542 lines
26 KiB
CSV
542 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185900,1865429115,4205,4205,4205,4205,7554
|
|
20240102,185800,1865429115,4205,4205,4205,4205,0
|
|
20240102,185700,1865429115,4205,4205,4205,4205,0
|
|
20240102,185600,1865429115,4205,4205,4205,4205,0
|
|
20240102,185500,1865429115,4205,4205,4205,4205,0
|
|
20240102,185400,1865429115,4205,4205,4205,4205,0
|
|
20240102,185300,1865429115,4205,4205,4205,4205,0
|
|
20240102,185200,1865429115,4205,4205,4205,4205,0
|
|
20240102,185100,1865429115,4205,4205,4205,4205,0
|
|
20240102,185000,1865429115,4205,4205,4205,4205,0
|
|
20240102,184900,1865429115,4205,4205,4205,4205,0
|
|
20240102,184800,1865429115,4205,4205,4205,4205,0
|
|
20240102,184700,1865429115,4205,4205,4205,4205,0
|
|
20240102,184600,1865429115,4205,4205,4205,4205,0
|
|
20240102,184500,1865429115,4205,4205,4205,4205,0
|
|
20240102,184400,1865429115,4205,4205,4205,4205,0
|
|
20240102,184300,1865429115,4205,4205,4205,4205,0
|
|
20240102,184200,1865429115,4205,4205,4205,4205,0
|
|
20240102,184100,1865429115,4205,4205,4205,4205,0
|
|
20240102,184000,1865429115,4205,4205,4205,4205,0
|
|
20240102,183900,1865429115,4205,4205,4205,4205,0
|
|
20240102,183800,1865429115,4205,4205,4205,4205,0
|
|
20240102,183700,1865429115,4205,4205,4205,4205,0
|
|
20240102,183600,1865429115,4205,4205,4205,4205,0
|
|
20240102,183500,1865429115,4205,4205,4205,4205,0
|
|
20240102,183400,1865429115,4205,4205,4205,4205,0
|
|
20240102,183300,1865429115,4205,4205,4205,4205,0
|
|
20240102,183200,1865429115,4205,4205,4205,4205,0
|
|
20240102,183100,1865429115,4205,4205,4205,4205,0
|
|
20240102,183000,1865429115,4205,4205,4205,4205,0
|
|
20240102,182900,1865429115,4205,4205,4205,4205,7554
|
|
20240102,182800,1865429115,4205,4205,4205,4205,0
|
|
20240102,182700,1865429115,4205,4205,4205,4205,0
|
|
20240102,182600,1865429115,4205,4205,4205,4205,0
|
|
20240102,182500,1865429115,4205,4205,4205,4205,0
|
|
20240102,182400,1865429115,4205,4205,4205,4205,0
|
|
20240102,182300,1865429115,4205,4205,4205,4205,0
|
|
20240102,182200,1865429115,4205,4205,4205,4205,0
|
|
20240102,182100,1865429115,4205,4205,4205,4205,0
|
|
20240102,182000,1865429115,4205,4205,4205,4205,0
|
|
20240102,181900,1865429115,4205,4205,4205,4205,0
|
|
20240102,181800,1865429115,4205,4205,4205,4205,0
|
|
20240102,181700,1865429115,4205,4205,4205,4205,0
|
|
20240102,181600,1865429115,4205,4205,4205,4205,0
|
|
20240102,181500,1865429115,4205,4205,4205,4205,0
|
|
20240102,181400,1865429115,4205,4205,4205,4205,0
|
|
20240102,181300,1865429115,4205,4205,4205,4205,0
|
|
20240102,181200,1865429115,4205,4205,4205,4205,0
|
|
20240102,181100,1865429115,4205,4205,4205,4205,0
|
|
20240102,181000,1865429115,4205,4205,4205,4205,0
|
|
20240102,180900,1865429115,4205,4205,4205,4205,0
|
|
20240102,180800,1865429115,4205,4205,4205,4205,0
|
|
20240102,180700,1865429115,4205,4205,4205,4205,0
|
|
20240102,180600,1865429115,4205,4205,4205,4205,0
|
|
20240102,180500,1865429115,4205,4205,4205,4205,0
|
|
20240102,180400,1865429115,4205,4205,4205,4205,0
|
|
20240102,180300,1865429115,4205,4205,4205,4205,0
|
|
20240102,180200,1865429115,4205,4205,4205,4205,0
|
|
20240102,180100,1865429115,4205,4205,4205,4205,0
|
|
20240102,180000,1865429115,4205,4205,4205,4205,0
|
|
20240102,175900,1865429115,4205,4205,4205,4205,7554
|
|
20240102,175800,1865429115,4205,4205,4205,4205,0
|
|
20240102,175700,1865429115,4205,4205,4205,4205,0
|
|
20240102,175600,1865429115,4205,4205,4205,4205,0
|
|
20240102,175500,1865429115,4205,4205,4205,4205,0
|
|
20240102,175400,1865429115,4205,4205,4205,4205,0
|
|
20240102,175300,1865429115,4205,4205,4205,4205,0
|
|
