598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195500,535280180,3085,3085,3085,3085,981
|
|
20240102,195400,535280180,3085,3085,3085,3085,0
|
|
20240102,195300,535280180,3085,3085,3085,3085,0
|
|
20240102,195200,535280180,3085,3085,3085,3085,0
|
|
20240102,195100,535280180,3085,3085,3085,3085,0
|
|
20240102,195000,535280180,3085,3085,3085,3085,0
|
|
20240102,194900,535280180,3085,3085,3085,3085,0
|
|
20240102,194800,535280180,3085,3085,3085,3085,0
|
|
20240102,194700,535280180,3085,3085,3085,3085,0
|
|
20240102,194600,535280180,3085,3085,3085,3085,0
|
|
20240102,194500,535280180,3085,3085,3085,3085,0
|
|
20240102,194400,535280180,3085,3085,3085,3085,0
|
|
20240102,194300,535280180,3085,3085,3085,3085,0
|
|
20240102,194200,535280180,3085,3085,3085,3085,0
|
|
20240102,194100,535280180,3085,3085,3085,3085,0
|
|
20240102,194000,535280180,3085,3085,3085,3085,0
|
|
20240102,193900,535280180,3085,3085,3085,3085,0
|
|
20240102,193800,535280180,3085,3085,3085,3085,0
|
|
20240102,193700,535280180,3085,3085,3085,3085,0
|
|
20240102,193600,535280180,3085,3085,3085,3085,0
|
|
20240102,193500,535280180,3085,3085,3085,3085,0
|
|
20240102,193400,535280180,3085,3085,3085,3085,0
|
|
20240102,193300,535280180,3085,3085,3085,3085,0
|
|
20240102,193200,535280180,3085,3085,3085,3085,0
|
|
20240102,193100,535280180,3085,3085,3085,3085,0
|
|
20240102,193000,535280180,3085,3085,3085,3085,0
|
|
20240102,192900,535280180,3085,3085,3085,3085,0
|
|
20240102,192800,535280180,3085,3085,3085,3085,0
|
|
20240102,192700,535280180,3085,3085,3085,3085,0
|
|
20240102,192600,535280180,3085,3085,3085,3085,0
|
|
20240102,192500,535280180,3085,3085,3085,3085,981
|
|
20240102,192400,535280180,3085,3085,3085,3085,0
|
|
20240102,192300,535280180,3085,3085,3085,3085,0
|
|
20240102,192200,535280180,3085,3085,3085,3085,0
|
|
20240102,192100,535280180,3085,3085,3085,3085,0
|
|
20240102,192000,535280180,3085,3085,3085,3085,0
|
|
20240102,191900,535280180,3085,3085,3085,3085,0
|
|
20240102,191800,535280180,3085,3085,3085,3085,0
|
|
20240102,191700,535280180,3085,3085,3085,3085,0
|
|
20240102,191600,535280180,3085,3085,3085,3085,0
|
|
20240102,191500,535280180,3085,3085,3085,3085,0
|
|
20240102,191400,535280180,3085,3085,3085,3085,0
|
|
20240102,191300,535280180,3085,3085,3085,3085,0
|
|
20240102,191200,535280180,3085,3085,3085,3085,0
|
|
20240102,191100,535280180,3085,3085,3085,3085,0
|
|
20240102,191000,535280180,3085,3085,3085,3085,0
|
|
20240102,190900,535280180,3085,3085,3085,3085,0
|
|
20240102,190800,535280180,3085,3085,3085,3085,0
|
|
20240102,190700,535280180,3085,3085,3085,3085,0
|
|
20240102,190600,535280180,3085,3085,3085,3085,0
|
|
20240102,190500,535280180,3085,3085,3085,3085,0
|
|
20240102,190400,535280180,3085,3085,3085,3085,0
|
|
20240102,190300,535280180,3085,3085,3085,3085,0
|
|
20240102,190200,535280180,3085,3085,3085,3085,0
|
|
20240102,190100,535280180,3085,3085,3085,3085,0
|
|
20240102,190000,535280180,3085,3085,3085,3085,0
|
|
20240102,185900,535280180,3085,3085,3085,3085,0
|
|
20240102,185800,535280180,3085,3085,3085,3085,0
|
|
20240102,185700,535280180,3085,3085,3085,3085,0
|
|
20240102,185600,535280180,3085,3085,3085,3085,0
|
|
20240102,185500,535280180,3085,3085,3085,3085,981
|
|
20240102,185400,535280180,3085,3085,3085,3085,0
|
|
20240102,185300,535280180,3085,3085,3085,3085,0
|
|
20240102,185200,535280180,3085,3085,3085,3085,0
|
|
20240102,185100,535280180,3085,3085,3085,3085,0
|
|
20240102,185000,535280180,3085,3085,3085,3085,0
|
|
20240102,184900,535280180,3085,3085,3085,3085,0
|
|
20240102,184800,535280180,3085,3085,3085,3085,0
|
|
20240102,184700,535280180,3085,3085,3085,3085,0
|
|
20240102,184600,535280180,3085,3085,3085,3085,0
|
|
20240102,184500,535280180,3085,3085,3085,3085,0
|
|
20240102,184400,535280180,3085,3085,3085,3085,0
|
|
20240102,184300,535280180,3085,3085,3085,3085,0
|
|
20240102,184200,535280180,3085,3085,3085,3085,0
|
|
20240102,184100,535280180,3085,3085,3085,3085,0
