638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203500,303188020,4250,4250,4250,4250,556
|
|
20240102,203400,303188020,4250,4250,4250,4250,0
|
|
20240102,203300,303188020,4250,4250,4250,4250,0
|
|
20240102,203200,303188020,4250,4250,4250,4250,0
|
|
20240102,203100,303188020,4250,4250,4250,4250,0
|
|
20240102,203000,303188020,4250,4250,4250,4250,0
|
|
20240102,202900,303188020,4250,4250,4250,4250,0
|
|
20240102,202800,303188020,4250,4250,4250,4250,0
|
|
20240102,202700,303188020,4250,4250,4250,4250,0
|
|
20240102,202600,303188020,4250,4250,4250,4250,0
|
|
20240102,202500,303188020,4250,4250,4250,4250,0
|
|
20240102,202400,303188020,4250,4250,4250,4250,0
|
|
20240102,202300,303188020,4250,4250,4250,4250,0
|
|
20240102,202200,303188020,4250,4250,4250,4250,0
|
|
20240102,202100,303188020,4250,4250,4250,4250,0
|
|
20240102,202000,303188020,4250,4250,4250,4250,0
|
|
20240102,201900,303188020,4250,4250,4250,4250,0
|
|
20240102,201800,303188020,4250,4250,4250,4250,0
|
|
20240102,201700,303188020,4250,4250,4250,4250,0
|
|
20240102,201600,303188020,4250,4250,4250,4250,0
|
|
20240102,201500,303188020,4250,4250,4250,4250,0
|
|
20240102,201400,303188020,4250,4250,4250,4250,0
|
|
20240102,201300,303188020,4250,4250,4250,4250,0
|
|
20240102,201200,303188020,4250,4250,4250,4250,0
|
|
20240102,201100,303188020,4250,4250,4250,4250,0
|
|
20240102,201000,303188020,4250,4250,4250,4250,0
|
|
20240102,200900,303188020,4250,4250,4250,4250,0
|
|
20240102,200800,303188020,4250,4250,4250,4250,0
|
|
20240102,200700,303188020,4250,4250,4250,4250,0
|
|
20240102,200600,303188020,4250,4250,4250,4250,0
|
|
20240102,200500,303188020,4250,4250,4250,4250,556
|
|
20240102,200400,303188020,4250,4250,4250,4250,0
|
|
20240102,200300,303188020,4250,4250,4250,4250,0
|
|
20240102,200200,303188020,4250,4250,4250,4250,0
|
|
20240102,200100,303188020,4250,4250,4250,4250,0
|
|
20240102,200000,303188020,4250,4250,4250,4250,0
|
|
20240102,195900,303188020,4250,4250,4250,4250,0
|
|
20240102,195800,303188020,4250,4250,4250,4250,0
|
|
20240102,195700,303188020,4250,4250,4250,4250,0
|
|
20240102,195600,303188020,4250,4250,4250,4250,0
|
|
20240102,195500,303188020,4250,4250,4250,4250,0
|
|
20240102,195400,303188020,4250,4250,4250,4250,0
|
|
20240102,195300,303188020,4250,4250,4250,4250,0
|
|
20240102,195200,303188020,4250,4250,4250,4250,0
|
|
20240102,195100,303188020,4250,4250,4250,4250,0
|
|
20240102,195000,303188020,4250,4250,4250,4250,0
|
|
20240102,194900,303188020,4250,4250,4250,4250,0
|
|
20240102,194800,303188020,4250,4250,4250,4250,0
|
|
20240102,194700,303188020,4250,4250,4250,4250,0
|
|
20240102,194600,303188020,4250,4250,4250,4250,0
|
|
20240102,194500,303188020,4250,4250,4250,4250,0
|
|
20240102,194400,303188020,4250,4250,4250,4250,0
|
|
20240102,194300,303188020,4250,4250,4250,4250,0
|
|
20240102,194200,303188020,4250,4250,4250,4250,0
