598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185500,14147924040,3375,3375,3375,3375,26928
|
|
20240105,185400,14147924040,3375,3375,3375,3375,0
|
|
20240105,185300,14147924040,3375,3375,3375,3375,0
|
|
20240105,185200,14147924040,3375,3375,3375,3375,0
|
|
20240105,185100,14147924040,3375,3375,3375,3375,0
|
|
20240105,185000,14147924040,3375,3375,3375,3375,0
|
|
20240105,184900,14147924040,3375,3375,3375,3375,0
|
|
20240105,184800,14147924040,3375,3375,3375,3375,0
|
|
20240105,184700,14147924040,3375,3375,3375,3375,0
|
|
20240105,184600,14147924040,3375,3375,3375,3375,0
|
|
20240105,184500,14147924040,3375,3375,3375,3375,0
|
|
20240105,184400,14147924040,3375,3375,3375,3375,0
|
|
20240105,184300,14147924040,3375,3375,3375,3375,0
|
|
20240105,184200,14147924040,3375,3375,3375,3375,0
|
|
20240105,184100,14147924040,3375,3375,3375,3375,0
|
|
20240105,184000,14147924040,3375,3375,3375,3375,0
|
|
20240105,183900,14147924040,3375,3375,3375,3375,0
|
|
20240105,183800,14147924040,3375,3375,3375,3375,0
|
|
20240105,183700,14147924040,3375,3375,3375,3375,0
|
|
20240105,183600,14147924040,3375,3375,3375,3375,0
|
|
20240105,183500,14147924040,3375,3375,3375,3375,0
|
|
20240105,183400,14147924040,3375,3375,3375,3375,0
|
|
20240105,183300,14147924040,3375,3375,3375,3375,0
|
|
20240105,183200,14147924040,3375,3375,3375,3375,0
|
|
20240105,183100,14147924040,3375,3375,3375,3375,0
|
|
20240105,183000,14147924040,3375,3375,3375,3375,0
|
|
20240105,182900,14147924040,3375,3375,3375,3375,0
|
|
20240105,182800,14147924040,3375,3375,3375,3375,0
|
|
20240105,182700,14147924040,3375,3375,3375,3375,0
|
|
20240105,182600,14147924040,3375,3375,3375,3375,0
|
|
20240105,182500,14147924040,3375,3375,3375,3375,26928
|
|
20240105,182400,14147924040,3375,3375,3375,3375,0
|
|
20240105,182300,14147924040,3375,3375,3375,3375,0
|
|
20240105,182200,14147924040,3375,3375,3375,3375,0
|
|
20240105,182100,14147924040,3375,3375,3375,3375,0
|
|
20240105,182000,14147924040,3375,3375,3375,3375,0
|
|
20240105,181900,14147924040,3375,3375,3375,3375,0
|
|
20240105,181800,14147924040,3375,3375,3375,3375,0
|
|
20240105,181700,14147924040,3375,3375,3375,3375,0
|
|
20240105,181600,14147924040,3375,3375,3375,3375,0
|
|
20240105,181500,14147924040,3375,3375,3375,3375,0
|
|
20240105,181400,14147924040,3375,3375,3375,3375,0
|
|
20240105,181300,14147924040,3375,3375,3375,3375,0
|
|
20240105,181200,14147924040,3375,3375,3375,3375,0
|
|
20240105,181100,14147924040,3375,3375,3375,3375,0
|
|
20240105,181000,14147924040,3375,3375,3375,3375,0
|
|
20240105,180900,14147924040,3375,3375,3375,3375,0
|
|
20240105,180800,14147924040,3375,3375,3375,3375,0
|
|
20240105,180700,14147924040,3375,3375,3375,3375,0
|
|
20240105,180600,14147924040,3375,3375,3375,3375,0
|
|
20240105,180500,14147924040,3375,3375,3375,3375,0
|
|
20240105,180400,14147924040,3375,3375,3375,3375,0
|
|
20240105,180300,14147924040,3375,3375,3375,3375,0
|
|
20240105,180200,14147924040,3375,3375,3375,3375,0
|
|
20240105,180100,14147924040,3375,3375,3375,3375,0
|
|
20240105,180000,14147924040,3375,3375,3375,3375,0
|
|
20240105,175900,14147924040,3375,3375,3375,3375,0
|
|
20240105,175800,14147924040,3375,3375,3375,3375,0
|
|
20240105,175700,14147924040,3375,3375,3375,3375,0
|
|
20240105,175600,14147924040,3375,3375,3375,3375,0
|
|
20240105,175500,14147924040,3375,3375,3375,3375,26928
|
|
20240105,175400,14147924040,3375,3375,3375,3375,0
|
|
20240105,175300,14147924040,3375,3375,3375,3375,0
|
|
20240105,175200,14147924040,3375,3375,3375,3375,0
|
|
20240105,175100,14147924040,3375,3375,3375,3375,0
|
|
20240105,175000,14147924040,3375,3375,3375,3375,0
|
|
20240105,174900,14147924040,3375,3375,3375,3375,0
|
|
20240105,174800,14147924040,3375,3375,3375,3375,0
|
|
20240105,174700,14147924040,3375,3375,3375,3375,0
|
|
20240105,174600,14147924040,3375,3375,3375,3375,0
|
|
20240105,174500,14147924040,3375,3375,3375,3375,0
|
|
20240105,174400,14147924040,3375,3375,3375,3375,0
|
|
20240105,174300,14147924040,3375,3375,3375,3375,0
|
|
20240105,174200,14147924040,3375,3375,3375,3375,0
|
|
20240105,174100,14147924040,3375,3375,3375,3375,0
|
|