|
|
20240102,184000,535280180,3085,3085,3085,3085,0
|
|
20240102,183900,535280180,3085,3085,3085,3085,0
|
|
20240102,183800,535280180,3085,3085,3085,3085,0
|
|
20240102,183700,535280180,3085,3085,3085,3085,0
|
|
20240102,183600,535280180,3085,3085,3085,3085,0
|
|
20240102,183500,535280180,3085,3085,3085,3085,0
|
|
20240102,183400,535280180,3085,3085,3085,3085,0
|
|
20240102,183300,535280180,3085,3085,3085,3085,0
|
|
20240102,183200,535280180,3085,3085,3085,3085,0
|
|
20240102,183100,535280180,3085,3085,3085,3085,0
|
|
20240102,183000,535280180,3085,3085,3085,3085,0
|
|
20240102,182900,535280180,3085,3085,3085,3085,0
|
|
20240102,182800,535280180,3085,3085,3085,3085,0
|
|
20240102,182700,535280180,3085,3085,3085,3085,0
|
|
20240102,182600,535280180,3085,3085,3085,3085,0
|
|
20240102,182500,535280180,3085,3085,3085,3085,981
|
|
20240102,182400,535280180,3085,3085,3085,3085,0
|
|
20240102,182300,535280180,3085,3085,3085,3085,0
|
|
20240102,182200,535280180,3085,3085,3085,3085,0
|
|
20240102,182100,535280180,3085,3085,3085,3085,0
|
|
20240102,182000,535280180,3085,3085,3085,3085,0
|
|
20240102,181900,535280180,3085,3085,3085,3085,0
|
|
20240102,181800,535280180,3085,3085,3085,3085,0
|
|
20240102,181700,535280180,3085,3085,3085,3085,0
|
|
20240102,181600,535280180,3085,3085,3085,3085,0
|
|
20240102,181500,535280180,3085,3085,3085,3085,0
|
|
20240102,181400,535280180,3085,3085,3085,3085,0
|
|
20240102,181300,535280180,3085,3085,3085,3085,0
|
|
20240102,181200,535280180,3085,3085,3085,3085,0
|
|
20240102,181100,535280180,3085,3085,3085,3085,0
|
|
20240102,181000,535280180,3085,3085,3085,3085,0
|
|
20240102,180900,535280180,3085,3085,3085,3085,0
|
|
20240102,180800,535280180,3085,3085,3085,3085,0
|
|
20240102,180700,535280180,3085,3085,3085,3085,0
|
|
20240102,180600,535280180,3085,3085,3085,3085,0
|
|
20240102,180500,535280180,3085,3085,3085,3085,0
|
|
20240102,180400,535280180,3085,3085,3085,3085,0
|
|
20240102,180300,535280180,3085,3085,3085,3085,0
|
|
20240102,180200,535280180,3085,3085,3085,3085,0
|
|
20240102,180100,535280180,3085,3085,3085,3085,0
|
|
20240102,180000,535280180,3085,3085,3085,3085,0
|
|
20240102,175900,535280180,3085,3085,3085,3085,0
|
|
20240102,175800,535280180,3085,3085,3085,3085,0
|
|
20240102,175700,535280180,3085,3085,3085,3085,0
|
|
20240102,175600,535280180,3085,3085,3085,3085,0
|
|
20240102,175500,535280180,3085,3085,3085,3085,981
|
|
20240102,175400,535280180,3085,3085,3085,3085,0
|
|
20240102,175300,535280180,3085,3085,3085,3085,0
|
|
20240102,175200,535280180,3085,3085,3085,3085,0
|
|
20240102,175100,535280180,3085,3085,3085,3085,0
|
|
20240102,175000,535280180,3085,3085,3085,3085,0
|
|
20240102,174900,535280180,3085,3085,3085,3085,0
|
|
20240102,174800,535280180,3085,3085,3085,3085,0
|
|
20240102,174700,535280180,3085,3085,3085,3085,0
|
|
20240102,174600,535280180,3085,3085,3085,3085,0
|
|
20240102,174500,535280180,3085,3085,3085,3085,0
|
|
20240102,174400,535280180,3085,3085,3085,3085,0
|
|
20240102,174300,535280180,3085,3085,3085,3085,0
|
|
20240102,174200,535280180,3085,3085,3085,3085,0
|
|
20240102,174100,535280180,3085,3085,3085,3085,0
|
|
20240102,174000,535280180,3085,3085,3085,3085,0
|
|
20240102,173900,535280180,3085,3085,3085,3085,0
|
|
20240102,173800,535280180,3085,3085,3085,3085,0
|
|
20240102,173700,535280180,3085,3085,3085,3085,0
|
|
20240102,173600,535280180,3085,3085,3085,3085,0
|
|
20240102,173500,535280180,3085,3085,3085,3085,0
|
|
20240102,173400,535280180,3085,3085,3085,3085,0
|
|
20240102,173300,535280180,3085,3085,3085,3085,0
|
|
20240102,173200,535280180,3085,3085,3085,3085,0
|
|
20240102,173100,535280180,3085,3085,3085,3085,0
|
|
20240102,173000,535280180,3085,3085,3085,3085,0
|
|
20240102,172900,535280180,3085,3085,3085,3085,0
|
|
20240102,172800,535280180,3085,3085,3085,3085,0
|
|
20240102,172700,535280180,3085,3085,3085,3085,0
|
|
20240102,172600,535280180,3085,3085,3085,3085,0
|
|
