598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185500,1233643225,3275,3275,3275,3275,13906
|
|
20240103,185400,1233643225,3275,3275,3275,3275,0
|
|
20240103,185300,1233643225,3275,3275,3275,3275,0
|
|
20240103,185200,1233643225,3275,3275,3275,3275,0
|
|
20240103,185100,1233643225,3275,3275,3275,3275,0
|
|
20240103,185000,1233643225,3275,3275,3275,3275,0
|
|
20240103,184900,1233643225,3275,3275,3275,3275,0
|
|
20240103,184800,1233643225,3275,3275,3275,3275,0
|
|
20240103,184700,1233643225,3275,3275,3275,3275,0
|
|
20240103,184600,1233643225,3275,3275,3275,3275,0
|
|
20240103,184500,1233643225,3275,3275,3275,3275,0
|
|
20240103,184400,1233643225,3275,3275,3275,3275,0
|
|
20240103,184300,1233643225,3275,3275,3275,3275,0
|
|
20240103,184200,1233643225,3275,3275,3275,3275,0
|
|
20240103,184100,1233643225,3275,3275,3275,3275,0
|
|
20240103,184000,1233643225,3275,3275,3275,3275,0
|
|
20240103,183900,1233643225,3275,3275,3275,3275,0
|
|
20240103,183800,1233643225,3275,3275,3275,3275,0
|
|
20240103,183700,1233643225,3275,3275,3275,3275,0
|
|
20240103,183600,1233643225,3275,3275,3275,3275,0
|
|
20240103,183500,1233643225,3275,3275,3275,3275,0
|
|
20240103,183400,1233643225,3275,3275,3275,3275,0
|
|
20240103,183300,1233643225,3275,3275,3275,3275,0
|
|
20240103,183200,1233643225,3275,3275,3275,3275,0
|
|
20240103,183100,1233643225,3275,3275,3275,3275,0
|
|
20240103,183000,1233643225,3275,3275,3275,3275,0
|
|
20240103,182900,1233643225,3275,3275,3275,3275,0
|
|
20240103,182800,1233643225,3275,3275,3275,3275,0
|
|
20240103,182700,1233643225,3275,3275,3275,3275,0
|
|
20240103,182600,1233643225,3275,3275,3275,3275,0
|
|
20240103,182500,1233643225,3275,3275,3275,3275,13906
|
|
20240103,182400,1233643225,3275,3275,3275,3275,0
|
|
20240103,182300,1233643225,3275,3275,3275,3275,0
|
|
20240103,182200,1233643225,3275,3275,3275,3275,0
|
|
20240103,182100,1233643225,3275,3275,3275,3275,0
|
|
20240103,182000,1233643225,3275,3275,3275,3275,0
|
|
20240103,181900,1233643225,3275,3275,3275,3275,0
|
|
20240103,181800,1233643225,3275,3275,3275,3275,0
|
|
20240103,181700,1233643225,3275,3275,3275,3275,0
|
|
20240103,181600,1233643225,3275,3275,3275,3275,0
|
|
20240103,181500,1233643225,3275,3275,3275,3275,0
|
|
20240103,181400,1233643225,3275,3275,3275,3275,0
|
|
20240103,181300,1233643225,3275,3275,3275,3275,0
|
|
20240103,181200,1233643225,3275,3275,3275,3275,0
|
|
20240103,181100,1233643225,3275,3275,3275,3275,0
|
|
20240103,181000,1233643225,3275,3275,3275,3275,0
|
|
20240103,180900,1233643225,3275,3275,3275,3275,0
|
|
20240103,180800,1233643225,3275,3275,3275,3275,0
|
|
20240103,180700,1233643225,3275,3275,3275,3275,0
|
|
20240103,180600,1233643225,3275,3275,3275,3275,0
|
|
20240103,180500,1233643225,3275,3275,3275,3275,0
|
|
20240103,180400,1233643225,3275,3275,3275,3275,0
|
|
20240103,180300,1233643225,3275,3275,3275,3275,0
|
|
20240103,180200,1233643225,3275,3275,3275,3275,0
|
|
20240103,180100,1233643225,3275,3275,3275,3275,0
|
|
20240103,180000,1233643225,3275,3275,3275,3275,0
|
|
20240103,175900,1233643225,3275,3275,3275,3275,0
|
|
20240103,175800,1233643225,3275,3275,3275,3275,0
|
|
20240103,175700,1233643225,3275,3275,3275,3275,0
|
|
20240103,175600,1233643225,3275,3275,3275,3275,0
|
|
20240103,175500,1233643225,3275,3275,3275,3275,13906
|
|
20240103,175400,1233643225,3275,3275,3275,3275,0
|
|
20240103,175300,1233643225,3275,3275,3275,3275,0
|
|
20240103,175200,1233643225,3275,3275,3275,3275,0
|
|
20240103,175100,1233643225,3275,3275,3275,3275,0
|
|
20240103,175000,1233643225,3275,3275,3275,3275,0
|
|
20240103,174900,1233643225,3275,3275,3275,3275,0
|
|
20240103,174800,1233643225,3275,3275,3275,3275,0
|
|
20240103,174700,1233643225,3275,3275,3275,3275,0
|
|
20240103,174600,1233643225,3275,3275,3275,3275,0
|
|
20240103,174500,1233643225,3275,3275,3275,3275,0
|
|
20240103,174400,1233643225,3275,3275,3275,3275,0
|
|
20240103,174300,1233643225,3275,3275,3275,3275,0
|
|
20240103,174200,1233643225,3275,3275,3275,3275,0
|
|