|
|
20240102,194100,303188020,4250,4250,4250,4250,0
|
|
20240102,194000,303188020,4250,4250,4250,4250,0
|
|
20240102,193900,303188020,4250,4250,4250,4250,0
|
|
20240102,193800,303188020,4250,4250,4250,4250,0
|
|
20240102,193700,303188020,4250,4250,4250,4250,0
|
|
20240102,193600,303188020,4250,4250,4250,4250,0
|
|
20240102,193500,303188020,4250,4250,4250,4250,556
|
|
20240102,193400,303188020,4250,4250,4250,4250,0
|
|
20240102,193300,303188020,4250,4250,4250,4250,0
|
|
20240102,193200,303188020,4250,4250,4250,4250,0
|
|
20240102,193100,303188020,4250,4250,4250,4250,0
|
|
20240102,193000,303188020,4250,4250,4250,4250,0
|
|
20240102,192900,303188020,4250,4250,4250,4250,0
|
|
20240102,192800,303188020,4250,4250,4250,4250,0
|
|
20240102,192700,303188020,4250,4250,4250,4250,0
|
|
20240102,192600,303188020,4250,4250,4250,4250,0
|
|
20240102,192500,303188020,4250,4250,4250,4250,0
|
|
20240102,192400,303188020,4250,4250,4250,4250,0
|
|
20240102,192300,303188020,4250,4250,4250,4250,0
|
|
20240102,192200,303188020,4250,4250,4250,4250,0
|
|
20240102,192100,303188020,4250,4250,4250,4250,0
|
|
20240102,192000,303188020,4250,4250,4250,4250,0
|
|
20240102,191900,303188020,4250,4250,4250,4250,0
|
|
20240102,191800,303188020,4250,4250,4250,4250,0
|
|
20240102,191700,303188020,4250,4250,4250,4250,0
|
|
20240102,191600,303188020,4250,4250,4250,4250,0
|
|
20240102,191500,303188020,4250,4250,4250,4250,0
|
|
20240102,191400,303188020,4250,4250,4250,4250,0
|
|
20240102,191300,303188020,4250,4250,4250,4250,0
|
|
20240102,191200,303188020,4250,4250,4250,4250,0
|
|
20240102,191100,303188020,4250,4250,4250,4250,0
|
|
20240102,191000,303188020,4250,4250,4250,4250,0
|
|
20240102,190900,303188020,4250,4250,4250,4250,0
|
|
20240102,190800,303188020,4250,4250,4250,4250,0
|
|
20240102,190700,303188020,4250,4250,4250,4250,0
|
|
20240102,190600,303188020,4250,4250,4250,4250,0
|
|
20240102,190500,303188020,4250,4250,4250,4250,556
|
|
20240102,190400,303188020,4250,4250,4250,4250,0
|
|
20240102,190300,303188020,4250,4250,4250,4250,0
|
|
20240102,190200,303188020,4250,4250,4250,4250,0
|
|
20240102,190100,303188020,4250,4250,4250,4250,0
|
|
20240102,190000,303188020,4250,4250,4250,4250,0
|
|
20240102,185900,303188020,4250,4250,4250,4250,0
|
|
20240102,185800,303188020,4250,4250,4250,4250,0
|
|
20240102,185700,303188020,4250,4250,4250,4250,0
|
|
20240102,185600,303188020,4250,4250,4250,4250,0
|
|
20240102,185500,303188020,4250,4250,4250,4250,0
|
|
20240102,185400,303188020,4250,4250,4250,4250,0
|
|
20240102,185300,303188020,4250,4250,4250,4250,0
|
|
20240102,185200,303188020,4250,4250,4250,4250,0
|
|
20240102,185100,303188020,4250,4250,4250,4250,0
|
|
20240102,185000,303188020,4250,4250,4250,4250,0
|
|
20240102,184900,303188020,4250,4250,4250,4250,0
|
|
20240102,184800,303188020,4250,4250,4250,4250,0
|
|