20240105,174000,14147924040,3375,3375,3375,3375,0
|
|
20240105,173900,14147924040,3375,3375,3375,3375,0
|
|
20240105,173800,14147924040,3375,3375,3375,3375,0
|
|
20240105,173700,14147924040,3375,3375,3375,3375,0
|
|
20240105,173600,14147924040,3375,3375,3375,3375,0
|
|
20240105,173500,14147924040,3375,3375,3375,3375,0
|
|
20240105,173400,14147924040,3375,3375,3375,3375,0
|
|
20240105,173300,14147924040,3375,3375,3375,3375,0
|
|
20240105,173200,14147924040,3375,3375,3375,3375,0
|
|
20240105,173100,14147924040,3375,3375,3375,3375,0
|
|
20240105,173000,14147924040,3375,3375,3375,3375,0
|
|
20240105,172900,14147924040,3375,3375,3375,3375,0
|
|
20240105,172800,14147924040,3375,3375,3375,3375,0
|
|
20240105,172700,14147924040,3375,3375,3375,3375,0
|
|
20240105,172600,14147924040,3375,3375,3375,3375,0
|
|
20240105,172500,14147924040,3375,3375,3375,3375,26928
|
|
20240105,172400,14147924040,3375,3375,3375,3375,0
|
|
20240105,172300,14147924040,3375,3375,3375,3375,0
|
|
20240105,172200,14147924040,3375,3375,3375,3375,0
|
|
20240105,172100,14147924040,3375,3375,3375,3375,0
|
|
20240105,172000,14147924040,3375,3375,3375,3375,0
|
|
20240105,171900,14147924040,3375,3375,3375,3375,0
|
|
20240105,171800,14147924040,3375,3375,3375,3375,0
|
|
20240105,171700,14147924040,3375,3375,3375,3375,0
|
|
20240105,171600,14147924040,3375,3375,3375,3375,0
|
|
20240105,171500,14147924040,3375,3375,3375,3375,0
|
|
20240105,171400,14147924040,3375,3375,3375,3375,0
|
|
20240105,171300,14147924040,3375,3375,3375,3375,0
|
|
20240105,171200,14147924040,3375,3375,3375,3375,0
|
|
20240105,171100,14147924040,3375,3375,3375,3375,0
|
|
20240105,171000,14147924040,3375,3375,3375,3375,0
|
|
20240105,170900,14147924040,3375,3375,3375,3375,0
|
|
20240105,170800,14147924040,3375,3375,3375,3375,0
|
|
20240105,170700,14147924040,3375,3375,3375,3375,0
|
|
20240105,170600,14147924040,3375,3375,3375,3375,0
|
|
20240105,170500,14147924040,3375,3375,3375,3375,0
|
|
20240105,170400,14147924040,3375,3375,3375,3375,0
|
|
20240105,170300,14147924040,3375,3375,3375,3375,0
|
|
20240105,170200,14147924040,3375,3375,3375,3375,0
|
|
20240105,170100,14147924040,3375,3375,3375,3375,0
|
|
20240105,170000,14147924040,3375,3375,3375,3375,0
|
|
20240105,165900,14147924040,3375,3375,3375,3375,0
|
|
20240105,165800,14147924040,3375,3375,3375,3375,0
|
|
20240105,165700,14147924040,3375,3375,3375,3375,0
|
|
20240105,165600,14147924040,3375,3375,3375,3375,0
|
|
20240105,165500,14147924040,3375,3375,3375,3375,26928
|
|
20240105,165400,14147924040,3375,3375,3375,3375,0
|
|
20240105,165300,14147924040,3375,3375,3375,3375,0
|
|
20240105,165200,14147924040,3375,3375,3375,3375,0
|
|
20240105,165100,14147924040,3375,3375,3375,3375,0
|
|
20240105,165000,14147924040,3375,3375,3375,3375,0
|
|
20240105,164900,14147924040,3375,3375,3375,3375,0
|
|
20240105,164800,14147924040,3375,3375,3375,3375,0
|
|
20240105,164700,14147924040,3375,3375,3375,3375,0
|
|
20240105,164600,14147924040,3375,3375,3375,3375,0
|
|
20240105,164500,14147924040,3375,3375,3375,3375,0
|
|
20240105,164400,14147924040,3375,3375,3375,3375,0
|
|
20240105,164300,14147924040,3375,3375,3375,3375,0
|
|
20240105,164200,14147924040,3375,3375,3375,3375,0
|
|
20240105,164100,14147924040,3375,3375,3375,3375,0
|
|
20240105,164000,14147924040,3375,3375,3375,3375,0
|
|
20240105,163900,14147924040,3375,3375,3375,3375,0
|
|
20240105,163800,14147924040,3375,3375,3375,3375,0
|
|
20240105,163700,14147924040,3375,3375,3375,3375,0
|
|
20240105,163600,14147924040,3375,3375,3375,3375,0
|
|
20240105,163500,14147924040,3375,3375,3375,3375,0
|
|
20240105,163400,14147924040,3375,3375,3375,3375,0
|
|
20240105,163300,14147924040,3375,3375,3375,3375,0
|
|
20240105,163200,14147924040,3375,3375,3375,3375,0
|
|
20240105,163100,14147924040,3375,3375,3375,3375,0
|
|
20240105,163000,14147924040,3375,3375,3375,3375,0
|
|
20240105,162900,14147924040,3375,3375,3375,3375,0
|
|
20240105,162800,14147924040,3375,3375,3375,3375,0
|
|
20240105,162700,14147924040,3375,3375,3375,3375,0
|
|
20240105,162600,14147924040,3375,3375,3375,3375,0
|
|
20240105,162500,14147924040,3375,3375,3375,3375,26928