20240103,174100,1233643225,3275,3275,3275,3275,0
|
|
20240103,174000,1233643225,3275,3275,3275,3275,0
|
|
20240103,173900,1233643225,3275,3275,3275,3275,0
|
|
20240103,173800,1233643225,3275,3275,3275,3275,0
|
|
20240103,173700,1233643225,3275,3275,3275,3275,0
|
|
20240103,173600,1233643225,3275,3275,3275,3275,0
|
|
20240103,173500,1233643225,3275,3275,3275,3275,0
|
|
20240103,173400,1233643225,3275,3275,3275,3275,0
|
|
20240103,173300,1233643225,3275,3275,3275,3275,0
|
|
20240103,173200,1233643225,3275,3275,3275,3275,0
|
|
20240103,173100,1233643225,3275,3275,3275,3275,0
|
|
20240103,173000,1233643225,3275,3275,3275,3275,0
|
|
20240103,172900,1233643225,3275,3275,3275,3275,0
|
|
20240103,172800,1233643225,3275,3275,3275,3275,0
|
|
20240103,172700,1233643225,3275,3275,3275,3275,0
|
|
20240103,172600,1233643225,3275,3275,3275,3275,0
|
|
20240103,172500,1233643225,3275,3275,3275,3275,13906
|
|
20240103,172400,1233643225,3275,3275,3275,3275,0
|
|
20240103,172300,1233643225,3275,3275,3275,3275,0
|
|
20240103,172200,1233643225,3275,3275,3275,3275,0
|
|
20240103,172100,1233643225,3275,3275,3275,3275,0
|
|
20240103,172000,1233643225,3275,3275,3275,3275,0
|
|
20240103,171900,1233643225,3275,3275,3275,3275,0
|
|
20240103,171800,1233643225,3275,3275,3275,3275,0
|
|
20240103,171700,1233643225,3275,3275,3275,3275,0
|
|
20240103,171600,1233643225,3275,3275,3275,3275,0
|
|
20240103,171500,1233643225,3275,3275,3275,3275,0
|
|
20240103,171400,1233643225,3275,3275,3275,3275,0
|
|
20240103,171300,1233643225,3275,3275,3275,3275,0
|
|
20240103,171200,1233643225,3275,3275,3275,3275,0
|
|
20240103,171100,1233643225,3275,3275,3275,3275,0
|
|
20240103,171000,1233643225,3275,3275,3275,3275,0
|
|
20240103,170900,1233643225,3275,3275,3275,3275,0
|
|
20240103,170800,1233643225,3275,3275,3275,3275,0
|
|
20240103,170700,1233643225,3275,3275,3275,3275,0
|
|
20240103,170600,1233643225,3275,3275,3275,3275,0
|
|
20240103,170500,1233643225,3275,3275,3275,3275,0
|
|
20240103,170400,1233643225,3275,3275,3275,3275,0
|
|
20240103,170300,1233643225,3275,3275,3275,3275,0
|
|
20240103,170200,1233643225,3275,3275,3275,3275,0
|
|
20240103,170100,1233643225,3275,3275,3275,3275,0
|
|
20240103,170000,1233643225,3275,3275,3275,3275,0
|
|
20240103,165900,1233643225,3275,3275,3275,3275,0
|
|
20240103,165800,1233643225,3275,3275,3275,3275,0
|
|
20240103,165700,1233643225,3275,3275,3275,3275,0
|
|
20240103,165600,1233643225,3275,3275,3275,3275,0
|
|
20240103,165500,1233643225,3275,3275,3275,3275,13906
|
|
20240103,165400,1233643225,3275,3275,3275,3275,0
|
|
20240103,165300,1233643225,3275,3275,3275,3275,0
|
|
20240103,165200,1233643225,3275,3275,3275,3275,0
|
|
20240103,165100,1233643225,3275,3275,3275,3275,0
|
|
20240103,165000,1233643225,3275,3275,3275,3275,0
|
|
20240103,164900,1233643225,3275,3275,3275,3275,0
|
|
20240103,164800,1233643225,3275,3275,3275,3275,0
|
|
20240103,164700,1233643225,3275,3275,3275,3275,0
|
|
20240103,164600,1233643225,3275,3275,3275,3275,0
|
|
20240103,164500,1233643225,3275,3275,3275,3275,0
|
|
20240103,164400,1233643225,3275,3275,3275,3275,0
|
|
20240103,164300,1233643225,3275,3275,3275,3275,0
|
|
20240103,164200,1233643225,3275,3275,3275,3275,0
|
|
20240103,164100,1233643225,3275,3275,3275,3275,0
|
|
20240103,164000,1233643225,3275,3275,3275,3275,0
|
|
20240103,163900,1233643225,3275,3275,3275,3275,0
|
|
20240103,163800,1233643225,3275,3275,3275,3275,0
|
|
20240103,163700,1233643225,3275,3275,3275,3275,0
|
|
20240103,163600,1233643225,3275,3275,3275,3275,0
|
|
20240103,163500,1233643225,3275,3275,3275,3275,0
|
|
20240103,163400,1233643225,3275,3275,3275,3275,0
|
|
20240103,163300,1233643225,3275,3275,3275,3275,0
|
|
20240103,163200,1233643225,3275,3275,3275,3275,0
|
|
20240103,163100,1233643225,3275,3275,3275,3275,0
|
|
20240103,163000,1233643225,3275,3275,3275,3275,0
|
|
20240103,162900,1233643225,3275,3275,3275,3275,0
|
|
20240103,162800,1233643225,3275,3275,3275,3275,0
|
|
20240103,162700,1233643225,3275,3275,3275,3275,0
|
|