20240102,184700,303188020,4250,4250,4250,4250,0
|
|
20240102,184600,303188020,4250,4250,4250,4250,0
|
|
20240102,184500,303188020,4250,4250,4250,4250,0
|
|
20240102,184400,303188020,4250,4250,4250,4250,0
|
|
20240102,184300,303188020,4250,4250,4250,4250,0
|
|
20240102,184200,303188020,4250,4250,4250,4250,0
|
|
20240102,184100,303188020,4250,4250,4250,4250,0
|
|
20240102,184000,303188020,4250,4250,4250,4250,0
|
|
20240102,183900,303188020,4250,4250,4250,4250,0
|
|
20240102,183800,303188020,4250,4250,4250,4250,0
|
|
20240102,183700,303188020,4250,4250,4250,4250,0
|
|
20240102,183600,303188020,4250,4250,4250,4250,0
|
|
20240102,183500,303188020,4250,4250,4250,4250,556
|
|
20240102,183400,303188020,4250,4250,4250,4250,0
|
|
20240102,183300,303188020,4250,4250,4250,4250,0
|
|
20240102,183200,303188020,4250,4250,4250,4250,0
|
|
20240102,183100,303188020,4250,4250,4250,4250,0
|
|
20240102,183000,303188020,4250,4250,4250,4250,0
|
|
20240102,182900,303188020,4250,4250,4250,4250,0
|
|
20240102,182800,303188020,4250,4250,4250,4250,0
|
|
20240102,182700,303188020,4250,4250,4250,4250,0
|
|
20240102,182600,303188020,4250,4250,4250,4250,0
|
|
20240102,182500,303188020,4250,4250,4250,4250,0
|
|
20240102,182400,303188020,4250,4250,4250,4250,0
|
|
20240102,182300,303188020,4250,4250,4250,4250,0
|
|
20240102,182200,303188020,4250,4250,4250,4250,0
|
|
20240102,182100,303188020,4250,4250,4250,4250,0
|
|
20240102,182000,303188020,4250,4250,4250,4250,0
|
|
20240102,181900,303188020,4250,4250,4250,4250,0
|
|
20240102,181800,303188020,4250,4250,4250,4250,0
|
|
20240102,181700,303188020,4250,4250,4250,4250,0
|
|
20240102,181600,303188020,4250,4250,4250,4250,0
|
|
20240102,181500,303188020,4250,4250,4250,4250,0
|
|
20240102,181400,303188020,4250,4250,4250,4250,0
|
|
20240102,181300,303188020,4250,4250,4250,4250,0
|
|
20240102,181200,303188020,4250,4250,4250,4250,0
|
|
20240102,181100,303188020,4250,4250,4250,4250,0
|
|
20240102,181000,303188020,4250,4250,4250,4250,0
|
|
20240102,180900,303188020,4250,4250,4250,4250,0
|
|
20240102,180800,303188020,4250,4250,4250,4250,0
|
|
20240102,180700,303188020,4250,4250,4250,4250,0
|
|
20240102,180600,303188020,4250,4250,4250,4250,0
|
|
20240102,180500,303188020,4250,4250,4250,4250,556
|
|
20240102,180400,303188020,4250,4250,4250,4250,0
|
|
20240102,180300,303188020,4250,4250,4250,4250,0
|
|
20240102,180200,303188020,4250,4250,4250,4250,0
|
|
20240102,180100,303188020,4250,4250,4250,4250,0
|
|
20240102,180000,303188020,4250,4250,4250,4250,0
|
|
20240102,175900,303188020,4250,4250,4250,4250,0
|
|
20240102,175800,303188020,4250,4250,4250,4250,0
|
|
20240102,175700,303188020,4250,4250,4250,4250,0
|
|
20240102,175600,303188020,4250,4250,4250,4250,0
|
|
20240102,175500,303188020,4250,4250,4250,4250,0
|
|
20240102,175400,303188020,4250,4250,4250,4250,0
|
|
20240102,175300,303188020,4250,4250,4250,4250,0