20240102,175200,1865429115,4205,4205,4205,4205,0
|
|
20240102,175100,1865429115,4205,4205,4205,4205,0
|
|
20240102,175000,1865429115,4205,4205,4205,4205,0
|
|
20240102,174900,1865429115,4205,4205,4205,4205,0
|
|
20240102,174800,1865429115,4205,4205,4205,4205,0
|
|
20240102,174700,1865429115,4205,4205,4205,4205,0
|
|
20240102,174600,1865429115,4205,4205,4205,4205,0
|
|
20240102,174500,1865429115,4205,4205,4205,4205,0
|
|
20240102,174400,1865429115,4205,4205,4205,4205,0
|
|
20240102,174300,1865429115,4205,4205,4205,4205,0
|
|
20240102,174200,1865429115,4205,4205,4205,4205,0
|
|
20240102,174100,1865429115,4205,4205,4205,4205,0
|
|
20240102,174000,1865429115,4205,4205,4205,4205,0
|
|
20240102,173900,1865429115,4205,4205,4205,4205,0
|
|
20240102,173800,1865429115,4205,4205,4205,4205,0
|
|
20240102,173700,1865429115,4205,4205,4205,4205,0
|
|
20240102,173600,1865429115,4205,4205,4205,4205,0
|
|
20240102,173500,1865429115,4205,4205,4205,4205,0
|
|
20240102,173400,1865429115,4205,4205,4205,4205,0
|
|
20240102,173300,1865429115,4205,4205,4205,4205,0
|
|
20240102,173200,1865429115,4205,4205,4205,4205,0
|
|
20240102,173100,1865429115,4205,4205,4205,4205,0
|
|
20240102,173000,1865429115,4205,4205,4205,4205,0
|
|
20240102,172900,1865429115,4205,4205,4205,4205,7554
|
|
20240102,172800,1865429115,4205,4205,4205,4205,0
|
|
20240102,172700,1865429115,4205,4205,4205,4205,0
|
|
20240102,172600,1865429115,4205,4205,4205,4205,0
|
|
20240102,172500,1865429115,4205,4205,4205,4205,0
|
|
20240102,172400,1865429115,4205,4205,4205,4205,0
|
|
20240102,172300,1865429115,4205,4205,4205,4205,0
|
|
20240102,172200,1865429115,4205,4205,4205,4205,0
|
|
20240102,172100,1865429115,4205,4205,4205,4205,0
|
|
20240102,172000,1865429115,4205,4205,4205,4205,0
|
|
20240102,171900,1865429115,4205,4205,4205,4205,0
|
|
20240102,171800,1865429115,4205,4205,4205,4205,0
|
|
20240102,171700,1865429115,4205,4205,4205,4205,0
|
|
20240102,171600,1865429115,4205,4205,4205,4205,0
|
|
20240102,171500,1865429115,4205,4205,4205,4205,0
|
|
20240102,171400,1865429115,4205,4205,4205,4205,0
|
|
20240102,171300,1865429115,4205,4205,4205,4205,0
|
|
20240102,171200,1865429115,4205,4205,4205,4205,0
|
|
20240102,171100,1865429115,4205,4205,4205,4205,0
|
|
20240102,171000,1865429115,4205,4205,4205,4205,0
|
|
20240102,170900,1865429115,4205,4205,4205,4205,0
|
|
20240102,170800,1865429115,4205,4205,4205,4205,0
|
|
20240102,170700,1865429115,4205,4205,4205,4205,0
|
|
20240102,170600,1865429115,4205,4205,4205,4205,0
|
|
20240102,170500,1865429115,4205,4205,4205,4205,0
|
|
20240102,170400,1865429115,4205,4205,4205,4205,0
|
|
20240102,170300,1865429115,4205,4205,4205,4205,0
|
|
20240102,170200,1865429115,4205,4205,4205,4205,0
|
|
20240102,170100,1865429115,4205,4205,4205,4205,0
|
|
20240102,170000,1865429115,4205,4205,4205,4205,0
|
|
20240102,165900,1865429115,4205,4205,4205,4205,7554
|
|
20240102,165800,1865429115,4205,4205,4205,4205,0
|
|
20240102,165700,1865429115,4205,4205,4205,4205,0
|
|
20240102,165600,1865429115,4205,4205,4205,4205,0
|
|
20240102,165500,1865429115,4205,4205,4205,4205,0
|
|
20240102,165400,1865429115,4205,4205,4205,4205,0
|
|
20240102,165300,1865429115,4205,4205,4205,4205,0
|
|
20240102,165200,1865429115,4205,4205,4205,4205,0
|
|
20240102,165100,1865429115,4205,4205,4205,4205,0
|
|
20240102,165000,1865429115,4205,4205,4205,4205,0
|
|
20240102,164900,1865429115,4205,4205,4205,4205,0
|
|
20240102,164800,1865429115,4205,4205,4205,4205,0
|
|
20240102,164700,1865429115,4205,4205,4205,4205,0
|
|
20240102,164600,1865429115,4205,4205,4205,4205,0
|
|
20240102,164500,1865429115,4205,4205,4205,4205,0
|
|
20240102,164400,1865429115,4205,4205,4205,4205,0