|
|
20240105,162400,14147924040,3375,3375,3375,3375,0
|
|
20240105,162300,14147924040,3375,3375,3375,3375,0
|
|
20240105,162200,14147924040,3375,3375,3375,3375,0
|
|
20240105,162100,14147924040,3375,3375,3375,3375,0
|
|
20240105,162000,14147924040,3375,3375,3375,3375,0
|
|
20240105,161900,14147924040,3375,3375,3375,3375,0
|
|
20240105,161800,14147924040,3375,3375,3375,3375,0
|
|
20240105,161700,14147924040,3375,3375,3375,3375,0
|
|
20240105,161600,14147924040,3375,3375,3375,3375,0
|
|
20240105,161500,14147924040,3375,3375,3375,3375,0
|
|
20240105,161400,14147924040,3375,3375,3375,3375,0
|
|
20240105,161300,14147924040,3375,3375,3375,3375,0
|
|
20240105,161200,14147924040,3375,3375,3375,3375,0
|
|
20240105,161100,14147924040,3375,3375,3375,3375,0
|
|
20240105,161000,14147924040,3375,3375,3375,3375,0
|
|
20240105,160900,14147924040,3375,3375,3375,3375,0
|
|
20240105,160800,14147924040,3375,3375,3375,3375,0
|
|
20240105,160700,14147924040,3375,3375,3375,3375,0
|
|
20240105,160600,14147924040,3375,3375,3375,3375,0
|
|
20240105,160500,14147924040,3375,3375,3375,3375,0
|
|
20240105,160400,14147924040,3375,3375,3375,3375,0
|
|
20240105,160300,14147924040,3375,3375,3375,3375,0
|
|
20240105,160200,14147924040,3375,3375,3375,3375,0
|
|
20240105,160100,14147924040,3375,3375,3375,3375,0
|
|
20240105,160000,14147924040,3375,3375,3375,3375,0
|
|
20240105,155900,14147924040,3375,3375,3375,3375,0
|
|
20240105,155800,14147924040,3375,3375,3375,3375,0
|
|
20240105,155700,14147924040,3375,3375,3375,3375,0
|
|
20240105,155600,14147924040,3375,3375,3375,3375,0
|
|
20240105,155500,14147924040,3375,3375,3375,3375,26928
|
|
20240105,155400,14147924040,3375,3375,3375,3375,0
|
|
20240105,155300,14147924040,3375,3375,3375,3375,0
|
|
20240105,155200,14147924040,3375,3375,3375,3375,0
|
|
20240105,155100,14147924040,3375,3375,3375,3375,0
|
|
20240105,155000,14147924040,3375,3375,3375,3375,0
|
|
20240105,154900,14147924040,3375,3375,3375,3375,0
|
|
20240105,154800,14147924040,3375,3375,3375,3375,0
|
|
20240105,154700,14147924040,3375,3375,3375,3375,0
|
|
20240105,154600,14147924040,3375,3375,3375,3375,0
|
|
20240105,154500,14147924040,3375,3375,3375,3375,0
|
|
20240105,154400,14147924040,3375,3375,3375,3375,0
|
|
20240105,154300,14147924040,3375,3375,3375,3375,0
|
|
20240105,154200,14147924040,3375,3375,3375,3375,0
|
|
20240105,154100,14147924040,3375,3375,3375,3375,0
|
|
20240105,154000,14147924040,3375,3375,3375,3375,0
|
|
20240105,153900,14147924040,3375,3375,3375,3375,0
|
|
20240105,153800,14147924040,3375,3375,3375,3375,0
|
|
20240105,153700,14147924040,3375,3375,3375,3375,0
|
|
20240105,153600,14147924040,3375,3375,3375,3375,0
|
|
20240105,153500,14147924040,3375,3375,3375,3375,0
|
|
20240105,153400,14147924040,3375,3375,3375,3375,0
|
|
20240105,153300,14147924040,3375,3375,3375,3375,0
|
|
20240105,153200,14147924040,3375,3375,3375,3375,0
|
|
20240105,153100,14147924040,3375,3375,3375,3375,0
|
|
20240105,153000,14147924040,3375,3375,3375,3375,26928
|
|
20240105,152900,14057042040,3380,3380,3380,3380,0
|
|
20240105,152800,14057042040,3380,3380,3380,3380,0
|
|
20240105,152700,14057042040,3380,3380,3380,3380,0
|
|
20240105,152600,14057042040,3380,3380,3380,3380,0
|
|
20240105,152500,14057042040,3380,3380,3380,3380,0
|
|
20240105,152400,14057042040,3380,3380,3380,3380,0
|
|
20240105,152300,14057042040,3380,3380,3380,3380,0
|
|
20240105,152200,14057042040,3380,3380,3380,3380,0
|
|
20240105,152100,14057042040,3380,3380,3380,3380,0
|
|
20240105,152000,14057042040,3380,3380,3380,3380,0
|
|
20240105,151900,14057042040,3380,3365,3385,3365,18731
|
|
20240105,151800,13993819120,3365,3365,3375,3365,2916
|
|
20240105,151700,13983993640,3365,3360,3370,3360,7280
|
|
20240105,151600,13959508305,3355,3365,3365,3355,7624
|
|
20240105,151500,13933872180,3365,3360,3365,3355,6452
|
|
20240105,151400,13912196650,3360,3365,3365,3355,1758
|
|
20240105,151300,13906287385,3360,3360,3365,3360,3306
|
|
20240105,151200,13895168865,3365,3365,3365,3360,1494
|
|
20240105,151100,13890141570,3365,3355,3370,3355,147
|
|
20240105,151000,13889647035,3355,3370,3375,3350,14260
|
|