|
|
20240102,175200,303188020,4250,4250,4250,4250,0
|
|
20240102,175100,303188020,4250,4250,4250,4250,0
|
|
20240102,175000,303188020,4250,4250,4250,4250,0
|
|
20240102,174900,303188020,4250,4250,4250,4250,0
|
|
20240102,174800,303188020,4250,4250,4250,4250,0
|
|
20240102,174700,303188020,4250,4250,4250,4250,0
|
|
20240102,174600,303188020,4250,4250,4250,4250,0
|
|
20240102,174500,303188020,4250,4250,4250,4250,0
|
|
20240102,174400,303188020,4250,4250,4250,4250,0
|
|
20240102,174300,303188020,4250,4250,4250,4250,0
|
|
20240102,174200,303188020,4250,4250,4250,4250,0
|
|
20240102,174100,303188020,4250,4250,4250,4250,0
|
|
20240102,174000,303188020,4250,4250,4250,4250,0
|
|
20240102,173900,303188020,4250,4250,4250,4250,0
|
|
20240102,173800,303188020,4250,4250,4250,4250,0
|
|
20240102,173700,303188020,4250,4250,4250,4250,0
|
|
20240102,173600,303188020,4250,4250,4250,4250,0
|
|
20240102,173500,303188020,4250,4250,4250,4250,556
|
|
20240102,173400,303188020,4250,4250,4250,4250,0
|
|
20240102,173300,303188020,4250,4250,4250,4250,0
|
|
20240102,173200,303188020,4250,4250,4250,4250,0
|
|
20240102,173100,303188020,4250,4250,4250,4250,0
|
|
20240102,173000,303188020,4250,4250,4250,4250,0
|
|
20240102,172900,303188020,4250,4250,4250,4250,0
|
|
20240102,172800,303188020,4250,4250,4250,4250,0
|
|
20240102,172700,303188020,4250,4250,4250,4250,0
|
|
20240102,172600,303188020,4250,4250,4250,4250,0
|
|
20240102,172500,303188020,4250,4250,4250,4250,0
|
|
20240102,172400,303188020,4250,4250,4250,4250,0
|
|
20240102,172300,303188020,4250,4250,4250,4250,0
|
|
20240102,172200,303188020,4250,4250,4250,4250,0
|
|
20240102,172100,303188020,4250,4250,4250,4250,0
|
|
20240102,172000,303188020,4250,4250,4250,4250,0
|
|
20240102,171900,303188020,4250,4250,4250,4250,0
|
|
20240102,171800,303188020,4250,4250,4250,4250,0
|
|
20240102,171700,303188020,4250,4250,4250,4250,0
|
|
20240102,171600,303188020,4250,4250,4250,4250,0
|
|
20240102,171500,303188020,4250,4250,4250,4250,0
|
|
20240102,171400,303188020,4250,4250,4250,4250,0
|
|
20240102,171300,303188020,4250,4250,4250,4250,0
|
|
20240102,171200,303188020,4250,4250,4250,4250,0
|
|
20240102,171100,303188020,4250,4250,4250,4250,0
|
|
20240102,171000,303188020,4250,4250,4250,4250,0
|
|
20240102,170900,303188020,4250,4250,4250,4250,0
|
|
20240102,170800,303188020,4250,4250,4250,4250,0
|
|
20240102,170700,303188020,4250,4250,4250,4250,0
|
|
20240102,170600,303188020,4250,4250,4250,4250,0
|
|
20240102,170500,303188020,4250,4250,4250,4250,556
|
|
20240102,170400,303188020,4250,4250,4250,4250,0
|
|
20240102,170300,303188020,4250,4250,4250,4250,0
|
|
20240102,170200,303188020,4250,4250,4250,4250,0
|
|
20240102,170100,303188020,4250,4250,4250,4250,0
|
|
20240102,170000,303188020,4250,4250,4250,4250,0
|
|
20240102,165900,303188020,4250,4250,4250,4250,0
|
|