20240102,172500,535280180,3085,3085,3085,3085,981
|
|
20240102,172400,535280180,3085,3085,3085,3085,0
|
|
20240102,172300,535280180,3085,3085,3085,3085,0
|
|
20240102,172200,535280180,3085,3085,3085,3085,0
|
|
20240102,172100,535280180,3085,3085,3085,3085,0
|
|
20240102,172000,535280180,3085,3085,3085,3085,0
|
|
20240102,171900,535280180,3085,3085,3085,3085,0
|
|
20240102,171800,535280180,3085,3085,3085,3085,0
|
|
20240102,171700,535280180,3085,3085,3085,3085,0
|
|
20240102,171600,535280180,3085,3085,3085,3085,0
|
|
20240102,171500,535280180,3085,3085,3085,3085,0
|
|
20240102,171400,535280180,3085,3085,3085,3085,0
|
|
20240102,171300,535280180,3085,3085,3085,3085,0
|
|
20240102,171200,535280180,3085,3085,3085,3085,0
|
|
20240102,171100,535280180,3085,3085,3085,3085,0
|
|
20240102,171000,535280180,3085,3085,3085,3085,0
|
|
20240102,170900,535280180,3085,3085,3085,3085,0
|
|
20240102,170800,535280180,3085,3085,3085,3085,0
|
|
20240102,170700,535280180,3085,3085,3085,3085,0
|
|
20240102,170600,535280180,3085,3085,3085,3085,0
|
|
20240102,170500,535280180,3085,3085,3085,3085,0
|
|
20240102,170400,535280180,3085,3085,3085,3085,0
|
|
20240102,170300,535280180,3085,3085,3085,3085,0
|
|
20240102,170200,535280180,3085,3085,3085,3085,0
|
|
20240102,170100,535280180,3085,3085,3085,3085,0
|
|
20240102,170000,535280180,3085,3085,3085,3085,0
|
|
20240102,165900,535280180,3085,3085,3085,3085,0
|
|
20240102,165800,535280180,3085,3085,3085,3085,0
|
|
20240102,165700,535280180,3085,3085,3085,3085,0
|
|
20240102,165600,535280180,3085,3085,3085,3085,0
|
|
20240102,165500,535280180,3085,3085,3085,3085,981
|
|
20240102,165400,535280180,3085,3085,3085,3085,0
|
|
20240102,165300,535280180,3085,3085,3085,3085,0
|
|
20240102,165200,535280180,3085,3085,3085,3085,0
|
|
20240102,165100,535280180,3085,3085,3085,3085,0
|
|
20240102,165000,535280180,3085,3085,3085,3085,0
|
|
20240102,164900,535280180,3085,3085,3085,3085,0
|
|
20240102,164800,535280180,3085,3085,3085,3085,0
|
|
20240102,164700,535280180,3085,3085,3085,3085,0
|
|
20240102,164600,535280180,3085,3085,3085,3085,0
|
|
20240102,164500,535280180,3085,3085,3085,3085,0
|
|
20240102,164400,535280180,3085,3085,3085,3085,0
|
|
20240102,164300,535280180,3085,3085,3085,3085,0
|
|
20240102,164200,535280180,3085,3085,3085,3085,0
|
|
20240102,164100,535280180,3085,3085,3085,3085,0
|
|
20240102,164000,535280180,3085,3085,3085,3085,0
|
|
20240102,163900,535280180,3085,3085,3085,3085,0
|
|
20240102,163800,535280180,3085,3085,3085,3085,0
|
|
20240102,163700,535280180,3085,3085,3085,3085,0
|
|
20240102,163600,535280180,3085,3085,3085,3085,0
|
|
20240102,163500,535280180,3085,3085,3085,3085,0
|
|
20240102,163400,535280180,3085,3085,3085,3085,0
|
|
20240102,163300,535280180,3085,3085,3085,3085,0
|
|
20240102,163200,535280180,3085,3085,3085,3085,0
|
|
20240102,163100,535280180,3085,3085,3085,3085,0
|
|
20240102,163000,535280180,3085,3085,3085,3085,0
|
|
20240102,162900,535280180,3085,3085,3085,3085,0
|
|
20240102,162800,535280180,3085,3085,3085,3085,0
|
|
20240102,162700,535280180,3085,3085,3085,3085,0
|
|
20240102,162600,535280180,3085,3085,3085,3085,0
|
|
20240102,162500,535280180,3085,3085,3085,3085,981
|
|
20240102,162400,535280180,3085,3085,3085,3085,0
|
|
20240102,162300,535280180,3085,3085,3085,3085,0
|
|
20240102,162200,535280180,3085,3085,3085,3085,0
|
|
20240102,162100,535280180,3085,3085,3085,3085,0
|
|
20240102,162000,535280180,3085,3085,3085,3085,0
|
|
20240102,161900,535280180,3085,3085,3085,3085,0
|
|
20240102,161800,535280180,3085,3085,3085,3085,0
|
|
20240102,161700,535280180,3085,3085,3085,3085,0
|
|
20240102,161600,535280180,3085,3085,3085,3085,0
|
|
20240102,161500,535280180,3085,3085,3085,3085,0
|
|
20240102,161400,535280180,3085,3085,3085,3085,0
|
|
20240102,161300,535280180,3085,3085,3085,3085,0
|
|
20240102,161200,535280180,3085,3085,3085,3085,0
|
|
20240102,161100,535280180,3085,3085,3085,3085,0
|
|
20240102,161000,535280180,3085,3085,3085,3085,0