20240103,162600,1233643225,3275,3275,3275,3275,0
|
|
20240103,162500,1233643225,3275,3275,3275,3275,13906
|
|
20240103,162400,1233643225,3275,3275,3275,3275,0
|
|
20240103,162300,1233643225,3275,3275,3275,3275,0
|
|
20240103,162200,1233643225,3275,3275,3275,3275,0
|
|
20240103,162100,1233643225,3275,3275,3275,3275,0
|
|
20240103,162000,1233643225,3275,3275,3275,3275,0
|
|
20240103,161900,1233643225,3275,3275,3275,3275,0
|
|
20240103,161800,1233643225,3275,3275,3275,3275,0
|
|
20240103,161700,1233643225,3275,3275,3275,3275,0
|
|
20240103,161600,1233643225,3275,3275,3275,3275,0
|
|
20240103,161500,1233643225,3275,3275,3275,3275,0
|
|
20240103,161400,1233643225,3275,3275,3275,3275,0
|
|
20240103,161300,1233643225,3275,3275,3275,3275,0
|
|
20240103,161200,1233643225,3275,3275,3275,3275,0
|
|
20240103,161100,1233643225,3275,3275,3275,3275,0
|
|
20240103,161000,1233643225,3275,3275,3275,3275,0
|
|
20240103,160900,1233643225,3275,3275,3275,3275,0
|
|
20240103,160800,1233643225,3275,3275,3275,3275,0
|
|
20240103,160700,1233643225,3275,3275,3275,3275,0
|
|
20240103,160600,1233643225,3275,3275,3275,3275,0
|
|
20240103,160500,1233643225,3275,3275,3275,3275,0
|
|
20240103,160400,1233643225,3275,3275,3275,3275,0
|
|
20240103,160300,1233643225,3275,3275,3275,3275,0
|
|
20240103,160200,1233643225,3275,3275,3275,3275,0
|
|
20240103,160100,1233643225,3275,3275,3275,3275,0
|
|
20240103,160000,1233643225,3275,3275,3275,3275,0
|
|
20240103,155900,1233643225,3275,3275,3275,3275,0
|
|
20240103,155800,1233643225,3275,3275,3275,3275,0
|
|
20240103,155700,1233643225,3275,3275,3275,3275,0
|
|
20240103,155600,1233643225,3275,3275,3275,3275,0
|
|
20240103,155500,1233643225,3275,3275,3275,3275,13906
|
|
20240103,155400,1233643225,3275,3275,3275,3275,0
|
|
20240103,155300,1233643225,3275,3275,3275,3275,0
|
|
20240103,155200,1233643225,3275,3275,3275,3275,0
|
|
20240103,155100,1233643225,3275,3275,3275,3275,0
|
|
20240103,155000,1233643225,3275,3275,3275,3275,0
|
|
20240103,154900,1233643225,3275,3275,3275,3275,0
|
|
20240103,154800,1233643225,3275,3275,3275,3275,0
|
|
20240103,154700,1233643225,3275,3275,3275,3275,0
|
|
20240103,154600,1233643225,3275,3275,3275,3275,0
|
|
20240103,154500,1233643225,3275,3275,3275,3275,0
|
|
20240103,154400,1233643225,3275,3275,3275,3275,0
|
|
20240103,154300,1233643225,3275,3275,3275,3275,0
|
|
20240103,154200,1233643225,3275,3275,3275,3275,0
|
|
20240103,154100,1233643225,3275,3275,3275,3275,0
|
|
20240103,154000,1233643225,3275,3275,3275,3275,0
|
|
20240103,153900,1233643225,3275,3275,3275,3275,0
|
|
20240103,153800,1233643225,3275,3275,3275,3275,0
|
|
20240103,153700,1233643225,3275,3275,3275,3275,0
|
|
20240103,153600,1233643225,3275,3275,3275,3275,0
|
|
20240103,153500,1233643225,3275,3275,3275,3275,0
|
|
20240103,153400,1233643225,3275,3275,3275,3275,0
|
|
20240103,153300,1233643225,3275,3275,3275,3275,0
|
|
20240103,153200,1233643225,3275,3275,3275,3275,0
|
|
20240103,153100,1233643225,3275,3275,3275,3275,0
|
|
20240103,153000,1233643225,3275,3275,3275,3275,13906
|
|
20240103,152900,1188101075,3275,3275,3275,3275,0
|
|
20240103,152800,1188101075,3275,3275,3275,3275,0
|
|
20240103,152700,1188101075,3275,3275,3275,3275,0
|
|
20240103,152600,1188101075,3275,3275,3275,3275,0
|
|
20240103,152500,1188101075,3275,3275,3275,3275,0
|
|
20240103,152400,1188101075,3275,3275,3275,3275,0
|
|
20240103,152300,1188101075,3275,3275,3275,3275,0
|
|
20240103,152200,1188101075,3275,3275,3275,3275,0
|
|
20240103,152100,1188101075,3275,3275,3275,3275,0
|
|
20240103,152000,1188101075,3275,3275,3275,3275,0
|
|
20240103,151900,1188101075,3275,3280,3280,3275,6530
|
|
20240103,151800,1166702980,3280,3270,3280,3270,23035
|
|
20240103,151700,1091287090,3270,3265,3270,3265,5072
|
|
20240103,151600,1074706850,3265,3270,3270,3265,1614
|
|
20240103,151500,1069436865,3270,3265,3270,3265,147
|
|
20240103,151400,1068956565,3265,3265,3265,3265,1582
|
|
20240103,151300,1063791335,3265,3270,3270,3265,166
|
|
20240103,151200,1063248905,3270,3270,3270,3265,310
|
|