20240105,150900,13841822260,3370,3375,3375,3360,7833
|
|
20240105,150800,13815437535,3370,3370,3375,3360,7129
|
|
20240105,150700,13791424930,3360,3365,3370,3360,8241
|
|
20240105,150600,13763718445,3365,3350,3365,3350,6527
|
|
20240105,150500,13741813765,3350,3345,3355,3340,19059
|
|
20240105,150400,13678093615,3345,3350,3350,3345,5050
|
|
20240105,150300,13661196220,3355,3350,3360,3345,973
|
|
20240105,150200,13657932590,3345,3350,3350,3340,33325
|
|
20240105,150100,13546475570,3345,3360,3360,3345,2524
|
|
20240105,150000,13538010285,3360,3360,3360,3350,12857
|
|
20240105,145900,13494920765,3365,3355,3365,3350,17215
|
|
20240105,145800,13437149655,3355,3365,3365,3355,8682
|
|
20240105,145700,13407973330,3365,3365,3370,3365,5517
|
|
20240105,145600,13389408615,3365,3365,3365,3360,2223
|
|
20240105,145500,13381928225,3370,3365,3370,3365,2112
|
|
20240105,145400,13374821310,3365,3370,3375,3365,5383
|
|
20240105,145300,13356688810,3370,3370,3370,3365,1343
|
|
20240105,145200,13352166425,3370,3375,3375,3370,4183
|
|
20240105,145100,13338069210,3375,3375,3375,3370,2640
|
|
20240105,145000,13329161155,3375,3370,3375,3365,598
|
|
20240105,144900,13327145755,3365,3375,3375,3365,3570
|
|
20240105,144800,13315101490,3370,3355,3375,3355,14191
|
|
20240105,144700,13267273545,3355,3355,3360,3355,3891
|
|
20240105,144600,13254208100,3355,3355,3360,3355,3198
|
|
20240105,144500,13243476160,3360,3360,3365,3360,2822
|
|
20240105,144400,13233994090,3360,3360,3365,3355,10116
|
|
20240105,144300,13200021160,3360,3365,3365,3360,1269
|
|
20240105,144200,13195751555,3365,3365,3365,3360,740
|
|
20240105,144100,13193261470,3370,3360,3370,3360,3014
|
|
20240105,144000,13183130515,3365,3370,3370,3360,2073
|
|
20240105,143900,13176154130,3370,3360,3370,3360,5656
|
|
20240105,143800,13157130840,3360,3370,3380,3360,7943
|
|
20240105,143700,13130351160,3370,3360,3375,3360,3360
|
|
20240105,143600,13119029520,3375,3360,3375,3360,3020
|
|
20240105,143500,13108856470,3360,3355,3370,3355,7537
|
|
20240105,143400,13083536445,3355,3355,3360,3350,3397
|
|
20240105,143300,13072135805,3355,3360,3360,3355,7836
|
|
20240105,143200,13045835005,3355,3355,3355,3350,10195
|
|
20240105,143100,13011655410,3355,3365,3365,3355,7583
|
|
20240105,143000,12986201525,3365,3365,3365,3355,8966
|
|
20240105,142900,12956091930,3360,3365,3365,3360,4182
|
|
20240105,142800,12942038370,3360,3365,3375,3360,2536
|
|
20240105,142700,12933503230,3365,3370,3370,3360,4450
|
|
20240105,142600,12918531240,3375,3365,3375,3360,14200
|
|
20240105,142500,12870771830,3370,3370,3385,3370,6046
|
|
20240105,142400,12850384570,3370,3365,3375,3365,3181
|
|
20240105,142300,12839672370,3360,3380,3380,3355,45582
|
|
20240105,142200,12686128215,3385,3390,3390,3385,6580
|
|
20240105,142100,12663835125,3390,3390,3395,3390,1803
|
|
20240105,142000,12657720945,3390,3385,3390,3375,18864
|
|
20240105,141900,12593934715,3385,3390,3390,3385,6980
|
|
20240105,141800,12570300060,3390,3395,3395,3390,5766
|
|
20240105,141700,12550748135,3400,3400,3405,3400,1942
|
|
20240105,141600,12544145235,3395,3395,3400,3395,6045
|
|
20240105,141500,12523620260,3400,3395,3405,3395,2233
|
|
20240105,141400,12516030500,3400,3405,3405,3400,12571
|
|
20240105,141300,12473232455,3410,3415,3420,3410,6653
|
|
20240105,141200,12450523080,3415,3410,3420,3410,15489
|
|
20240105,141100,12397663635,3410,3410,3410,3405,1511
|
|
20240105,141000,12392512630,3410,3405,3410,3400,7615
|
|
20240105,140900,12366575565,3405,3400,3405,3400,6219
|
|
20240105,140800,12345410995,3395,3400,3405,3395,12309
|
|
20240105,140700,12303591130,3400,3400,3405,3395,3605
|
|
20240105,140600,12291337790,3395,3405,3405,3395,17032
|
|
20240105,140500,12233432250,3405,3400,3405,3395,6727
|
|
20240105,140400,12210561550,3400,3395,3400,3390,7342
|
|
20240105,140300,12185636580,3400,3395,3400,3390,9708
|
|
20240105,140200,12152679170,3395,3390,3395,3385,6015
|
|
20240105,140100,12132281315,3390,3390,3390,3380,8732
|
|
20240105,140000,12102711000,3390,3385,3390,3380,2953
|
|
20240105,135900,12092712910,3385,3380,3385,3370,14664
|
|
20240105,135800,12043203470,3380,3385,3390,3375,15469
|
|