|
|
20240102,160900,535280180,3085,3085,3085,3085,0
|
|
20240102,160800,535280180,3085,3085,3085,3085,0
|
|
20240102,160700,535280180,3085,3085,3085,3085,0
|
|
20240102,160600,535280180,3085,3085,3085,3085,0
|
|
20240102,160500,535280180,3085,3085,3085,3085,0
|
|
20240102,160400,535280180,3085,3085,3085,3085,0
|
|
20240102,160300,535280180,3085,3085,3085,3085,0
|
|
20240102,160200,535280180,3085,3085,3085,3085,0
|
|
20240102,160100,535280180,3085,3085,3085,3085,0
|
|
20240102,160000,535280180,3085,3085,3085,3085,0
|
|
20240102,155900,535280180,3085,3085,3085,3085,0
|
|
20240102,155800,535280180,3085,3085,3085,3085,0
|
|
20240102,155700,535280180,3085,3085,3085,3085,0
|
|
20240102,155600,535280180,3085,3085,3085,3085,0
|
|
20240102,155500,535280180,3085,3085,3085,3085,981
|
|
20240102,155400,535280180,3085,3085,3085,3085,0
|
|
20240102,155300,535280180,3085,3085,3085,3085,0
|
|
20240102,155200,535280180,3085,3085,3085,3085,0
|
|
20240102,155100,535280180,3085,3085,3085,3085,0
|
|
20240102,155000,535280180,3085,3085,3085,3085,0
|
|
20240102,154900,535280180,3085,3085,3085,3085,0
|
|
20240102,154800,535280180,3085,3085,3085,3085,0
|
|
20240102,154700,535280180,3085,3085,3085,3085,0
|
|
20240102,154600,535280180,3085,3085,3085,3085,0
|
|
20240102,154500,535280180,3085,3085,3085,3085,0
|
|
20240102,154400,535280180,3085,3085,3085,3085,0
|
|
20240102,154300,535280180,3085,3085,3085,3085,0
|
|
20240102,154200,535280180,3085,3085,3085,3085,0
|
|
20240102,154100,535280180,3085,3085,3085,3085,0
|
|
20240102,154000,535280180,3085,3085,3085,3085,0
|
|
20240102,153900,535280180,3085,3085,3085,3085,0
|
|
20240102,153800,535280180,3085,3085,3085,3085,0
|
|
20240102,153700,535280180,3085,3085,3085,3085,0
|
|
20240102,153600,535280180,3085,3085,3085,3085,0
|
|
20240102,153500,535280180,3085,3085,3085,3085,0
|
|
20240102,153400,535280180,3085,3085,3085,3085,0
|
|
20240102,153300,535280180,3085,3085,3085,3085,0
|
|
20240102,153200,535280180,3085,3085,3085,3085,0
|
|
20240102,153100,535280180,3085,3085,3085,3085,0
|
|
20240102,153000,535280180,3085,3085,3085,3085,981
|
|
20240102,152900,532253795,3085,3085,3085,3085,0
|
|
20240102,152800,532253795,3085,3085,3085,3085,0
|
|
20240102,152700,532253795,3085,3085,3085,3085,0
|
|
20240102,152600,532253795,3085,3085,3085,3085,0
|
|
20240102,152500,532253795,3085,3085,3085,3085,0
|
|
20240102,152400,532253795,3085,3085,3085,3085,0
|
|
20240102,152300,532253795,3085,3085,3085,3085,0
|
|
20240102,152200,532253795,3085,3085,3085,3085,0
|
|
20240102,152100,532253795,3085,3085,3085,3085,0
|
|
20240102,152000,532253795,3085,3085,3085,3085,0
|
|
20240102,151900,532253795,3085,3095,3095,3085,760
|
|
20240102,151800,529901725,3090,3095,3095,3090,69
|
|
20240102,151700,529688310,3085,3095,3095,3085,1875
|
|
20240102,151600,523903720,3085,3085,3085,3085,0
|
|
20240102,151500,523903720,3085,3095,3095,3085,174
|
|
20240102,151400,523365670,3090,3085,3090,3085,55
|
|
20240102,151300,523195725,3095,3095,3095,3095,120
|
|
20240102,151200,522824325,3095,3095,3095,3095,41
|
|
20240102,151100,522697430,3095,3095,3095,3095,11
|
|
20240102,151000,522663385,3090,3090,3090,3090,41
|
|
20240102,150900,522536695,3095,3095,3095,3095,41
|
|
20240102,150800,522409800,3090,3090,3090,3090,397
|
|
20240102,150700,521183070,3090,3090,3090,3090,186
|
|
20240102,150600,520608330,3090,3090,3090,3090,769
|
|
20240102,150500,518232120,3090,3090,3090,3090,33
|
|
20240102,150400,518130150,3085,3085,3085,3085,8
|
|
20240102,150300,518105470,3085,3085,3085,3085,598
|
|
20240102,150200,516260640,3085,3085,3085,3085,1
|
|
20240102,150100,516257555,3085,3085,3085,3085,41
|
|
20240102,150000,516131070,3085,3085,3085,3085,42
|
|
20240102,145900,516001500,3085,3085,3085,3085,767
|
|
20240102,145800,513635305,3080,3080,3080,3080,820
|
|
20240102,145700,511109705,3085,3085,3085,3085,42
|
|
20240102,145600,510980135,3080,3080,3080,3080,0
|
|
20240102,145500,510980135,3080,3085,3085,3080,392