20240103,151100,1062235820,3265,3270,3270,3265,382
|
|
20240103,151000,1060988070,3270,3270,3270,3270,338
|
|
20240103,150900,1059882810,3265,3265,3265,3265,591
|
|
20240103,150800,1057953195,3265,3265,3265,3265,358
|
|
20240103,150700,1056784325,3260,3265,3265,3260,1261
|
|
20240103,150600,1052669160,3265,3265,3265,3265,369
|
|
20240103,150500,1051464375,3265,3265,3265,3265,503
|
|
20240103,150400,1049822080,3265,3265,3265,3260,604
|
|
20240103,150300,1047850495,3270,3265,3270,3265,801
|
|
20240103,150200,1045235220,3265,3265,3265,3265,283
|
|
20240103,150100,1044311225,3265,3270,3270,3265,453
|
|
20240103,150000,1042831415,3265,3265,3265,3265,531
|
|
20240103,145900,1041097700,3265,3265,3265,3265,1896
|
|
20240103,145800,1034907260,3270,3270,3270,3270,0
|
|
20240103,145700,1034907260,3270,3265,3270,3265,972
|
|
20240103,145600,1031733670,3270,3265,3270,3265,221
|
|
20240103,145500,1031012100,3270,3260,3270,3260,856
|
|
20240103,145400,1028220585,3260,3260,3260,3260,3034
|
|
20240103,145300,1018329745,3260,3260,3260,3260,0
|
|
20240103,145200,1018329745,3260,3255,3260,3255,463
|
|
20240103,145100,1016822650,3255,3255,3255,3255,203
|
|
20240103,145000,1016161885,3260,3255,3260,3250,706
|
|
20240103,144900,1013864700,3260,3255,3260,3255,505
|
|
20240103,144800,1012220320,3260,3260,3260,3260,0
|
|
20240103,144700,1012220320,3260,3255,3260,3255,1949
|
|
20240103,144600,1005876320,3260,3255,3260,3255,62
|
|
20240103,144500,1005674505,3250,3250,3250,3250,95
|
|
20240103,144400,1005365755,3255,3255,3255,3255,58
|
|
20240103,144300,1005176965,3255,3255,3255,3250,92
|
|
20240103,144200,1004877510,3255,3255,3255,3255,682
|
|
20240103,144100,1002657600,3260,3255,3260,3255,1013
|
|
20240103,144000,999360225,3260,3255,3260,3255,96
|
|
20240103,143900,999047740,3260,3260,3260,3260,2
|
|
20240103,143800,999041220,3260,3255,3260,3255,8
|
|
20240103,143700,999015145,3260,3260,3260,3260,10
|
|
20240103,143600,998982545,3260,3255,3260,3255,360
|
|
20240103,143500,997810740,3255,3255,3255,3255,625
|
|
20240103,143400,995776365,3255,3250,3255,3250,66
|
|
20240103,143300,995561860,3255,3255,3255,3255,1
|
|
20240103,143200,995558605,3250,3250,3250,3250,0
|
|
20240103,143100,995558605,3250,3250,3250,3250,0
|
|
20240103,143000,995558605,3250,3250,3250,3250,1
|
|
20240103,142900,995555355,3255,3250,3255,3250,418
|
|
20240103,142800,994196835,3245,3250,3250,3245,7319
|
|
20240103,142700,970411560,3255,3255,3260,3255,447
|
|
20240103,142600,968956570,3260,3260,3260,3260,0
|
|
20240103,142500,968956570,3260,3260,3260,3260,1
|
|
20240103,142400,968953310,3255,3255,3255,3255,177
|
|
20240103,142300,968377175,3260,3260,3260,3260,11
|
|
20240103,142200,968341315,3260,3255,3260,3255,2
|
|
20240103,142100,968334800,3260,3255,3260,3255,102
|
|
20240103,142000,968002755,3260,3255,3260,3255,2058
|
|
20240103,141900,961303465,3255,3255,3255,3255,97
|
|
20240103,141800,960987730,3255,3255,3255,3255,0
|
|
20240103,141700,960987730,3255,3255,3255,3255,1095
|
|
20240103,141600,957423505,3260,3260,3260,3260,100
|
|
20240103,141500,957097505,3260,3255,3260,3255,175
|
|
20240103,141400,956527875,3260,3260,3260,3260,299
|
|
20240103,141300,955553135,3260,3260,3260,3260,0
|
|
20240103,141200,955553135,3260,3260,3260,3255,12
|
|
20240103,141100,955514065,3255,3255,3260,3255,1908
|
|
20240103,141000,949303515,3260,3255,3260,3255,1911
|
|
20240103,140900,943081655,3260,3260,3260,3260,401
|
|
20240103,140800,941774395,3255,3260,3260,3255,501
|
|
20240103,140700,940141895,3260,3260,3260,3260,14
|
|
20240103,140600,940096255,3260,3260,3260,3260,38
|
|
20240103,140500,939972375,3260,3260,3260,3260,783
|
|
20240103,140400,937419795,3265,3265,3265,3265,1000
|
|
20240103,140300,934154795,3265,3255,3265,3255,227
|
|
20240103,140200,933415900,3260,3260,3260,3260,448
|
|
20240103,140100,931955420,3265,3260,3265,3260,4
|
|
20240103,140000,931942370,3265,3260,3265,3260,83
|
|
20240103,135900,931671785,3265,3260,3265,3260,254
|
|
20240103,135800,930843740,3260,3260,3265,3260,511
|
|