|
|
20240102,164300,1865429115,4205,4205,4205,4205,0
|
|
20240102,164200,1865429115,4205,4205,4205,4205,0
|
|
20240102,164100,1865429115,4205,4205,4205,4205,0
|
|
20240102,164000,1865429115,4205,4205,4205,4205,0
|
|
20240102,163900,1865429115,4205,4205,4205,4205,0
|
|
20240102,163800,1865429115,4205,4205,4205,4205,0
|
|
20240102,163700,1865429115,4205,4205,4205,4205,0
|
|
20240102,163600,1865429115,4205,4205,4205,4205,0
|
|
20240102,163500,1865429115,4205,4205,4205,4205,0
|
|
20240102,163400,1865429115,4205,4205,4205,4205,0
|
|
20240102,163300,1865429115,4205,4205,4205,4205,0
|
|
20240102,163200,1865429115,4205,4205,4205,4205,0
|
|
20240102,163100,1865429115,4205,4205,4205,4205,0
|
|
20240102,163000,1865429115,4205,4205,4205,4205,0
|
|
20240102,162900,1865429115,4205,4205,4205,4205,7554
|
|
20240102,162800,1865429115,4205,4205,4205,4205,0
|
|
20240102,162700,1865429115,4205,4205,4205,4205,0
|
|
20240102,162600,1865429115,4205,4205,4205,4205,0
|
|
20240102,162500,1865429115,4205,4205,4205,4205,0
|
|
20240102,162400,1865429115,4205,4205,4205,4205,0
|
|
20240102,162300,1865429115,4205,4205,4205,4205,0
|
|
20240102,162200,1865429115,4205,4205,4205,4205,0
|
|
20240102,162100,1865429115,4205,4205,4205,4205,0
|
|
20240102,162000,1865429115,4205,4205,4205,4205,0
|
|
20240102,161900,1865429115,4205,4205,4205,4205,0
|
|
20240102,161800,1865429115,4205,4205,4205,4205,0
|
|
20240102,161700,1865429115,4205,4205,4205,4205,0
|
|
20240102,161600,1865429115,4205,4205,4205,4205,0
|
|
20240102,161500,1865429115,4205,4205,4205,4205,0
|
|
20240102,161400,1865429115,4205,4205,4205,4205,0
|
|
20240102,161300,1865429115,4205,4205,4205,4205,0
|
|
20240102,161200,1865429115,4205,4205,4205,4205,0
|
|
20240102,161100,1865429115,4205,4205,4205,4205,0
|
|
20240102,161000,1865429115,4205,4205,4205,4205,0
|
|
20240102,160900,1865429115,4205,4205,4205,4205,0
|
|
20240102,160800,1865429115,4205,4205,4205,4205,0
|
|
20240102,160700,1865429115,4205,4205,4205,4205,0
|
|
20240102,160600,1865429115,4205,4205,4205,4205,0
|
|
20240102,160500,1865429115,4205,4205,4205,4205,0
|
|
20240102,160400,1865429115,4205,4205,4205,4205,0
|
|
20240102,160300,1865429115,4205,4205,4205,4205,0
|
|
20240102,160200,1865429115,4205,4205,4205,4205,0
|
|
20240102,160100,1865429115,4205,4205,4205,4205,0
|
|
20240102,160000,1865429115,4205,4205,4205,4205,0
|
|
20240102,155900,1865429115,4205,4205,4205,4205,7554
|
|
20240102,155800,1865429115,4205,4205,4205,4205,0
|
|
20240102,155700,1865429115,4205,4205,4205,4205,0
|
|
20240102,155600,1865429115,4205,4205,4205,4205,0
|
|
20240102,155500,1865429115,4205,4205,4205,4205,0
|
|
20240102,155400,1865429115,4205,4205,4205,4205,0
|
|
20240102,155300,1865429115,4205,4205,4205,4205,0
|
|
20240102,155200,1865429115,4205,4205,4205,4205,0
|
|
20240102,155100,1865429115,4205,4205,4205,4205,0
|
|
20240102,155000,1865429115,4205,4205,4205,4205,0
|
|
20240102,154900,1865429115,4205,4205,4205,4205,0
|
|
20240102,154800,1865429115,4205,4205,4205,4205,0
|
|
20240102,154700,1865429115,4205,4205,4205,4205,0
|
|
20240102,154600,1865429115,4205,4205,4205,4205,0
|
|
20240102,154500,1865429115,4205,4205,4205,4205,0
|
|
20240102,154400,1865429115,4205,4205,4205,4205,0
|
|
20240102,154300,1865429115,4205,4205,4205,4205,0
|
|
20240102,154200,1865429115,4205,4205,4205,4205,0
|
|
20240102,154100,1865429115,4205,4205,4205,4205,0
|
|
20240102,154000,1865429115,4205,4205,4205,4205,0
|
|
20240102,153900,1865429115,4205,4205,4205,4205,0
|
|
20240102,153800,1865429115,4205,4205,4205,4205,0
|
|
20240102,153700,1865429115,4205,4205,4205,4205,0
|
|
20240102,153600,1865429115,4205,4205,4205,4205,0