|
|
20240102,145400,509772565,3080,3085,3085,3080,672
|
|
20240102,145300,507702595,3085,3085,3085,3085,1
|
|
20240102,145200,507699510,3085,3085,3085,3085,44
|
|
20240102,145100,507563770,3085,3090,3090,3085,293
|
|
20240102,145000,506659860,3085,3085,3085,3085,0
|
|
20240102,144900,506659860,3085,3085,3085,3085,939
|
|
20240102,144800,503763045,3080,3080,3080,3080,489
|
|
20240102,144700,502256925,3080,3080,3080,3080,0
|
|
20240102,144600,502256925,3080,3080,3080,3080,42
|
|
20240102,144500,502127565,3080,3080,3080,3080,42
|
|
20240102,144400,501998205,3080,3080,3080,3080,1
|
|
20240102,144300,501995125,3080,3080,3080,3080,41
|
|
20240102,144200,501868845,3080,3070,3085,3070,2193
|
|
20240102,144100,495111620,3070,3075,3075,3060,4878
|
|
20240102,144000,480166075,3075,3075,3075,3075,46
|
|
20240102,143900,480024625,3075,3075,3075,3075,42
|
|
20240102,143800,479895475,3075,3065,3075,3050,4204
|
|
20240102,143700,467055170,3080,3075,3080,3075,1057
|
|
20240102,143600,463804570,3075,3080,3080,3055,6694
|
|
20240102,143500,443285820,3080,3090,3090,3080,20
|
|
20240102,143400,443224205,3090,3090,3090,3090,41
|
|
20240102,143300,443097515,3090,3090,3090,3090,42
|
|
20240102,143200,442967735,3090,3090,3090,3090,41
|
|
20240102,143100,442841045,3090,3090,3090,3090,1
|
|
20240102,143000,442837955,3090,3090,3090,3090,91
|
|
20240102,142900,442556765,3090,3080,3090,3080,41
|
|
20240102,142800,442430200,3090,3085,3090,3075,63
|
|
20240102,142700,442235845,3085,3085,3085,3085,93
|
|
20240102,142600,441948940,3090,3080,3090,3060,5515
|
|
20240102,142500,424998735,3080,3090,3090,3080,229
|
|
20240102,142400,424291745,3090,3090,3090,3090,43
|
|
20240102,142300,424158875,3090,3090,3090,3090,41
|
|
20240102,142200,424032185,3090,3090,3090,3090,1
|
|
20240102,142100,424029095,3090,3090,3090,3090,582
|
|
20240102,142000,422230715,3090,3080,3090,3080,187
|
|
20240102,141900,421653295,3090,3090,3090,3090,501
|
|
20240102,141800,420105205,3090,3090,3090,3090,41
|
|
20240102,141700,419978515,3090,3090,3090,3085,83
|
|
20240102,141600,419722070,3090,3090,3090,3090,0
|
|
20240102,141500,419722070,3090,3090,3090,3090,60
|
|
20240102,141400,419536670,3085,3075,3085,3075,56
|
|
20240102,141300,419363940,3090,3090,3090,3090,1
|
|
20240102,141200,419360850,3090,3090,3090,3090,49
|
|
20240102,141100,419209440,3085,3090,3090,3085,60
|
|
20240102,141000,419024335,3065,3085,3085,3065,6465
|
|
20240102,140900,399146765,3090,3090,3090,3090,41
|
|
20240102,140800,399020075,3090,3085,3090,3085,104
|
|
20240102,140700,398699025,3090,3090,3090,3090,146
|
|
20240102,140600,398247885,3090,3090,3090,3090,1
|
|
20240102,140500,398244795,3090,3090,3090,3090,41
|
|
20240102,140400,398118105,3090,3095,3095,3090,42
|
|
20240102,140300,397988320,3085,3090,3095,3085,60
|
|
20240102,140200,397803115,3095,3095,3095,3095,54
|
|
20240102,140100,397635985,3095,3095,3095,3095,91
|
|
20240102,140000,397354340,3100,3100,3100,3100,0
|
|
20240102,135900,397354340,3100,3100,3100,3100,42
|
|
20240102,135800,397224140,3100,3100,3100,3100,41
|
|
20240102,135700,397097040,3100,3100,3100,3100,43
|
|
20240102,135600,396963740,3100,3100,3100,3100,41
|
|
20240102,135500,396836640,3100,3100,3100,3100,43
|
|
20240102,135400,396703340,3100,3100,3100,3100,0
|
|
20240102,135300,396703340,3100,3100,3100,3100,42
|
|
20240102,135200,396573140,3100,3100,3100,3100,54
|
|
20240102,135100,396405740,3095,3100,3100,3095,11
|
|
20240102,135000,396371690,3100,3100,3100,3100,41
|
|
20240102,134900,396244590,3100,3100,3100,3085,102
|
|
20240102,134800,395928870,3100,3100,3100,3100,1
|
|
20240102,134700,395925770,3100,3100,3100,3100,83
|
|
20240102,134600,395668470,3100,3100,3100,3100,143
|
|
20240102,134500,395225170,3100,3100,3100,3100,42
|
|
20240102,134400,395094970,3100,3100,3100,3100,1
|
|
20240102,134300,395091870,3100,3100,3100,3100,41
|
|
20240102,134200,394964770,3100,3100,3100,3100,443
|
|