20240103,135700,929177875,3260,3260,3260,3260,1151
|
|
20240103,135600,925425615,3260,3260,3260,3260,239
|
|
20240103,135500,924646475,3265,3265,3265,3265,1
|
|
20240103,135400,924643210,3260,3260,3260,3260,2
|
|
20240103,135300,924636690,3265,3265,3265,3265,0
|
|
20240103,135200,924636690,3265,3260,3265,3260,942
|
|
20240103,135100,921565765,3260,3260,3260,3260,989
|
|
20240103,135000,918341625,3260,3260,3260,3260,0
|
|
20240103,134900,918341625,3260,3260,3260,3260,149
|
|
20240103,134800,917855885,3260,3260,3260,3260,1395
|
|
20240103,134700,913308185,3265,3265,3265,3260,1055
|
|
20240103,134600,909863760,3265,3265,3265,3265,0
|
|
20240103,134500,909863760,3265,3265,3265,3265,200
|
|
20240103,134400,909210760,3265,3265,3265,3265,960
|
|
20240103,134300,906076360,3265,3265,3265,3265,200
|
|
20240103,134200,905423360,3265,3265,3265,3265,120
|
|
20240103,134100,905031560,3265,3265,3265,3265,0
|
|
20240103,134000,905031560,3265,3265,3265,3265,0
|
|
20240103,133900,905031560,3265,3265,3265,3265,110
|
|
20240103,133800,904672410,3265,3265,3265,3265,2131
|
|
20240103,133700,897714695,3270,3270,3270,3270,1960
|
|
20240103,133600,891305495,3270,3270,3270,3270,2633
|
|
20240103,133500,882695585,3270,3270,3270,3270,0
|
|
20240103,133400,882695585,3270,3270,3270,3270,143
|
|
20240103,133300,882227975,3270,3270,3270,3270,1
|
|
20240103,133200,882224705,3270,3275,3275,3270,254
|
|
20240103,133100,881392860,3275,3270,3275,3270,1000
|
|
20240103,133000,878122850,3270,3270,3270,3270,1305
|
|
20240103,132900,873855500,3270,3270,3270,3270,1027
|
|
20240103,132800,870497210,3270,3270,3270,3270,0
|
|
20240103,132700,870497210,3270,3270,3270,3270,0
|
|
20240103,132600,870497210,3270,3270,3270,3270,50
|
|
20240103,132500,870333710,3265,3265,3265,3265,1496
|
|
20240103,132400,865449270,3265,3265,3265,3265,2001
|
|
20240103,132300,858916005,3260,3265,3265,3260,460
|
|
20240103,132200,857414110,3270,3270,3270,3270,490
|
|
20240103,132100,855811810,3265,3265,3265,3265,99
|
|
20240103,132000,855488575,3265,3265,3265,3265,153
|
|
20240103,131900,854989030,3270,3270,3270,3270,200
|
|
20240103,131800,854335030,3270,3270,3270,3270,50
|
|
20240103,131700,854171530,3265,3265,3265,3265,546
|
|
20240103,131600,852388840,3265,3265,3265,3265,5
|
|
20240103,131500,852372515,3265,3265,3265,3265,15
|
|
20240103,131400,852323540,3270,3275,3275,3270,41
|
|
20240103,131300,852189420,3275,3270,3275,3270,2
|
|
20240103,131200,852182875,3275,3265,3275,3265,405
|
|
20240103,131100,850860020,3270,3270,3270,3270,0
|
|
20240103,131000,850860020,3270,3270,3270,3260,92
|
|
20240103,130900,850559580,3260,3270,3270,3260,6750
|
|
20240103,130800,828549550,3270,3270,3270,3270,483
|
|
20240103,130700,826970140,3270,3275,3275,3265,110
|
|
20240103,130600,826610085,3280,3280,3280,3280,0
|
|
20240103,130500,826610085,3280,3270,3280,3270,21711
|
|
20240103,130400,755561335,3265,3265,3265,3265,6557
|
|
20240103,130300,734152730,3265,3255,3265,3255,2
|
|
20240103,130200,734146210,3265,3265,3265,3265,1
|
|
20240103,130100,734142945,3255,3255,3255,3255,138
|
|
20240103,130000,733693755,3265,3255,3265,3255,146
|
|
20240103,125900,733218515,3265,3265,3265,3265,161
|
|
20240103,125800,732692850,3260,3260,3260,3260,1
|
|
20240103,125700,732689590,3265,3265,3265,3265,0
|
|
20240103,125600,732689590,3265,3265,3265,3265,0
|
|
20240103,125500,732689590,3265,3265,3265,3265,2
|
|
20240103,125400,732683060,3265,3265,3270,3260,430
|
|
20240103,125300,731277665,3270,3265,3270,3255,89
|
|
20240103,125200,730987260,3270,3270,3270,3270,0
|
|
20240103,125100,730987260,3270,3255,3270,3255,4019
|
|
20240103,125000,717890205,3265,3260,3265,3260,201
|
|
20240103,124900,717234940,3265,3260,3265,3260,350
|
|
20240103,124800,716092235,3265,3265,3265,3265,1
|
|
20240103,124700,716088970,3260,3260,3260,3260,937
|
|
20240103,124600,713034350,3265,3265,3265,3265,0
|
|
20240103,124500,713034350,3265,3265,3265,3265,0
|
|
20240103,124400,713034350,3265,3260,3265,3260,2
|
|
20240103,124300,713027825,3265,3265,3265,3265,1075