|
|
20240102,153500,1865429115,4205,4205,4205,4205,0
|
|
20240102,153400,1865429115,4205,4205,4205,4205,0
|
|
20240102,153300,1865429115,4205,4205,4205,4205,0
|
|
20240102,153200,1865429115,4205,4205,4205,4205,0
|
|
20240102,153100,1865429115,4205,4205,4205,4205,0
|
|
20240102,153000,1865429115,4205,4205,4205,4205,7554
|
|
20240102,152900,1833664545,4205,4205,4205,4205,0
|
|
20240102,152800,1833664545,4205,4205,4205,4205,0
|
|
20240102,152700,1833664545,4205,4205,4205,4205,0
|
|
20240102,152600,1833664545,4205,4205,4205,4205,0
|
|
20240102,152500,1833664545,4205,4205,4205,4205,0
|
|
20240102,152400,1833664545,4205,4205,4205,4205,0
|
|
20240102,152300,1833664545,4205,4205,4205,4205,0
|
|
20240102,152200,1833664545,4205,4205,4205,4205,0
|
|
20240102,152100,1833664545,4205,4205,4205,4205,0
|
|
20240102,152000,1833664545,4205,4205,4205,4205,0
|
|
20240102,151900,1833664545,4205,4210,4210,4205,682
|
|
20240102,151800,1830794905,4210,4210,4210,4210,113
|
|
20240102,151700,1830319175,4210,4210,4210,4210,4
|
|
20240102,151600,1830302335,4210,4210,4215,4205,1442
|
|
20240102,151500,1824233520,4215,4210,4215,4210,753
|
|
20240102,151400,1821063375,4210,4210,4210,4205,933
|
|
20240102,151300,1817135450,4210,4210,4210,4205,1074
|
|
20240102,151200,1812615495,4210,4205,4210,4205,110
|
|
20240102,151100,1812152940,4205,4200,4205,4195,2778
|
|
20240102,151000,1800485090,4200,4200,4200,4195,3669
|
|
20240102,150900,1785080290,4200,4200,4200,4195,1576
|
|
20240102,150800,1778463185,4200,4210,4210,4200,11338
|
|
20240102,150700,1730843340,4205,4205,4205,4205,406
|
|
20240102,150600,1729136110,4205,4205,4205,4200,2337
|
|
20240102,150500,1719317635,4205,4205,4210,4205,2205
|
|
20240102,150400,1710045605,4205,4210,4210,4200,7497
|
|
20240102,150300,1678533040,4205,4205,4210,4205,2648
|
|
20240102,150200,1667397935,4210,4205,4210,4205,31
|
|
20240102,150100,1667267430,4205,4210,4210,4205,5329
|
|
20240102,150000,1644843675,4215,4210,4215,4210,1359
|
|
20240102,145900,1639122280,4210,4210,4215,4210,4529
|
|
20240102,145800,1620053685,4210,4215,4215,4210,9134
|
|
20240102,145700,1581597680,4215,4210,4215,4210,3184
|
|
20240102,145600,1568182710,4215,4215,4220,4210,7027
|
|
20240102,145500,1538573950,4220,4220,4220,4220,149
|
|
20240102,145400,1537945170,4215,4220,4220,4215,1641
|
|
20240102,145300,1531028005,4215,4220,4220,4215,2728
|
|
20240102,145200,1519528940,4215,4215,4215,4215,0
|
|
20240102,145100,1519528940,4215,4220,4220,4215,436
|
|
20240102,145000,1517689280,4220,4220,4220,4220,429
|
|
20240102,144900,1515878900,4220,4220,4220,4220,6
|
|
20240102,144800,1515853580,4220,4220,4220,4220,109
|
|
20240102,144700,1515393600,4225,4220,4225,4220,21
|
|
20240102,144600,1515304975,4220,4225,4225,4220,1176
|
|
20240102,144500,1510342185,4225,4225,4225,4225,11
|
|
20240102,144400,1510295710,4225,4225,4225,4225,20
|
|
20240102,144300,1510211210,4225,4220,4225,4220,621
|
|
20240102,144200,1507588040,4220,4220,4225,4220,476
|
|
20240102,144100,1505579315,4230,4230,4230,4220,12
|
|
20240102,144000,1505528565,4225,4225,4230,4220,3201
|
|
20240102,143900,1492007085,4225,4225,4225,4225,226
|
|
20240102,143800,1491052235,4225,4225,4225,4225,1
|
|
20240102,143700,1491048010,4220,4220,4220,4220,12
|
|
20240102,143600,1490997370,4225,4225,4225,4225,3
|
|
20240102,143500,1490984695,4225,4225,4225,4225,123
|
|
20240102,143400,1490465020,4220,4225,4225,4220,1068
|
|
20240102,143300,1485957720,4225,4225,4225,4225,232
|
|
20240102,143200,1484977520,4225,4235,4235,4225,1127
|
|
20240102,143100,1480215840,4235,4235,4235,4235,10
|
|
20240102,143000,1480173490,4235,4235,4235,4235,0
|
|