20240102,165800,303188020,4250,4250,4250,4250,0
|
|
20240102,165700,303188020,4250,4250,4250,4250,0
|
|
20240102,165600,303188020,4250,4250,4250,4250,0
|
|
20240102,165500,303188020,4250,4250,4250,4250,0
|
|
20240102,165400,303188020,4250,4250,4250,4250,0
|
|
20240102,165300,303188020,4250,4250,4250,4250,0
|
|
20240102,165200,303188020,4250,4250,4250,4250,0
|
|
20240102,165100,303188020,4250,4250,4250,4250,0
|
|
20240102,165000,303188020,4250,4250,4250,4250,0
|
|
20240102,164900,303188020,4250,4250,4250,4250,0
|
|
20240102,164800,303188020,4250,4250,4250,4250,0
|
|
20240102,164700,303188020,4250,4250,4250,4250,0
|
|
20240102,164600,303188020,4250,4250,4250,4250,0
|
|
20240102,164500,303188020,4250,4250,4250,4250,0
|
|
20240102,164400,303188020,4250,4250,4250,4250,0
|
|
20240102,164300,303188020,4250,4250,4250,4250,0
|
|
20240102,164200,303188020,4250,4250,4250,4250,0
|
|
20240102,164100,303188020,4250,4250,4250,4250,0
|
|
20240102,164000,303188020,4250,4250,4250,4250,0
|
|
20240102,163900,303188020,4250,4250,4250,4250,0
|
|
20240102,163800,303188020,4250,4250,4250,4250,0
|
|
20240102,163700,303188020,4250,4250,4250,4250,0
|
|
20240102,163600,303188020,4250,4250,4250,4250,0
|
|
20240102,163500,303188020,4250,4250,4250,4250,556
|
|
20240102,163400,303188020,4250,4250,4250,4250,0
|
|
20240102,163300,303188020,4250,4250,4250,4250,0
|
|
20240102,163200,303188020,4250,4250,4250,4250,0
|
|
20240102,163100,303188020,4250,4250,4250,4250,0
|
|
20240102,163000,303188020,4250,4250,4250,4250,0
|
|
20240102,162900,303188020,4250,4250,4250,4250,0
|
|
20240102,162800,303188020,4250,4250,4250,4250,0
|
|
20240102,162700,303188020,4250,4250,4250,4250,0
|
|
20240102,162600,303188020,4250,4250,4250,4250,0
|
|
20240102,162500,303188020,4250,4250,4250,4250,0
|
|
20240102,162400,303188020,4250,4250,4250,4250,0
|
|
20240102,162300,303188020,4250,4250,4250,4250,0
|
|
20240102,162200,303188020,4250,4250,4250,4250,0
|
|
20240102,162100,303188020,4250,4250,4250,4250,0
|
|
20240102,162000,303188020,4250,4250,4250,4250,0
|
|
20240102,161900,303188020,4250,4250,4250,4250,0
|
|
20240102,161800,303188020,4250,4250,4250,4250,0
|
|
20240102,161700,303188020,4250,4250,4250,4250,0
|
|
20240102,161600,303188020,4250,4250,4250,4250,0
|
|
20240102,161500,303188020,4250,4250,4250,4250,0
|
|
20240102,161400,303188020,4250,4250,4250,4250,0
|
|
20240102,161300,303188020,4250,4250,4250,4250,0
|
|
20240102,161200,303188020,4250,4250,4250,4250,0
|
|
20240102,161100,303188020,4250,4250,4250,4250,0
|
|
20240102,161000,303188020,4250,4250,4250,4250,0
|
|
20240102,160900,303188020,4250,4250,4250,4250,0
|
|
20240102,160800,303188020,4250,4250,4250,4250,0
|
|
20240102,160700,303188020,4250,4250,4250,4250,0
|
|
20240102,160600,303188020,4250,4250,4250,4250,0
|
|
20240102,160500,303188020,4250,4250,4250,4250,556
|
|
20240102,160400,303188020,4250,4250,4250,4250,0