20240102,134100,393591470,3100,3100,3100,3100,0
|
|
20240102,134000,393591470,3100,3100,3100,3100,42
|
|
20240102,133900,393461270,3100,3090,3100,3090,106
|
|
20240102,133800,393133255,3090,3095,3095,3090,400
|
|
20240102,133700,391896690,3110,3110,3110,3110,54
|
|
20240102,133600,391728750,3110,3110,3110,3110,41
|
|
20240102,133500,391601240,3110,3110,3110,3095,99
|
|
20240102,133400,391294280,3110,3110,3110,3110,41
|
|
20240102,133300,391166770,3110,3110,3110,3110,43
|
|
20240102,133200,391033040,3110,3110,3110,3110,32
|
|
20240102,133100,390933520,3110,3110,3110,3110,42
|
|
20240102,133000,390802900,3110,3110,3110,3110,41
|
|
20240102,132900,390675390,3110,3110,3110,3110,0
|
|
20240102,132800,390675390,3110,3110,3110,3110,43
|
|
20240102,132700,390541660,3110,3110,3110,3110,128
|
|
20240102,132600,390143580,3110,3110,3110,3110,1
|
|
20240102,132500,390140470,3110,3110,3110,3110,42
|
|
20240102,132400,390009850,3110,3115,3115,3085,5363
|
|
20240102,132300,373417785,3115,3115,3115,3115,41
|
|
20240102,132200,373290070,3115,3115,3115,3115,35
|
|
20240102,132100,373181045,3115,3115,3115,3115,41
|
|
20240102,132000,373053330,3115,3115,3115,3115,51
|
|
20240102,131900,372894465,3115,3115,3115,3115,1
|
|
20240102,131800,372891350,3110,3110,3110,3105,42
|
|
20240102,131700,372760735,3115,3115,3115,3110,64
|
|
20240102,131600,372561630,3105,3115,3115,3105,2
|
|
20240102,131500,372555410,3120,3120,3120,3110,44
|
|
20240102,131400,372418290,3120,3115,3120,3115,61
|
|
20240102,131300,372228225,3115,3120,3120,3095,6
|
|
20240102,131200,372209590,3120,3110,3120,3110,41
|
|
20240102,131100,372081780,3120,3115,3120,3115,59
|
|
20240102,131000,371897990,3115,3115,3115,3115,0
|
|
20240102,130900,371897990,3115,3115,3115,3115,83
|
|
20240102,130800,371639445,3115,3115,3115,3115,53
|
|
20240102,130700,371474350,3115,3105,3115,3105,89
|
|
20240102,130600,371197825,3115,3105,3115,3105,115
|
|
20240102,130500,370840380,3105,3100,3105,3100,84
|
|
20240102,130400,370579690,3095,3105,3105,3095,459
|
|
20240102,130300,369158880,3105,3105,3105,3105,94
|
|
20240102,130200,368867010,3105,3105,3105,3095,135
|
|
20240102,130100,368448455,3100,3100,3100,3100,7
|
|
20240102,130000,368426755,3095,3100,3100,3095,6
|
|
20240102,125900,368408165,3105,3105,3105,3105,143
|
|
20240102,125800,367964150,3105,3105,3105,3105,41
|
|
20240102,125700,367836845,3105,3105,3105,3105,1
|
|
20240102,125600,367833740,3105,3105,3105,3105,41
|
|
20240102,125500,367706435,3105,3105,3105,3105,42
|
|
20240102,125400,367576025,3105,3105,3105,3105,576
|
|
20240102,125300,365787545,3105,3105,3105,3105,42
|
|
20240102,125200,365657135,3105,3105,3105,3105,41
|
|
20240102,125100,365529830,3105,3105,3105,3105,0
|
|
20240102,125000,365529830,3105,3105,3105,3105,1
|
|
20240102,124900,365526725,3105,3105,3105,3105,382
|
|
20240102,124800,364340615,3110,3110,3110,3110,1
|
|
20240102,124700,364337505,3105,3105,3105,3105,0
|
|
20240102,124600,364337505,3105,3115,3115,3105,209
|
|
20240102,124500,363688140,3115,3115,3115,3115,25
|
|
20240102,124400,363610265,3115,3115,3115,3115,49
|
|
20240102,124300,363457630,3120,3120,3120,3110,88
|
|
20240102,124200,363183080,3120,3120,3120,3120,17
|
|
20240102,124100,363130040,3120,3120,3120,3120,0
|
|
20240102,124000,363130040,3120,3100,3120,3100,274
|
|
20240102,123900,362277720,3110,3100,3110,3100,134
|
|
20240102,123800,361862260,3120,3120,3120,3120,1
|
|
20240102,123700,361859140,3120,3115,3120,3115,670
|
|
20240102,123600,359771525,3115,3115,3115,3115,0
|
|
20240102,123500,359771525,3115,3115,3115,3115,1
|
|
20240102,123400,359768410,3110,3110,3110,3110,0
|
|
20240102,123300,359768410,3110,3110,3110,3110,109
|
|
20240102,123200,359429420,3120,3120,3120,3120,16
|
|
20240102,123100,359379500,3120,3120,3120,3120,0
|
|
20240102,123000,359379500,3120,3115,3120,3115,109
|
|
20240102,122900,359039960,3115,3100,3115,3100,78
|
|
20240102,122800,358797920,3115,3115,3115,3115,1
|
|
20240102,122700,358794805,3120,3115,3120,3115,107