20240102,142900,1480173490,4235,4215,4235,4215,1179
|
|
20240102,142800,1475187455,4220,4230,4230,4220,462
|
|
20240102,142700,1473237765,4220,4220,4220,4215,12152
|
|
20240102,142600,1421956335,4220,4220,4220,4220,105
|
|
20240102,142500,1421513235,4215,4220,4220,4215,310
|
|
20240102,142400,1420206535,4215,4220,4220,4215,164
|
|
20240102,142300,1419514905,4220,4220,4220,4215,6360
|
|
20240102,142200,1392676455,4215,4220,4220,4215,2049
|
|
20240102,142100,1384039620,4220,4220,4220,4220,21
|
|
20240102,142000,1383951000,4215,4215,4215,4215,2013
|
|
20240102,141900,1375466205,4220,4220,4220,4220,46
|
|
20240102,141800,1375272085,4220,4220,4220,4220,32
|
|
20240102,141700,1375137045,4220,4220,4220,4220,0
|
|
20240102,141600,1375137045,4220,4220,4220,4220,193
|
|
20240102,141500,1374322585,4220,4220,4220,4220,1083
|
|
20240102,141400,1369752325,4220,4220,4220,4220,4011
|
|
20240102,141300,1352825905,4225,4230,4230,4225,2677
|
|
20240102,141200,1341512495,4235,4235,4235,4235,1
|
|
20240102,141100,1341508260,4235,4235,4235,4235,151
|
|
20240102,141000,1340868775,4230,4230,4230,4230,713
|
|
20240102,140900,1337852785,4230,4230,4230,4225,22
|
|
20240102,140800,1337759780,4225,4225,4225,4225,1239
|
|
20240102,140700,1332525005,4225,4225,4225,4225,22
|
|
20240102,140600,1332432055,4225,4220,4225,4220,1057
|
|
20240102,140500,1327971430,4220,4220,4225,4220,135
|
|
20240102,140400,1327401430,4220,4220,4220,4220,802
|
|
20240102,140300,1324016990,4220,4220,4220,4220,549
|
|
20240102,140200,1321700210,4225,4225,4225,4225,1
|
|
20240102,140100,1321695985,4220,4225,4225,4220,1255
|
|
20240102,140000,1316394885,4220,4220,4220,4220,238
|
|
20240102,135900,1315390525,4220,4225,4225,4220,543
|
|
20240102,135800,1313099005,4225,4220,4225,4220,43
|
|
20240102,135700,1312917535,4220,4225,4225,4220,76
|
|
20240102,135600,1312596805,4225,4225,4225,4220,602
|
|
20240102,135500,1310055610,4230,4220,4230,4220,51
|
|
20240102,135400,1309840380,4230,4220,4230,4220,1254
|
|
20240102,135300,1304544990,4220,4220,4220,4220,67
|
|
20240102,135200,1304262250,4220,4220,4220,4220,8
|
|
20240102,135100,1304228490,4220,4220,4220,4220,18
|
|
20240102,135000,1304152530,4220,4220,4220,4215,1141
|
|
20240102,134900,1299342830,4220,4225,4230,4215,5051
|
|
20240102,134800,1278046015,4225,4230,4230,4225,51
|
|
20240102,134700,1277830290,4235,4235,4235,4235,6
|
|
20240102,134600,1277804880,4220,4235,4235,4220,52
|
|
20240102,134500,1277585425,4225,4230,4235,4215,16688
|
|
20240102,134400,1207163885,4235,4225,4235,4225,4008
|
|
20240102,134300,1190223130,4225,4225,4230,4225,1268
|
|
20240102,134200,1184865825,4225,4225,4230,4220,10203
|
|
20240102,134100,1141764475,4230,4235,4235,4230,8257
|
|
20240102,134000,1106837345,4230,4235,4235,4230,4090
|
|
20240102,133900,1089524540,4240,4240,4240,4240,100
|
|
20240102,133800,1089100540,4240,4235,4240,4235,210
|
|
20240102,133700,1088211140,4240,4240,4240,4240,125
|
|
20240102,133600,1087681140,4240,4240,4240,4240,1
|
|
20240102,133500,1087676900,4235,4235,4235,4235,0
|
|
20240102,133400,1087676900,4235,4235,4235,4230,1202
|
|
20240102,133300,1082587930,4235,4235,4235,4235,511
|
|
20240102,133200,1080423845,4235,4235,4235,4235,4967
|
|
20240102,133100,1059388600,4235,4235,4235,4235,662
|
|
20240102,133000,1056585030,4240,4235,4250,4235,5463
|
|
20240102,132900,1033449150,4235,4250,4250,4235,28036
|
|
20240102,132800,914532830,4245,4245,4245,4245,500
|
|
20240102,132700,912410330,4255,4255,4255,4255,0
|
|
20240102,132600,912410330,4255,4255,4255,4255,0
|
|
20240102,132500,912410330,4255,4255,4255,4255,0
|
|
20240102,132400,912410330,4255,4255,4255,4255,1
|
|
20240102,132300,912406075,4250,4250,4250,4250,200