|
|
20240102,160300,303188020,4250,4250,4250,4250,0
|
|
20240102,160200,303188020,4250,4250,4250,4250,0
|
|
20240102,160100,303188020,4250,4250,4250,4250,0
|
|
20240102,160000,303188020,4250,4250,4250,4250,0
|
|
20240102,155900,303188020,4250,4250,4250,4250,0
|
|
20240102,155800,303188020,4250,4250,4250,4250,0
|
|
20240102,155700,303188020,4250,4250,4250,4250,0
|
|
20240102,155600,303188020,4250,4250,4250,4250,0
|
|
20240102,155500,303188020,4250,4250,4250,4250,0
|
|
20240102,155400,303188020,4250,4250,4250,4250,0
|
|
20240102,155300,303188020,4250,4250,4250,4250,0
|
|
20240102,155200,303188020,4250,4250,4250,4250,0
|
|
20240102,155100,303188020,4250,4250,4250,4250,0
|
|
20240102,155000,303188020,4250,4250,4250,4250,0
|
|
20240102,154900,303188020,4250,4250,4250,4250,0
|
|
20240102,154800,303188020,4250,4250,4250,4250,0
|
|
20240102,154700,303188020,4250,4250,4250,4250,0
|
|
20240102,154600,303188020,4250,4250,4250,4250,0
|
|
20240102,154500,303188020,4250,4250,4250,4250,0
|
|
20240102,154400,303188020,4250,4250,4250,4250,0
|
|
20240102,154300,303188020,4250,4250,4250,4250,0
|
|
20240102,154200,303188020,4250,4250,4250,4250,0
|
|
20240102,154100,303188020,4250,4250,4250,4250,0
|
|
20240102,154000,303188020,4250,4250,4250,4250,0
|
|
20240102,153900,303188020,4250,4250,4250,4250,0
|
|
20240102,153800,303188020,4250,4250,4250,4250,0
|
|
20240102,153700,303188020,4250,4250,4250,4250,0
|
|
20240102,153600,303188020,4250,4250,4250,4250,0
|
|
20240102,153500,303188020,4250,4250,4250,4250,556
|
|
20240102,153400,303188020,4250,4250,4250,4250,0
|
|
20240102,153300,303188020,4250,4250,4250,4250,0
|
|
20240102,153200,303188020,4250,4250,4250,4250,0
|
|
20240102,153100,303188020,4250,4250,4250,4250,0
|
|
20240102,153000,303188020,4250,4250,4250,4250,556
|
|
20240102,152900,300825020,4255,4255,4255,4255,0
|
|
20240102,152800,300825020,4255,4255,4255,4255,0
|
|
20240102,152700,300825020,4255,4255,4255,4255,0
|
|
20240102,152600,300825020,4255,4255,4255,4255,0
|
|
20240102,152500,300825020,4255,4255,4255,4255,0
|
|
20240102,152400,300825020,4255,4255,4255,4255,0
|
|
20240102,152300,300825020,4255,4255,4255,4255,0
|
|
20240102,152200,300825020,4255,4255,4255,4255,0
|
|
20240102,152100,300825020,4255,4255,4255,4255,0
|
|
20240102,152000,300825020,4255,4255,4255,4255,0
|
|
20240102,151900,300825020,4255,4250,4255,4250,6
|
|
20240102,151800,300799495,4250,4250,4250,4250,1
|
|
20240102,151700,300795245,4240,4240,4240,4240,60
|
|
20240102,151600,300540845,4250,4250,4250,4250,0
|
|
20240102,151500,300540845,4250,4250,4250,4250,0
|
|
20240102,151400,300540845,4250,4255,4255,4250,204
|
|
20240102,151300,299673705,4255,4255,4255,4250,23
|
|
20240102,151200,299575890,4250,4250,4250,4250,10
|
|
20240102,151100,299533390,4250,4250,4250,4250,101
|
|
20240102,151000,299104140,4250,4250,4250,4250,6
|