|
|
20240102,122600,358461390,3115,3115,3115,3100,1106
|
|
20240102,122500,355028740,3100,3105,3105,3100,319
|
|
20240102,122400,354039440,3115,3115,3115,3115,109
|
|
20240102,122300,353699905,3110,3110,3110,3110,22
|
|
20240102,122200,353631485,3115,3110,3115,3110,42
|
|
20240102,122100,353500820,3115,3125,3125,3105,379
|
|
20240102,122000,352321100,3125,3125,3125,3125,2
|
|
20240102,121900,352314850,3125,3125,3125,3125,57
|
|
20240102,121800,352136725,3125,3125,3125,3125,0
|
|
20240102,121700,352136725,3125,3125,3125,3125,87
|
|
20240102,121600,351864850,3125,3125,3125,3125,22
|
|
20240102,121500,351796100,3125,3125,3125,3125,1
|
|
20240102,121400,351792975,3120,3110,3120,3110,86
|
|
20240102,121300,351524675,3120,3120,3120,3120,2
|
|
20240102,121200,351518435,3115,3105,3115,3100,5
|
|
20240102,121100,351502915,3125,3125,3125,3125,167
|
|
20240102,121000,350981040,3125,3125,3125,3125,1
|
|
20240102,120900,350977915,3125,3125,3125,3125,0
|
|
20240102,120800,350977915,3125,3115,3125,3115,714
|
|
20240102,120700,348753625,3115,3115,3115,3115,202
|
|
20240102,120600,348124395,3115,3110,3115,3100,6374
|
|
20240102,120500,328331955,3125,3120,3125,3120,425
|
|
20240102,120400,327005905,3120,3120,3120,3120,4
|
|
20240102,120300,326993425,3125,3125,3125,3125,0
|
|
20240102,120200,326993425,3125,3125,3125,3125,0
|
|
20240102,120100,326993425,3125,3125,3125,3125,107
|
|
20240102,120000,326659050,3125,3125,3125,3125,0
|
|
20240102,115900,326659050,3125,3110,3125,3110,3230
|
|
20240102,115800,316610300,3125,3115,3125,3115,1760
|
|
20240102,115700,311125300,3125,3125,3125,3125,0
|
|
20240102,115600,311125300,3125,3115,3125,3115,594
|
|
20240102,115500,309271650,3125,3125,3125,3125,86
|
|
20240102,115400,309002900,3125,3115,3125,3115,40
|
|
20240102,115300,308878220,3125,3125,3125,3125,0
|
|
20240102,115200,308878220,3125,3120,3125,3120,758
|
|
20240102,115100,306512505,3120,3120,3120,3120,0
|
|
20240102,115000,306512505,3120,3120,3120,3120,0
|
|
20240102,114900,306512505,3120,3120,3120,3120,399
|
|
20240102,114800,305267625,3125,3125,3125,3125,108
|
|
20240102,114700,304930125,3125,3125,3125,3125,0
|
|
20240102,114600,304930125,3125,3125,3125,3125,0
|
|
20240102,114500,304930125,3125,3125,3125,3125,107
|
|
20240102,114400,304595750,3125,3125,3125,3125,0
|
|
20240102,114300,304595750,3125,3130,3130,3125,110
|
|
20240102,114200,304251465,3120,3120,3120,3120,0
|
|
20240102,114100,304251465,3120,3120,3120,3120,0
|
|
20240102,114000,304251465,3120,3120,3120,3120,1
|
|
20240102,113900,304248345,3130,3130,3130,3130,108
|
|
20240102,113800,303910305,3130,3130,3130,3130,0
|
|
20240102,113700,303910305,3130,3130,3130,3130,0
|
|
20240102,113600,303910305,3130,3125,3130,3125,107
|
|
20240102,113500,303575825,3120,3120,3120,3120,0
|
|
20240102,113400,303575825,3120,3120,3120,3120,0
|
|
20240102,113300,303575825,3120,3120,3120,3120,1
|
|
20240102,113200,303572705,3120,3130,3135,3120,127
|
|
20240102,113100,303175260,3135,3135,3135,3135,0
|
|
20240102,113000,303175260,3135,3130,3135,3130,220
|
|
20240102,112900,302486440,3135,3115,3135,3115,390
|
|
20240102,112800,301269115,3130,3125,3130,3125,2617
|
|
20240102,112700,293082580,3125,3125,3125,3125,1095
|
|
20240102,112600,289660705,3125,3125,3125,3125,578
|
|
20240102,112500,287854455,3125,3110,3125,3110,5580
|
|
20240102,112400,270488540,3120,3120,3120,3120,0
|
|
20240102,112300,270488540,3120,3120,3120,3110,252
|
|
20240102,112200,269703590,3120,3110,3120,3110,172
|
|
20240102,112100,269168280,3125,3125,3125,3125,0
|
|
20240102,112000,269168280,3125,3125,3125,3125,86
|
|
20240102,111900,268899530,3125,3125,3125,3125,0
|
|
20240102,111800,268899530,3125,3125,3125,3125,24
|
|
20240102,111700,268824530,3115,3125,3125,3115,209
|
|
20240102,111600,268172775,3125,3120,3125,3120,402
|
|
20240102,111500,266918290,3120,3115,3120,3115,103
|
|
20240102,111400,266597365,3125,3125,3125,3125,0
|
|
20240102,111300,266597365,3125,3125,3125,3110,1298