|
|
20240102,132200,911556075,4250,4250,4250,4250,224
|
|
20240102,132100,910604075,4250,4250,4250,4250,26
|
|
20240102,132000,910493575,4255,4255,4255,4255,1
|
|
20240102,131900,910489320,4250,4250,4250,4250,4
|
|
20240102,131800,910472320,4245,4250,4250,4245,884
|
|
20240102,131700,906715470,4250,4250,4250,4250,1
|
|
20240102,131600,906711220,4255,4255,4255,4255,0
|
|
20240102,131500,906711220,4255,4255,4255,4255,0
|
|
20240102,131400,906711220,4255,4255,4255,4255,30
|
|
20240102,131300,906583570,4255,4255,4255,4255,177
|
|
20240102,131200,905830435,4255,4250,4255,4250,1001
|
|
20240102,131100,901576180,4250,4250,4250,4250,2661
|
|
20240102,131000,890266930,4250,4250,4250,4250,2000
|
|
20240102,130900,881766930,4255,4255,4255,4255,238
|
|
20240102,130800,880754240,4255,4255,4255,4255,0
|
|
20240102,130700,880754240,4255,4255,4255,4255,205
|
|
20240102,130600,879881965,4255,4255,4255,4255,105
|
|
20240102,130500,879435190,4255,4255,4255,4255,65
|
|
20240102,130400,879158615,4255,4255,4255,4255,65
|
|
20240102,130300,878882040,4255,4250,4260,4250,183
|
|
20240102,130200,878103075,4260,4260,4260,4260,0
|
|
20240102,130100,878103075,4260,4260,4260,4260,0
|
|
20240102,130000,878103075,4260,4255,4260,4255,11
|
|
20240102,125900,878056265,4255,4255,4255,4255,968
|
|
20240102,125800,873937425,4260,4260,4260,4260,2
|
|
20240102,125700,873928905,4255,4260,4260,4255,520
|
|
20240102,125600,871713805,4260,4260,4260,4260,0
|
|
20240102,125500,871713805,4260,4260,4260,4260,10
|
|
20240102,125400,871671205,4260,4260,4260,4260,3
|
|
20240102,125300,871658425,4255,4255,4255,4255,30
|
|
20240102,125200,871530775,4260,4260,4260,4260,0
|
|
20240102,125100,871530775,4260,4260,4260,4260,3
|
|
20240102,125000,871517995,4255,4255,4255,4255,407
|
|
20240102,124900,869786210,4250,4250,4250,4250,186
|
|
20240102,124800,868995710,4255,4255,4255,4255,200
|
|
20240102,124700,868144710,4250,4250,4250,4250,15
|
|
20240102,124600,868080960,4250,4250,4250,4250,646
|
|
20240102,124500,865335460,4250,4250,4250,4250,40
|
|
20240102,124400,865165460,4255,4250,4255,4250,62
|
|
20240102,124300,864901935,4255,4255,4255,4255,100
|
|
20240102,124200,864476435,4255,4255,4255,4255,0
|
|
20240102,124100,864476435,4255,4255,4255,4255,2
|
|
20240102,124000,864467925,4250,4250,4250,4250,24
|
|
20240102,123900,864365925,4250,4250,4250,4250,0
|
|
20240102,123800,864365925,4250,4250,4250,4250,1
|
|
20240102,123700,864361675,4255,4255,4255,4255,1
|
|
20240102,123600,864357420,4250,4255,4255,4250,24
|
|
20240102,123500,864255400,4255,4255,4255,4255,0
|
|
20240102,123400,864255400,4255,4255,4255,4255,210
|
|
20240102,123300,863361850,4255,4255,4255,4255,0
|
|
20240102,123200,863361850,4255,4255,4255,4255,1
|
|
20240102,123100,863357595,4250,4250,4250,4250,0
|
|
20240102,123000,863357595,4250,4250,4250,4250,372
|
|
20240102,122900,861776595,4250,4250,4250,4250,623
|
|
20240102,122800,859128845,4250,4250,4250,4250,50
|
|
20240102,122700,858916345,4250,4245,4250,4245,183
|
|
20240102,122600,858139505,4245,4255,4255,4245,1658
|
|
20240102,122500,851101255,4255,4250,4255,4250,2
|
|
20240102,122400,851092750,4255,4250,4255,4250,102
|
|
20240102,122300,850659245,4250,4245,4250,4245,4862
|
|
20240102,122200,830020045,4250,4250,4250,4250,7
|
|
20240102,122100,829990295,4250,4250,4250,4250,58
|
|
20240102,122000,829743795,4255,4255,4255,4255,1
|
|
20240102,121900,829739540,4250,4250,4250,4250,41
|
|
20240102,121800,829565290,4255,4255,4255,4255,1000
|
|
20240102,121700,825310290,4255,4255,4255,4255,547
|
|
20240102,121600,822982805,4250,4260,4260,4250,53
|
|
20240102,121500,822757520,4260,4260,4260,4260,1377
|
|