|
20240102,150900,299078640,4255,4255,4255,4255,1
|
|
20240102,150800,299074385,4245,4245,4245,4245,3
|
|
20240102,150700,299061650,4245,4245,4245,4245,0
|
|
20240102,150600,299061650,4245,4245,4245,4245,547
|
|
20240102,150500,296739635,4245,4245,4245,4245,0
|
|
20240102,150400,296739635,4245,4245,4245,4245,0
|
|
20240102,150300,296739635,4245,4245,4245,4245,14
|
|
20240102,150200,296680205,4245,4245,4245,4245,37
|
|
20240102,150100,296523140,4250,4250,4250,4250,25
|
|
20240102,150000,296416890,4255,4255,4255,4255,3
|
|
20240102,145900,296404125,4250,4250,4250,4250,2
|
|
20240102,145800,296395625,4250,4250,4250,4250,1800
|
|
20240102,145700,288745625,4255,4255,4255,4255,0
|
|
20240102,145600,288745625,4255,4255,4255,4255,0
|
|
20240102,145500,288745625,4255,4255,4255,4255,0
|
|
20240102,145400,288745625,4255,4255,4255,4255,0
|
|
20240102,145300,288745625,4255,4255,4255,4255,0
|
|
20240102,145200,288745625,4255,4255,4255,4255,0
|
|
20240102,145100,288745625,4255,4255,4255,4255,1
|
|
20240102,145000,288741370,4240,4245,4245,4240,50
|
|
20240102,144900,288529335,4255,4250,4255,4250,17
|
|
20240102,144800,288457010,4255,4255,4255,4255,0
|
|
20240102,144700,288457010,4255,4250,4255,4250,311
|
|
20240102,144600,287135205,4250,4250,4250,4250,300
|
|
20240102,144500,285860205,4250,4250,4250,4250,24
|
|
20240102,144400,285758205,4250,4250,4250,4250,0
|
|
20240102,144300,285758205,4250,4250,4250,4250,0
|
|
20240102,144200,285758205,4250,4250,4250,4250,2
|
|
20240102,144100,285749705,4255,4255,4255,4255,0
|
|
20240102,144000,285749705,4255,4255,4255,4255,673
|
|
20240102,143900,282886090,4250,4245,4250,4245,138
|
|
20240102,143800,282299610,4245,4245,4245,4245,1
|
|
20240102,143700,282295365,4230,4230,4230,4230,0
|
|
20240102,143600,282295365,4230,4230,4230,4230,0
|
|
20240102,143500,282295365,4230,4230,4230,4230,0
|
|
20240102,143400,282295365,4230,4230,4230,4230,0
|
|
20240102,143300,282295365,4230,4230,4230,4230,0
|
|
20240102,143200,282295365,4230,4230,4230,4230,1000
|
|
20240102,143100,278065365,4230,4230,4230,4230,0
|
|
20240102,143000,278065365,4230,4230,4230,4230,0
|
|
20240102,142900,278065365,4230,4230,4230,4230,84
|
|
20240102,142800,277710045,4230,4230,4230,4230,0
|
|
20240102,142700,277710045,4230,4235,4235,4230,1083
|
|
20240102,142600,273126155,4235,4235,4235,4235,2
|
|
20240102,142500,273117685,4235,4235,4235,4235,183
|
|
20240102,142400,272342680,4235,4235,4235,4235,0
|
|
20240102,142300,272342680,4235,4235,4235,4235,83
|
|
20240102,142200,271991175,4235,4235,4235,4235,0
|
|
20240102,142100,271991175,4235,4235,4235,4235,84
|
|
20240102,142000,271635435,4235,4235,4235,4235,83
|
|
20240102,141900,271283930,4235,4235,4235,4235,0
|
|
20240102,141800,271283930,4235,4235,4235,4235,204
|
|
20240102,141700,270419990,4235,4235,4235,4235,0
|
|
20240102,141600,270419990,4235,4240,4240,4235,259