|
|
20240103,124200,709517950,3265,3265,3265,3265,0
|
|
20240103,124100,709517950,3265,3265,3265,3260,1131
|
|
20240103,124000,705830845,3265,3260,3265,3255,496
|
|
20240103,123900,704215200,3260,3260,3260,3255,890
|
|
20240103,123800,701317555,3260,3260,3260,3260,540
|
|
20240103,123700,699557155,3265,3265,3265,3265,0
|
|
20240103,123600,699557155,3265,3265,3265,3260,2535
|
|
20240103,123500,691287905,3265,3260,3265,3260,367
|
|
20240103,123400,690090685,3260,3265,3265,3260,207
|
|
20240103,123300,689415810,3265,3265,3265,3265,200
|
|
20240103,123200,688762810,3265,3265,3265,3265,0
|
|
20240103,123100,688762810,3265,3265,3265,3265,22
|
|
20240103,123000,688690980,3260,3265,3265,3260,237
|
|
20240103,122900,687917655,3260,3265,3265,3260,1547
|
|
20240103,122800,682873225,3265,3265,3265,3265,50
|
|
20240103,122700,682709975,3260,3265,3265,3260,139
|
|
20240103,122600,682256585,3265,3265,3265,3265,530
|
|
20240103,122500,680526135,3265,3265,3265,3265,1
|
|
20240103,122400,680522870,3265,3265,3270,3265,1753
|
|
20240103,122300,674799075,3265,3265,3265,3265,297
|
|
20240103,122200,673829370,3265,3265,3265,3265,638
|
|
20240103,122100,671746300,3265,3260,3265,3260,348
|
|
20240103,122000,670611305,3260,3260,3260,3260,95
|
|
20240103,121900,670301605,3265,3265,3265,3260,587
|
|
20240103,121800,668387830,3265,3270,3270,3265,71
|
|
20240103,121700,668155965,3270,3270,3270,3270,12
|
|
20240103,121600,668116725,3270,3260,3270,3260,167
|
|
20240103,121500,667570835,3260,3265,3270,3260,3133
|
|
20240103,121400,657345840,3265,3270,3270,3265,779
|
|
20240103,121300,654800905,3270,3270,3270,3270,1100
|
|
20240103,121200,651203905,3265,3265,3265,3265,1499
|
|
20240103,121100,646309670,3260,3260,3260,3260,256
|
|
20240103,121000,645475110,3260,3260,3260,3260,100
|
|
20240103,120900,645149110,3260,3260,3260,3260,100
|
|
20240103,120800,644823110,3260,3260,3260,3260,21
|
|
20240103,120700,644754650,3260,3260,3260,3260,0
|
|
20240103,120600,644754650,3260,3260,3260,3260,0
|
|
20240103,120500,644754650,3260,3270,3270,3260,123
|
|
20240103,120400,644352450,3270,3270,3270,3270,0
|
|
20240103,120300,644352450,3270,3270,3270,3270,778
|
|
20240103,120200,641808390,3270,3270,3270,3270,52
|
|
20240103,120100,641638350,3265,3265,3265,3265,2457
|
|
20240103,120000,633616245,3260,3260,3265,3260,827
|
|
20240103,115900,630918810,3260,3260,3260,3260,100
|
|
20240103,115800,630592810,3260,3260,3260,3260,253
|
|
20240103,115700,629768030,3260,3260,3260,3260,0
|
|
20240103,115600,629768030,3260,3255,3260,3255,2
|
|
20240103,115500,629761515,3255,3255,3255,3255,55
|
|
20240103,115400,629582490,3255,3250,3255,3250,864
|
|
20240103,115300,626773905,3250,3250,3250,3250,1253
|
|
20240103,115200,622701655,3250,3245,3250,3245,1146
|
|
20240103,115100,618977280,3245,3250,3250,3245,653
|
|
20240103,115000,616855530,3250,3250,3250,3250,1000
|
|
20240103,114900,613605530,3250,3250,3250,3250,2137
|
|
20240103,114800,606660280,3245,3250,3250,3245,1490
|
|
20240103,114700,601818255,3250,3250,3250,3250,3
|
|
20240103,114600,601808505,3245,3245,3245,3245,1
|
|
20240103,114500,601805260,3250,3250,3250,3250,1
|
|
20240103,114400,601802010,3250,3250,3250,3250,769
|
|
20240103,114300,599302760,3250,3250,3250,3250,1
|
|
20240103,114200,599299510,3250,3250,3250,3250,507
|
|
20240103,114100,597651760,3250,3250,3250,3250,79
|
|
20240103,114000,597395010,3250,3250,3250,3250,0
|
|
20240103,113900,597395010,3250,3250,3255,3250,1150
|
|
20240103,113800,593652520,3255,3250,3255,3250,2022
|
|
20240103,113700,587079285,3250,3250,3250,3250,956
|
|
20240103,113600,583972285,3255,3255,3255,3255,0
|
|
20240103,113500,583972285,3255,3255,3255,3255,3
|
|
20240103,113400,583962520,3250,3250,3250,3250,0
|
|
20240103,113300,583962520,3250,3250,3250,3250,566
|
|
20240103,113200,582123020,3255,3255,3255,3255,1
|
|
20240103,113100,582119765,3250,3250,3250,3235,5110
|
|
20240103,113000,565557680,3255,3250,3255,3245,1034
|
|
20240103,112900,562200360,3245,3245,3245,3245,0
|
|