20240102,121400,816891500,4240,4240,4240,4240,0
|
|
20240102,121300,816891500,4240,4255,4255,4240,5961
|
|
20240102,121200,791573260,4250,4250,4250,4250,1733
|
|
20240102,121100,784208010,4250,4245,4250,4245,2332
|
|
20240102,121000,774307010,4245,4245,4245,4245,1478
|
|
20240102,120900,768032900,4250,4250,4250,4250,0
|
|
20240102,120800,768032900,4250,4250,4250,4250,0
|
|
20240102,120700,768032900,4250,4250,4250,4250,20
|
|
20240102,120600,767947900,4245,4245,4245,4245,100
|
|
20240102,120500,767523400,4250,4250,4250,4250,346
|
|
20240102,120400,766052900,4250,4250,4250,4250,4000
|
|
20240102,120300,749052900,4245,4245,4245,4245,0
|
|
20240102,120200,749052900,4245,4245,4245,4245,0
|
|
20240102,120100,749052900,4245,4245,4245,4245,1325
|
|
20240102,120000,743428275,4245,4245,4245,4245,514
|
|
20240102,115900,741246345,4245,4245,4245,4245,1174
|
|
20240102,115800,736262715,4245,4245,4245,4245,1411
|
|
20240102,115700,730273020,4250,4250,4250,4250,496
|
|
20240102,115600,728165020,4250,4250,4250,4250,22
|
|
20240102,115500,728071520,4245,4245,4245,4240,1480
|
|
20240102,115400,721788970,4245,4250,4250,4245,13067
|
|
20240102,115300,666281695,4250,4255,4255,4250,708
|
|
20240102,115200,663269655,4255,4255,4255,4255,920
|
|
20240102,115100,659355055,4255,4255,4255,4255,235
|
|
20240102,115000,658355130,4250,4255,4255,4250,59
|
|
20240102,114900,658104330,4255,4255,4255,4255,110
|
|
20240102,114800,657636280,4255,4250,4255,4250,2195
|
|
20240102,114700,648297305,4255,4250,4255,4250,14
|
|
20240102,114600,648237795,4250,4250,4250,4250,194
|
|
20240102,114500,647413295,4250,4250,4250,4250,106
|
|
20240102,114400,646962795,4255,4255,4255,4255,10
|
|
20240102,114300,646920245,4255,4260,4260,4255,36
|
|
20240102,114200,646766935,4260,4255,4260,4255,354
|
|
20240102,114100,645260395,4255,4255,4255,4255,52
|
|
20240102,114000,645039135,4250,4255,4255,4250,11
|
|
20240102,113900,644992335,4255,4255,4255,4255,0
|
|
20240102,113800,644992335,4255,4255,4255,4255,500
|
|
20240102,113700,642864835,4260,4255,4260,4250,502
|
|
20240102,113600,640726330,4260,4260,4260,4260,10
|
|
20240102,113500,640683730,4255,4255,4265,4255,1899
|
|
20240102,113400,632603475,4255,4255,4255,4255,0
|
|
20240102,113300,632603475,4255,4250,4255,4250,2277
|
|
20240102,113200,622925110,4255,4255,4255,4255,100
|
|
20240102,113100,622499610,4250,4250,4250,4250,500
|
|
20240102,113000,620374610,4250,4265,4265,4250,170
|
|
20240102,112900,619651860,4265,4265,4265,4265,6
|
|
20240102,112800,619626270,4265,4260,4265,4260,944
|
|
20240102,112700,615602535,4265,4265,4265,4265,1
|
|
20240102,112600,615598270,4260,4260,4260,4260,0
|
|
20240102,112500,615598270,4260,4260,4260,4260,4
|
|
20240102,112400,615581230,4260,4260,4260,4260,40
|
|
20240102,112300,615410830,4250,4255,4255,4250,3920
|
|
20240102,112200,598748830,4250,4250,4250,4250,100
|
|
20240102,112100,598323830,4270,4250,4270,4250,825
|
|
20240102,112000,594801580,4250,4250,4250,4250,19
|
|
20240102,111900,594720830,4245,4245,4245,4245,0
|
|
20240102,111800,594720830,4245,4250,4250,4245,100
|
|
20240102,111700,594296325,4250,4250,4250,4250,0
|
|
20240102,111600,594296325,4250,4250,4250,4250,1
|
|
20240102,111500,594292075,4250,4250,4250,4250,1255
|
|
20240102,111400,588958325,4250,4270,4270,4250,4
|
|
20240102,111300,588941285,4250,4250,4250,4250,333
|
|
20240102,111200,587526035,4250,4250,4250,4250,0
|
|
20240102,111100,587526035,4250,4245,4250,4245,308
|
|
20240102,111000,586218550,4245,4245,4245,4245,1000
|
|
20240102,110900,581973550,4245,4245,4245,4245,109
|
|
20240102,110800,581510845,4245,4245,4245,4245,3000
|
|
20240102,110700,568775845,4245,4245,4245,4245,680