20240105,135700,11990963190,3390,3400,3400,3380,20174
|
|
20240105,135600,11922576905,3400,3385,3405,3380,13209
|
|
20240105,135500,11877751355,3380,3390,3390,3380,8649
|
|
20240105,135400,11848493570,3385,3390,3405,3385,7123
|
|
20240105,135300,11824345445,3390,3375,3410,3370,29721
|
|
20240105,135200,11723721570,3375,3375,3395,3375,13840
|
|
20240105,135100,11676887525,3375,3395,3395,3375,27483
|
|
20240105,135000,11583907480,3390,3415,3420,3390,51293
|
|
20240105,134900,11409378790,3415,3425,3430,3415,8346
|
|
20240105,134800,11380811850,3435,3415,3435,3415,14575
|
|
20240105,134700,11330916900,3420,3430,3435,3410,35024
|
|
20240105,134600,11211010835,3430,3415,3435,3415,21336
|
|
20240105,134500,11137902275,3410,3410,3420,3405,20335
|
|
20240105,134400,11068514320,3415,3430,3430,3410,26327
|
|
20240105,134300,10978384715,3430,3440,3455,3430,45631
|
|
20240105,134200,10821273805,3440,3440,3450,3420,58281
|
|
20240105,134100,10620826100,3445,3405,3450,3405,93916
|
|
20240105,134000,10297549385,3405,3375,3405,3375,22036
|
|
20240105,133900,10222842460,3380,3400,3400,3375,31699
|
|
20240105,133800,10115515540,3400,3400,3410,3395,27129
|
|
20240105,133700,10023230425,3400,3395,3405,3390,24853
|
|
20240105,133600,9938835110,3400,3425,3425,3400,49398
|
|
20240105,133500,9770381605,3420,3435,3440,3415,44666
|
|
20240105,133400,9617288470,3435,3430,3440,3420,56723
|
|
20240105,133300,9422543315,3430,3405,3430,3400,41861
|
|
20240105,133200,9279596235,3400,3410,3410,3390,28479
|
|
20240105,133100,9182731355,3405,3400,3425,3390,42262
|
|
20240105,133000,9038441950,3400,3380,3400,3380,17766
|
|
20240105,132900,8978287250,3375,3370,3385,3365,21466
|
|
20240105,132800,8905870415,3375,3400,3410,3360,66939
|
|
20240105,132700,8679263305,3400,3395,3415,3390,34611
|
|
20240105,132600,8561351425,3395,3405,3420,3395,53545
|
|
20240105,132500,8379104305,3405,3430,3430,3405,43989
|
|
20240105,132400,8228857285,3425,3425,3435,3420,30344
|
|
20240105,132300,8124884805,3430,3410,3445,3410,56975
|
|
20240105,132200,7929592705,3415,3420,3430,3400,72135
|
|
20240105,132100,7683368375,3415,3450,3455,3405,94228
|
|
20240105,132000,7360835535,3450,3450,3465,3435,85564
|
|
20240105,131900,7065596030,3455,3465,3470,3440,116050
|
|
20240105,131800,6664488665,3465,3435,3465,3425,128363
|
|
20240105,131700,6221762040,3435,3410,3435,3405,38191
|
|
20240105,131600,6091129705,3415,3430,3430,3400,53449
|
|
20240105,131500,5908944520,3430,3450,3455,3410,117089
|
|
20240105,131400,5506845100,3450,3435,3460,3425,173032
|
|
20240105,131300,4911143180,3430,3395,3445,3395,99990
|
|
20240105,131200,4568879730,3390,3410,3420,3390,51068
|
|
20240105,131100,4394987700,3420,3400,3430,3380,97109
|
|
20240105,131000,4063667565,3395,3395,3395,3370,42060
|
|
20240105,130900,3921264235,3395,3360,3405,3360,76906
|
|
20240105,130800,3660708510,3365,3365,3370,3360,14049
|
|
20240105,130700,3613452870,3370,3345,3380,3345,37353
|
|
20240105,130600,3487718285,3345,3325,3345,3315,17265
|
|
20240105,130500,3430177105,3320,3325,3330,3320,6265
|
|
20240105,130400,3409358720,3325,3330,3330,3320,6605
|
|
20240105,130300,3387417345,3330,3325,3330,3320,3360
|
|
20240105,130200,3376245190,3325,3315,3330,3310,15830
|
|
20240105,130100,3323730640,3315,3315,3325,3310,18319
|
|
20240105,130000,3262957820,3320,3330,3350,3315,38849
|
|
20240105,125900,3133607950,3355,3345,3355,3325,48595
|
|
20240105,125800,2971657280,3350,3345,3355,3325,24060
|
|
20240105,125700,2891346340,3340,3390,3390,3335,74807
|
|
20240105,125600,2639517415,3390,3390,3400,3375,32084
|
|
20240105,125500,2530793485,3390,3390,3405,3360,104468
|
|
20240105,125400,2177349770,3395,3380,3415,3370,104897
|
|
20240105,125300,1821129125,3400,3335,3410,3330,130618
|
|
20240105,125200,1380067755,3335,3310,3335,3305,16599
|
|
20240105,125100,1324959805,3315,3315,3315,3315,120
|
|
20240105,125000,1324562005,3315,3315,3315,3315,115
|
|
20240105,124900,1324180780,3315,3315,3315,3315,421
|
|
20240105,124800,1322785165,3315,3315,3315,3315,11
|
|
20240105,124700,1322748700,3315,3315,3315,3315,133
|
|
20240105,124600,1322307805,3315,3315,3315,3315,200
|
|