20240103,112800,562200360,3245,3245,3245,3245,0
|
|
20240103,112700,562200360,3245,3245,3245,3245,1
|
|
20240103,112600,562197115,3260,3250,3260,3250,2054
|
|
20240103,112500,555518365,3250,3250,3250,3250,0
|
|
20240103,112400,555518365,3250,3250,3250,3250,0
|
|
20240103,112300,555518365,3250,3250,3250,3240,2442
|
|
20240103,112200,547602960,3250,3245,3250,3245,2264
|
|
20240103,112100,540256240,3245,3245,3245,3245,210
|
|
20240103,112000,539574790,3245,3245,3245,3245,327
|
|
20240103,111900,538513675,3245,3245,3245,3245,0
|
|
20240103,111800,538513675,3245,3245,3245,3245,0
|
|
20240103,111700,538513675,3245,3245,3250,3245,311
|
|
20240103,111600,537502980,3245,3245,3245,3245,237
|
|
20240103,111500,536733915,3245,3245,3245,3245,125
|
|
20240103,111400,536328290,3240,3240,3240,3240,0
|
|
20240103,111300,536328290,3240,3245,3245,3240,4515
|
|
20240103,111200,521699045,3240,3250,3250,3240,4609
|
|
20240103,111100,506744865,3245,3245,3245,3245,9
|
|
20240103,111000,506715660,3245,3245,3245,3245,260
|
|
20240103,110900,505871960,3245,3245,3245,3245,300
|
|
20240103,110800,504898460,3245,3245,3245,3245,111
|
|
20240103,110700,504538265,3245,3245,3245,3245,3543
|
|
20240103,110600,493041230,3245,3245,3245,3245,301
|
|
20240103,110500,492064485,3250,3250,3250,3250,7362
|
|
20240103,110400,468137985,3250,3250,3250,3250,0
|
|
20240103,110300,468137985,3250,3250,3250,3250,167
|
|
20240103,110200,467595235,3250,3250,3250,3250,0
|
|
20240103,110100,467595235,3250,3250,3250,3250,0
|
|
20240103,110000,467595235,3250,3250,3250,3250,902
|
|
20240103,105900,464663735,3250,3250,3250,3250,0
|
|
20240103,105800,464663735,3250,3250,3250,3250,40
|
|
20240103,105700,464533735,3255,3255,3255,3255,0
|
|
20240103,105600,464533735,3255,3245,3255,3245,610
|
|
20240103,105500,462551185,3245,3255,3255,3245,4843
|
|
20240103,105400,446811570,3250,3255,3255,3250,199
|
|
20240103,105300,446163845,3250,3255,3255,3250,2535
|
|
20240103,105200,437915940,3260,3260,3260,3260,13
|
|
20240103,105100,437873560,3260,3260,3260,3260,2
|
|
20240103,105000,437867040,3255,3260,3260,3255,138
|
|
20240103,104900,437417845,3260,3260,3260,3260,5
|
|
20240103,104800,437401545,3260,3260,3260,3260,250
|
|
20240103,104700,436586545,3260,3260,3260,3260,4
|
|
20240103,104600,436573505,3255,3255,3255,3255,164
|
|
20240103,104500,436039685,3255,3255,3255,3255,400
|
|
20240103,104400,434737685,3255,3255,3255,3255,620
|
|
20240103,104300,432719585,3260,3255,3260,3255,168
|
|
20240103,104200,432172245,3260,3260,3260,3260,0
|
|
20240103,104100,432172245,3260,3260,3260,3260,1454
|
|
20240103,104000,427432205,3260,3260,3260,3260,130
|
|
20240103,103900,427008405,3260,3260,3260,3260,100
|
|
20240103,103800,426682405,3260,3265,3265,3260,11
|
|
20240103,103700,426646540,3260,3260,3260,3260,101
|
|
20240103,103600,426317280,3265,3255,3265,3255,4688
|
|
20240103,103500,411034825,3255,3260,3260,3255,4017
|
|
20240103,103400,397940470,3255,3255,3260,3255,568
|
|
20240103,103300,396089630,3255,3255,3255,3255,769
|
|
20240103,103200,393586535,3255,3250,3255,3250,4651
|
|
20240103,103100,378448005,3255,3255,3255,3255,358
|
|
20240103,103000,377282715,3255,3255,3255,3255,1
|
|
20240103,102900,377279460,3250,3250,3250,3250,172
|
|
20240103,102800,376720460,3245,3245,3250,3245,1220
|
|
20240103,102700,372760935,3245,3245,3245,3245,0
|
|
20240103,102600,372760935,3245,3250,3250,3245,561
|
|
20240103,102500,370940340,3245,3245,3250,3245,4376
|
|
20240103,102400,356739720,3250,3250,3250,3250,138
|
|
20240103,102300,356291220,3250,3250,3250,3250,1001
|
|
20240103,102200,353037970,3250,3250,3250,3250,0
|
|
20240103,102100,353037970,3250,3245,3250,3245,1359
|
|
20240103,102000,348625980,3250,3250,3250,3250,1370
|
|
20240103,101900,344173480,3255,3250,3255,3250,1402
|
|
20240103,101800,339616880,3250,3250,3250,3250,1330
|
|
20240103,101700,335294380,3250,3250,3250,3250,1
|
|
20240103,101600,335291130,3250,3250,3255,3250,231
|
|
20240103,101500,334540375,3255,3255,3260,3250,446
|
|
20240103,101400,333088700,3260,3255,3260,3250,4166