|
|
20240102,110600,565889245,4250,4245,4250,4245,358
|
|
20240102,110500,564368590,4250,4245,4250,4245,170
|
|
20240102,110400,563646490,4250,4250,4250,4250,62
|
|
20240102,110300,563382990,4250,4250,4250,4250,1
|
|
20240102,110200,563378740,4250,4250,4250,4250,340
|
|
20240102,110100,561933740,4245,4250,4250,4245,114
|
|
20240102,110000,561449785,4245,4250,4250,4245,1015
|
|
20240102,105900,557136055,4250,4250,4250,4250,6
|
|
20240102,105800,557110555,4250,4245,4250,4245,474
|
|
20240102,105700,555098385,4240,4240,4240,4240,1025
|
|
20240102,105600,550752385,4250,4250,4250,4250,87
|
|
20240102,105500,550382635,4250,4240,4250,4240,170
|
|
20240102,105400,549660835,4240,4240,4240,4240,100
|
|
20240102,105300,549236835,4235,4240,4260,4235,3546
|
|
20240102,105200,534216995,4235,4245,4245,4235,1500
|
|
20240102,105100,527856835,4240,4260,4260,4240,4030
|
|
20240102,105000,510744490,4250,4250,4250,4250,354
|
|
20240102,104900,509239990,4250,4250,4250,4250,149
|
|
20240102,104800,508606740,4250,4250,4250,4245,1037
|
|
20240102,104700,504199990,4250,4245,4250,4240,1908
|
|
20240102,104600,496108460,4240,4240,4240,4240,1254
|
|
20240102,104500,490791500,4240,4240,4240,4240,100
|
|
20240102,104400,490367500,4250,4245,4250,4240,8694
|
|
20240102,104300,453489110,4245,4255,4255,4245,6066
|
|
20240102,104200,427714780,4255,4265,4265,4255,1798
|
|
20240102,104100,420058285,4275,4275,4275,4275,0
|
|
20240102,104000,420058285,4275,4275,4275,4275,142
|
|
20240102,103900,419451235,4275,4275,4275,4275,12
|
|
20240102,103800,419399935,4275,4260,4280,4260,123
|
|
20240102,103700,418874400,4260,4260,4260,4260,62
|
|
20240102,103600,418610280,4260,4260,4260,4260,115
|
|
20240102,103500,418120380,4260,4260,4260,4260,212
|
|
20240102,103400,417217260,4260,4260,4260,4260,105
|
|
20240102,103300,416769960,4255,4255,4255,4255,88
|
|
20240102,103200,416395520,4255,4250,4255,4250,240
|
|
20240102,103100,415375515,4250,4245,4250,4240,1631
|
|
20240102,103000,408453035,4245,4245,4245,4240,1238
|
|
20240102,102900,403199430,4245,4245,4245,4245,123
|
|
20240102,102800,402677295,4245,4250,4250,4245,903
|
|
20240102,102700,398843905,4250,4255,4255,4245,138
|
|
20240102,102600,398257510,4235,4240,4240,4235,220
|
|
20240102,102500,397325690,4235,4240,4240,4235,1228
|
|
20240102,102400,392123240,4240,4255,4255,4235,7718
|
|
20240102,102300,359396940,4240,4275,4280,4240,3606
|
|
20240102,102200,344085370,4275,4255,4275,4255,201
|
|
20240102,102100,343230095,4250,4250,4250,4230,22955
|
|
20240102,102000,245987195,4250,4260,4260,4245,4102
|
|
20240102,101900,228547980,4260,4265,4265,4260,2018
|
|
20240102,101800,219948290,4265,4265,4265,4265,311
|
|
20240102,101700,218621875,4265,4265,4265,4265,6
|
|
20240102,101600,218596285,4255,4255,4270,4255,7473
|
|
20240102,101500,186768770,4255,4255,4255,4255,0
|
|
20240102,101400,186768770,4255,4270,4270,4255,663
|
|
20240102,101300,183947030,4270,4275,4275,4245,13697
|
|
20240102,101200,125585340,4275,4275,4275,4275,117
|
|
20240102,101100,125085165,4275,4290,4290,4275,1118
|
|
20240102,101000,120304055,4290,4290,4290,4290,810
|
|
20240102,100900,116829155,4285,4280,4285,4275,2010
|
|
20240102,100800,108228655,4280,4280,4280,4280,74
|
|
20240102,100700,107911935,4270,4285,4285,4270,1300
|
|
20240102,100600,102356365,4270,4285,4285,4270,5000
|
|
20240102,100500,80984055,4315,4310,4315,4310,2526
|
|
20240102,100400,70087850,4315,4300,4315,4300,3
|
|
20240102,100300,70074935,4270,4290,4290,4270,6851
|
|
20240102,100200,40761350,4295,4300,4300,4295,1193
|
|
20240102,100100,35637050,4295,4325,4325,4295,2552
|
|
20240102,100000,24639460,4330,4350,4350,4330,5595
|