20240105,124500,1321644805,3315,3320,3320,3305,3887
|
|
20240105,124400,1308753245,3315,3305,3315,3305,1550
|
|
20240105,124300,1303616705,3310,3310,3310,3310,241
|
|
20240105,124200,1302818995,3305,3305,3305,3305,140
|
|
20240105,124100,1302356295,3305,3310,3310,3305,4446
|
|
20240105,124000,1287662115,3305,3305,3305,3305,50
|
|
20240105,123900,1287496865,3305,3305,3305,3305,85
|
|
20240105,123800,1287215940,3310,3310,3310,3310,0
|
|
20240105,123700,1287215940,3310,3310,3310,3310,901
|
|
20240105,123600,1284233630,3305,3305,3305,3305,0
|
|
20240105,123500,1284233630,3305,3305,3305,3305,0
|
|
20240105,123400,1284233630,3305,3305,3305,3305,1
|
|
20240105,123300,1284230325,3315,3310,3315,3310,75
|
|
20240105,123200,1283981725,3310,3310,3310,3310,0
|
|
20240105,123100,1283981725,3310,3310,3310,3310,525
|
|
20240105,123000,1282243975,3310,3310,3310,3310,5001
|
|
20240105,122900,1265690665,3310,3310,3310,3310,2
|
|
20240105,122800,1265684045,3310,3300,3310,3300,120
|
|
20240105,122700,1265288035,3305,3305,3305,3305,384
|
|
20240105,122600,1264018915,3305,3305,3305,3305,116
|
|
20240105,122500,1263635535,3300,3300,3300,3300,40
|
|
20240105,122400,1263503535,3305,3305,3305,3305,60
|
|
20240105,122300,1263305235,3305,3300,3305,3300,247
|
|
20240105,122200,1262489380,3300,3305,3305,3300,606
|
|
20240105,122100,1260486555,3300,3300,3300,3300,115
|
|
20240105,122000,1260107055,3305,3305,3310,3300,277
|
|
20240105,121900,1259191575,3305,3305,3305,3305,999
|
|
20240105,121800,1255889880,3305,3310,3310,3305,272
|
|
20240105,121700,1254990410,3305,3305,3305,3305,158
|
|
20240105,121600,1254468220,3310,3305,3310,3305,120
|
|
20240105,121500,1254071615,3305,3305,3305,3305,150
|
|
20240105,121400,1253575865,3305,3305,3305,3305,0
|
|
20240105,121300,1253575865,3305,3305,3305,3305,69
|
|
20240105,121200,1253347820,3310,3310,3310,3310,1
|
|
20240105,121100,1253344510,3310,3310,3310,3310,1037
|
|
20240105,121000,1249912040,3310,3310,3310,3310,1
|
|
20240105,120900,1249908730,3310,3310,3310,3310,18
|
|
20240105,120800,1249849150,3310,3305,3310,3305,1268
|
|
20240105,120700,1245653410,3300,3300,3300,3300,2725
|
|
20240105,120600,1236660910,3295,3295,3300,3295,412
|
|
20240105,120500,1235303320,3295,3295,3295,3295,269
|
|
20240105,120400,1234416965,3295,3295,3295,3295,6
|
|
20240105,120300,1234397195,3295,3300,3305,3295,956
|
|
20240105,120200,1231243870,3300,3300,3300,3300,73
|
|
20240105,120100,1231002970,3300,3305,3305,3300,1573
|
|
20240105,120000,1225808815,3305,3305,3305,3305,132
|
|
20240105,115900,1225372555,3305,3310,3310,3305,575
|
|
20240105,115800,1223472160,3310,3310,3310,3295,2450
|
|
20240105,115700,1215382705,3310,3310,3310,3310,301
|
|
20240105,115600,1214386395,3310,3310,3310,3310,1
|
|
20240105,115500,1214383085,3295,3295,3300,3295,885
|
|
20240105,115400,1211466860,3295,3310,3310,3295,4917
|
|
20240105,115300,1195242455,3310,3305,3310,3305,44
|
|
20240105,115200,1195097025,3305,3305,3305,3305,26
|
|
20240105,115100,1195011095,3305,3305,3305,3305,50
|
|
20240105,115000,1194845845,3305,3300,3305,3300,346
|
|
20240105,114900,1193704040,3300,3305,3305,3300,1122
|
|
20240105,114800,1189995845,3310,3310,3310,3310,0
|
|
20240105,114700,1189995845,3310,3310,3310,3305,29
|
|
20240105,114600,1189899945,3305,3305,3305,3305,274
|
|
20240105,114500,1188994375,3300,3300,3305,3300,561
|
|
20240105,114400,1187143070,3300,3300,3305,3300,2697
|
|
20240105,114300,1178242965,3305,3300,3305,3300,1587
|
|
20240105,114200,1173005860,3300,3300,3300,3300,2050
|
|
20240105,114100,1166240860,3300,3300,3300,3300,156
|
|
20240105,114000,1165726060,3300,3300,3300,3300,2
|
|
20240105,113900,1165719460,3300,3300,3300,3300,20
|
|
20240105,113800,1165653460,3300,3300,3300,3300,189
|
|
20240105,113700,1165029760,3300,3300,3300,3300,0
|
|
20240105,113600,1165029760,3300,3300,3300,3300,1
|
|
20240105,113500,1165026460,3295,3295,3295,3295,360
|
|
20240105,113400,1163840260,3295,3300,3300,3290,1246
|
|
20240105,113300,1159735330,3295,3300,3300,3295,2813
|
|
20240105,113200,1150466445,3300,3295,3300,3295,2101
|
|
20240105,113100,1143543645,3300,3300,3300,3300,114
|
|