|
|
20240103,101300,319528210,3260,3260,3260,3260,289
|
|
20240103,101200,318586070,3260,3260,3260,3260,67
|
|
20240103,101100,318367650,3260,3260,3260,3255,3087
|
|
20240103,101000,308304035,3260,3260,3265,3255,744
|
|
20240103,100900,305879065,3265,3260,3265,3260,2765
|
|
20240103,100800,296865150,3260,3255,3260,3255,165
|
|
20240103,100700,296327725,3260,3260,3260,3260,3
|
|
20240103,100600,296317945,3260,3265,3265,3255,2317
|
|
20240103,100500,288764990,3260,3260,3260,3255,4772
|
|
20240103,100400,273231485,3260,3255,3260,3255,790
|
|
20240103,100300,270657090,3260,3260,3260,3260,5
|
|
20240103,100200,270640790,3260,3255,3260,3255,815
|
|
20240103,100100,267983970,3255,3260,3260,3255,2214
|
|
20240103,100000,260776600,3260,3260,3260,3260,150
|
|
20240103,095900,260287600,3255,3265,3265,3255,1761
|
|
20240103,095800,254546895,3270,3265,3270,3265,291
|
|
20240103,095700,253596775,3265,3270,3270,3260,3012
|
|
20240103,095600,243770795,3265,3270,3270,3265,106
|
|
20240103,095500,243424700,3270,3275,3275,3270,107
|
|
20240103,095400,243074795,3275,3275,3275,3275,1686
|
|
20240103,095300,237553145,3260,3275,3275,3260,7132
|
|
20240103,095200,214275075,3275,3270,3275,3265,2410
|
|
20240103,095100,206405280,3270,3275,3275,3270,1003
|
|
20240103,095000,203125465,3275,3270,3275,3270,141
|
|
20240103,094900,202663890,3275,3270,3275,3265,2928
|
|
20240103,094800,193089860,3270,3275,3275,3270,2810
|
|
20240103,094700,183888360,3275,3275,3280,3275,3827
|
|
20240103,094600,171354930,3280,3275,3280,3275,2699
|
|
20240103,094500,162515570,3280,3280,3280,3280,2
|
|
20240103,094400,162509010,3280,3280,3280,3280,214
|
|
20240103,094300,161807090,3280,3275,3280,3270,9245
|
|
20240103,094200,131552195,3270,3275,3275,3270,1801
|
|
20240103,094100,125661920,3275,3275,3275,3275,11
|
|
20240103,094000,125625895,3265,3275,3275,3265,2361
|
|
20240103,093900,117911795,3275,3275,3275,3275,344
|
|
20240103,093800,116785195,3265,3270,3275,3265,1534
|
|
20240103,093700,111768505,3270,3270,3270,3270,1025
|
|
20240103,093600,108416755,3270,3265,3270,3265,437
|
|
20240103,093500,106989935,3265,3265,3270,3265,1762
|
|
20240103,093400,101236995,3260,3265,3265,3260,134
|
|
20240103,093300,100800050,3265,3260,3265,3260,101
|
|
20240103,093200,100470785,3260,3265,3270,3260,4468
|
|
20240103,093100,85885650,3265,3260,3265,3260,87
|
|
20240103,093000,85601995,3265,3255,3265,3255,123
|
|
20240103,092900,85201350,3265,3265,3265,3255,800
|
|
20240103,092800,82595280,3255,3265,3265,3255,141
|
|
20240103,092700,82136185,3260,3265,3265,3260,2423
|
|
20240103,092600,74237200,3265,3265,3265,3265,431
|
|
20240103,092500,72829985,3260,3265,3265,3260,101
|
|
20240103,092400,72500695,3260,3265,3265,3260,238
|
|
20240103,092300,71724810,3265,3265,3265,3265,2321
|
|
20240103,092200,64146745,3260,3270,3270,3260,96
|
|
20240103,092100,63833775,3270,3265,3270,3260,260
|
|
20240103,092000,62985655,3265,3265,3270,3260,969
|
|
20240103,091900,59826340,3265,3265,3270,3265,1002
|
|
20240103,091800,56554805,3260,3260,3260,3260,1203
|
|
20240103,091700,52633025,3265,3260,3265,3260,180
|
|
20240103,091600,52046220,3260,3260,3260,3255,131
|
|
20240103,091500,51619305,3260,3255,3260,3255,535
|
|
20240103,091400,49877875,3255,3255,3255,3250,1002
|
|
20240103,091300,46621365,3255,3255,3255,3255,632
|
|
20240103,091200,44564205,3255,3255,3255,3250,3020
|
|
20240103,091100,34743740,3250,3250,3250,3250,2176
|
|
20240103,091000,27671740,3250,3255,3255,3250,8
|
|
20240103,090900,27645725,3255,3250,3255,3250,79
|
|
20240103,090800,27388830,3255,3250,3255,3250,101
|
|
20240103,090700,27060575,3250,3250,3250,3250,106
|
|
20240103,090600,26716075,3250,3250,3255,3250,1049
|
|
20240103,090500,23306570,3250,3250,3255,3250,41
|
|
20240103,090400,23173315,3255,3245,3255,3240,1615
|
|
20240103,090300,17934740,3245,3240,3250,3240,1330
|
|
20240103,090200,13622515,3240,3245,3245,3240,2100
|
|
20240103,090100,6818400,3240,3245,3245,3240,675
|
|
20240103,090000,4630615,3245,3245,3245,3245,1427
|