|
|
20240102,111200,262556115,3125,3125,3125,3125,0
|
|
20240102,111100,262556115,3125,3125,3125,3125,0
|
|
20240102,111000,262556115,3125,3125,3125,3125,131
|
|
20240102,110900,262146740,3120,3120,3120,3120,10
|
|
20240102,110800,262115540,3125,3125,3125,3125,0
|
|
20240102,110700,262115540,3125,3125,3125,3125,86
|
|
20240102,110600,261846790,3125,3125,3125,3125,0
|
|
20240102,110500,261846790,3125,3115,3125,3115,1052
|
|
20240102,110400,258569310,3115,3115,3115,3115,85
|
|
20240102,110300,258304535,3115,3115,3115,3115,1052
|
|
20240102,110200,255027555,3125,3125,3125,3125,0
|
|
20240102,110100,255027555,3125,3125,3125,3125,1
|
|
20240102,110000,255024430,3130,3115,3135,3115,3982
|
|
20240102,105900,242586085,3115,3115,3115,3115,3
|
|
20240102,105800,242576740,3130,3120,3130,3120,25
|
|
20240102,105700,242498730,3130,3130,3130,3130,86
|
|
20240102,105600,242229550,3130,3130,3130,3130,1
|
|
20240102,105500,242226420,3130,3125,3130,3125,308
|
|
20240102,105400,241263685,3130,3130,3130,3130,101
|
|
20240102,105300,240947555,3130,3135,3135,3130,109
|
|
20240102,105200,240606060,3130,3130,3130,3130,102
|
|
20240102,105100,240286800,3120,3120,3120,3120,0
|
|
20240102,105000,240286800,3120,3130,3130,3120,85
|
|
20240102,104900,240020820,3130,3130,3130,3130,13
|
|
20240102,104800,239980130,3130,3125,3130,3125,2032
|
|
20240102,104700,233629970,3125,3125,3125,3125,54
|
|
20240102,104600,233461220,3135,3135,3135,3135,1
|
|
20240102,104500,233458085,3135,3130,3135,3130,100
|
|
20240102,104400,233144595,3120,3120,3120,3120,0
|
|
20240102,104300,233144595,3120,3135,3135,3120,17
|
|
20240102,104200,233091390,3135,3135,3135,3135,696
|
|
20240102,104100,230909430,3135,3130,3135,3130,2615
|
|
20240102,104000,222714440,3125,3125,3125,3125,23
|
|
20240102,103900,222642565,3130,3130,3135,3130,1420
|
|
20240102,103800,218196820,3135,3120,3135,3120,1823
|
|
20240102,103700,212489725,3125,3125,3125,3110,164
|
|
20240102,103600,211978890,3125,3130,3130,3125,208
|
|
20240102,103500,211328860,3130,3130,3130,3130,85
|
|
20240102,103400,211062810,3130,3125,3130,3125,981
|
|
20240102,103300,207992935,3130,3125,3130,3125,305
|
|
20240102,103200,207038510,3125,3125,3130,3125,1269
|
|
20240102,103100,203069135,3130,3125,3130,3125,686
|
|
20240102,103000,200925380,3125,3110,3125,3110,85
|
|
20240102,102900,200660805,3130,3110,3135,3110,2922
|
|
20240102,102800,191517425,3110,3110,3110,3110,432
|
|
20240102,102700,190173905,3110,3105,3110,3095,1902
|
|
20240102,102600,184276815,3110,3125,3125,3110,2580
|
|
20240102,102500,176245665,3125,3130,3130,3125,210
|
|
20240102,102400,175588910,3130,3130,3135,3130,1237
|
|
20240102,102300,171716865,3135,3135,3135,3135,0
|
|
20240102,102200,171716865,3135,3125,3135,3125,2101
|
|
20240102,102100,165139755,3125,3125,3125,3120,431
|
|
20240102,102000,163792930,3130,3120,3130,3120,762
|
|
20240102,101900,161411270,3125,3115,3125,3115,1263
|
|
20240102,101800,157465995,3110,3110,3110,3110,0
|
|
20240102,101700,157465995,3110,3110,3125,3110,318
|
|
20240102,101600,156473430,3125,3125,3125,3125,86
|
|
20240102,101500,156204680,3130,3125,3130,3125,2233
|
|
20240102,101400,149220925,3125,3125,3125,3115,2157
|
|
20240102,101300,142488630,3125,3105,3125,3105,3168
|
|
20240102,101200,132595820,3100,3110,3110,3100,291
|
|
20240102,101100,131693065,3130,3115,3130,3110,6043
|
|
20240102,101000,112822125,3120,3115,3120,3115,2904
|
|
20240102,100900,103768660,3115,3110,3115,3110,1915
|
|
20240102,100800,97806545,3100,3105,3105,3100,79
|
|
20240102,100700,97561255,3080,3090,3105,3080,212
|
|
20240102,100600,96905695,3110,3105,3110,3105,106
|
|
20240102,100500,96576045,3110,3090,3110,3090,8850
|
|
20240102,100400,69124610,3090,3085,3090,3085,2598
|
|
20240102,100300,61097610,3090,3080,3090,3080,1114
|
|
20240102,100200,57657880,3095,3080,3095,3080,14
|
|
20240102,100100,57614715,3095,3095,3095,3095,0
|
|
20240102,100000,57614715,3095,3100,3100,3060,18594
|