20240105,113000,1143167445,3300,3300,3300,3300,58
|
|
20240105,112900,1142976045,3300,3300,3300,3300,65
|
|
20240105,112800,1142761545,3300,3300,3300,3300,1695
|
|
20240105,112700,1137168045,3300,3305,3305,3300,927
|
|
20240105,112600,1134108930,3300,3310,3310,3300,2
|
|
20240105,112500,1134102320,3305,3310,3310,3305,2
|
|
20240105,112400,1134095705,3300,3310,3310,3300,274
|
|
20240105,112300,1133190615,3310,3305,3310,3300,3235
|
|
20240105,112200,1122504935,3300,3300,3300,3300,125
|
|
20240105,112100,1122092435,3300,3305,3305,3300,11920
|
|
20240105,112000,1082733275,3305,3310,3310,3305,4
|
|
20240105,111900,1082720045,3305,3310,3310,3305,2106
|
|
20240105,111800,1075759425,3305,3310,3310,3305,88
|
|
20240105,111700,1075468155,3310,3310,3310,3310,36
|
|
20240105,111600,1075348995,3310,3315,3315,3305,1017
|
|
20240105,111500,1071983090,3315,3315,3315,3315,0
|
|
20240105,111400,1071983090,3315,3315,3315,3310,1165
|
|
20240105,111300,1068122780,3315,3315,3315,3310,1312
|
|
20240105,111200,1063778400,3315,3310,3315,3310,31
|
|
20240105,111100,1063675785,3310,3310,3310,3310,2693
|
|
20240105,111000,1054761955,3315,3315,3315,3315,1
|
|
20240105,110900,1054758640,3310,3320,3320,3310,2546
|
|
20240105,110800,1046312715,3320,3320,3320,3320,3
|
|
20240105,110700,1046302755,3315,3320,3325,3315,4370
|
|
20240105,110600,1031803350,3325,3320,3325,3320,835
|
|
20240105,110500,1029031145,3320,3325,3325,3320,202
|
|
20240105,110400,1028360500,3320,3320,3320,3320,2201
|
|
20240105,110300,1021053180,3320,3315,3320,3315,26
|
|
20240105,110200,1020966865,3320,3315,3320,3315,540
|
|
20240105,110100,1019176715,3315,3315,3315,3315,1561
|
|
20240105,110000,1014002000,3310,3310,3315,3310,160
|
|
20240105,105900,1013472395,3315,3315,3315,3315,1224
|
|
20240105,105800,1009414835,3315,3320,3320,3315,3022
|
|
20240105,105700,999396550,3320,3320,3320,3315,140
|
|
20240105,105600,998932290,3320,3320,3320,3315,9422
|
|
20240105,105500,967658705,3325,3325,3325,3325,451
|
|
20240105,105400,966159130,3330,3320,3330,3320,1016
|
|
20240105,105300,962785540,3330,3325,3330,3325,1670
|
|
20240105,105200,957225725,3325,3320,3325,3320,257
|
|
20240105,105100,956372475,3325,3325,3325,3325,455
|
|
20240105,105000,954859600,3325,3325,3330,3325,522
|
|
20240105,104900,953123945,3330,3330,3330,3330,101
|
|
20240105,104800,952787615,3330,3325,3330,3325,822
|
|
20240105,104700,950054125,3325,3325,3325,3325,1
|
|
20240105,104600,950050800,3325,3325,3325,3325,550
|
|
20240105,104500,948222050,3330,3330,3330,3330,2
|
|
20240105,104400,948215390,3325,3325,3325,3325,1
|
|
20240105,104300,948212065,3325,3320,3325,3320,5209
|
|
20240105,104200,930901845,3320,3320,3320,3320,550
|
|
20240105,104100,929075845,3320,3330,3330,3320,2563
|
|
20240105,104000,920557735,3330,3330,3335,3325,1103
|
|
20240105,103900,916886240,3335,3335,3335,3335,102
|
|
20240105,103800,916546070,3325,3335,3335,3325,6599
|
|
20240105,103700,894572030,3330,3335,3335,3330,2320
|
|
20240105,103600,886835155,3340,3340,3340,3335,1161
|
|
20240105,103500,882960215,3335,3340,3340,3335,3400
|
|
20240105,103400,871620715,3340,3335,3340,3335,202
|
|
20240105,103300,870947040,3340,3340,3340,3340,2
|
|
20240105,103200,870940360,3340,3335,3340,3335,512
|
|
20240105,103100,869232780,3340,3330,3340,3330,1413
|
|
20240105,103000,864515285,3330,3335,3335,3330,3624
|
|
20240105,102900,852446855,3335,3335,3335,3335,2
|
|
20240105,102800,852440185,3335,3335,3335,3330,2387
|
|
20240105,102700,844490385,3335,3335,3340,3335,2180
|
|
20240105,102600,837220080,3335,3335,3340,3335,2460
|
|
20240105,102500,829012980,3340,3340,3340,3340,12
|
|
20240105,102400,828972900,3340,3340,3340,3335,502
|
|
20240105,102300,827297720,3340,3340,3340,3340,473
|
|
20240105,102200,825717900,3340,3340,3340,3340,1768
|
|
20240105,102100,819812780,3340,3340,3340,3340,351
|
|
20240105,102000,818640440,3340,3340,3340,3335,16
|
|
20240105,101900,818587050,3340,3345,3345,3340,1563
|
|
20240105,101800,813366580,3345,3345,3345,3340,215
|
|
20240105,101700,812647655,3340,3330,3340,3330,12693
|
|
20240105,101600,770295230,3335,3335,3335,3335,2
|
|
20240105,101500,770288560,3330,3330,3335,3330,379
|
|
20240105,101400,769025990,3335,3335,3335,3330,3407
|
|
20240105,101300,757667515,3335,3330,3335,3330,3353
|
|
20240105,101200,746486760,3335,3335,3335,3335,1
|
|
20240105,101100,746483425,3335,3335,3335,3335,1106
|
|
20240105,101000,742794915,3335,3335,3335,3335,5471
|
|
20240105,100900,724549130,3335,3335,3335,3335,473
|
|
20240105,100800,722971675,3335,3335,3335,3330,761
|
|
20240105,100700,720433915,3335,3335,3335,3330,1684
|
|
20240105,100600,714820275,3335,3340,3340,3335,1244
|
|
20240105,100500,710670460,3340,3335,3340,3335,611
|
|
20240105,100400,708632750,3335,3335,3335,3335,330
|
|
20240105,100300,707532200,3335,3335,3335,3335,839
|
|
20240105,100200,704734135,3335,3335,3335,3330,4202
|
|
20240105,100100,690729180,3330,3330,3330,3330,295
|
|
20240105,100000,689746830,3330,3330,3335,3330,1745
|
|
20240105,095900,683935970,3330,3335,3335,3330,3202
|
|
20240105,095800,673268305,3330,3330,3335,3330,1563
|
|
20240105,095700,668063510,3330,3335,3335,3330,4770
|
|
20240105,095600,652179330,3330,3335,3335,3330,389
|
|
20240105,095500,650883600,3330,3335,3335,3330,4747
|
|
20240105,095400,635055355,3335,3335,3335,3330,2942
|
|
20240105,095300,625246895,3335,3325,3335,3325,2113
|
|
20240105,095200,618211840,3330,3325,3330,3325,4605
|
|
20240105,095100,602895210,3325,3330,3330,3325,2446
|
|
20240105,095000,594762255,3325,3325,3325,3325,153
|
|
20240105,094900,594253530,3325,3325,3325,3320,1101
|
|
20240105,094800,590593205,3325,3330,3330,3325,2767
|
|
20240105,094700,581392830,3325,3330,3330,3325,3189
|
|
20240105,094600,570778545,3330,3325,3330,3325,4621
|
|
20240105,094500,555412220,3325,3325,3325,3325,1165
|
|
20240105,094400,551538595,3320,3320,3320,3320,514
|
|
20240105,094300,549832115,3320,3320,3320,3320,1
|
|
20240105,094200,549828795,3315,3315,3315,3315,1883
|
|
20240105,094100,543586650,3320,3315,3320,3315,675
|
|
20240105,094000,541348720,3320,3320,3320,3320,269
|
|
20240105,093900,540455640,3325,3325,3325,3325,2138
|
|
20240105,093800,533346790,3315,3325,3325,3310,3633
|
|
20240105,093700,521271460,3325,3310,3325,3305,10314
|
|
20240105,093600,487025335,3305,3310,3310,3305,1666
|
|
20240105,093500,481510885,3310,3300,3310,3300,2645
|
|
20240105,093400,472776605,3300,3300,3300,3300,1873
|
|
20240105,093300,466595705,3300,3295,3300,3295,3265
|
|
20240105,093200,455837350,3300,3295,3300,3295,813
|
|
20240105,093100,453155145,3295,3300,3300,3295,626
|
|
20240105,093000,451092220,3295,3300,3300,3290,1563
|
|
20240105,092900,445944465,3300,3300,3305,3290,2634
|
|
20240105,092800,437263515,3300,3300,3305,3300,1352
|
|
20240105,092700,432800915,3300,3295,3300,3290,1597
|
|
20240105,092600,427534355,3295,3295,3295,3295,1529
|
|
20240105,092500,422496300,3295,3295,3295,3285,616
|
|
20240105,092400,420472655,3280,3280,3285,3280,12805
|
|
20240105,092300,378448010,3280,3290,3295,3280,16151
|
|
20240105,092200,325424860,3295,3300,3300,3295,23
|
|
20240105,092100,325349070,3300,3300,3300,3290,3034
|
|
20240105,092000,315358580,3295,3300,3305,3295,228
|
|
20240105,091900,314606745,3305,3295,3305,3295,97
|
|
20240105,091800,314286810,3295,3300,3300,3295,83
|
|
20240105,091700,314013260,3295,3295,3295,3295,1896
|
|
20240105,091600,307765940,3290,3290,3295,3285,1560
|
|
20240105,091500,302634205,3290,3290,3290,3285,736
|
|
20240105,091400,300213915,3290,3285,3290,3280,2195
|
|
20240105,091300,293005285,3285,3285,3285,3285,3750
|
|
20240105,091200,280686535,3285,3300,3300,3280,12335
|
|
20240105,091100,240180400,3300,3300,3300,3300,451
|
|
20240105,091000,238692100,3320,3310,3320,3295,3878
|
|
20240105,090900,225900095,3295,3320,3320,3295,6401
|
|
20240105,090800,204789695,3320,3305,3320,3300,8386
|
|
20240105,090700,177016065,3310,3320,3320,3305,2144
|
|
20240105,090600,169907995,3320,3320,3320,3320,2260
|
|
20240105,090500,162404795,3320,3315,3330,3300,3387
|
|
20240105,090400,151155905,3320,3290,3325,3290,4909
|
|
20240105,090300,134867890,3290,3310,3310,3290,3809
|
|
20240105,090200,122320580,3310,3290,3310,3290,4576
|
|
20240105,090100,107206260,3290,3315,3315,3290,2841
|
|
20240105,090000,97849195,3300,3325,3330,3300,28536
|