|
|
20240102,141500,269322250,4230,4250,4250,4230,2662
|
|
20240102,141400,258021190,4245,4230,4245,4230,884
|
|
20240102,141300,254269855,4245,4235,4245,4235,615
|
|
20240102,141200,251659380,4230,4225,4230,4225,507
|
|
20240102,141100,249515185,4225,4225,4225,4225,0
|
|
20240102,141000,249515185,4225,4225,4225,4225,84
|
|
20240102,140900,249160285,4225,4225,4225,4225,0
|
|
20240102,140800,249160285,4225,4230,4245,4225,389
|
|
20240102,140700,247516230,4230,4230,4230,4230,0
|
|
20240102,140600,247516230,4230,4230,4230,4230,83
|
|
20240102,140500,247165140,4230,4230,4230,4230,4
|
|
20240102,140400,247148220,4225,4225,4225,4225,95
|
|
20240102,140300,246746845,4225,4225,4225,4225,2
|
|
20240102,140200,246738395,4225,4225,4225,4225,583
|
|
20240102,140100,244275220,4225,4225,4225,4225,83
|
|
20240102,140000,243924545,4225,4225,4225,4225,0
|
|
20240102,135900,243924545,4225,4225,4225,4225,84
|
|
20240102,135800,243569645,4250,4230,4250,4230,5248
|
|
20240102,135700,221305960,4230,4235,4235,4230,21
|
|
20240102,135600,221217050,4235,4235,4235,4235,9
|
|
20240102,135500,221178935,4235,4235,4235,4225,132
|
|
20240102,135400,220620745,4235,4235,4235,4235,15
|
|
20240102,135300,220557220,4235,4230,4235,4230,94
|
|
20240102,135200,220159550,4230,4225,4230,4225,15
|
|
20240102,135100,220096125,4225,4225,4225,4225,83
|
|
20240102,135000,219745450,4225,4225,4225,4225,117
|
|
20240102,134900,219251125,4225,4225,4225,4225,43
|
|
20240102,134800,219069450,4225,4225,4225,4225,33
|
|
20240102,134700,218930025,4225,4230,4230,4225,54
|
|
20240102,134600,218701870,4225,4225,4225,4225,0
|
|
20240102,134500,218701870,4225,4225,4225,4225,83
|
|
20240102,134400,218351195,4230,4230,4230,4230,0
|
|
20240102,134300,218351195,4230,4230,4230,4230,5
|
|
20240102,134200,218330045,4235,4225,4235,4225,85
|
|
20240102,134100,217970910,4235,4230,4235,4230,6
|
|
20240102,134000,217945525,4235,4220,4235,4220,84
|
|
20240102,133900,217591030,4220,4220,4220,4220,0
|
|
20240102,133800,217591030,4220,4220,4220,4220,139
|
|
20240102,133700,217004450,4225,4225,4225,4225,0
|
|
20240102,133600,217004450,4225,4225,4225,4225,84
|
|
20240102,133500,216649550,4225,4225,4225,4225,10
|
|
20240102,133400,216607300,4225,4225,4225,4225,83
|
|
20240102,133300,216256625,4230,4230,4230,4230,0
|
|
20240102,133200,216256625,4230,4230,4230,4230,27
|
|
20240102,133100,216142415,4230,4230,4230,4230,74
|
|
20240102,133000,215829395,4230,4230,4230,4230,10
|
|
20240102,132900,215787095,4230,4225,4230,4225,770
|
|
20240102,132800,212532595,4225,4225,4225,4225,86
|
|
20240102,132700,212169245,4225,4225,4225,4225,0
|
|
20240102,132600,212169245,4225,4225,4225,4225,83
|
|
20240102,132500,211818570,4225,4225,4225,4225,0
|
|
20240102,132400,211818570,4225,4225,4225,4225,84
|
|
20240102,132300,211463670,4225,4225,4225,4225,83
|
|
20240102,132200,211112995,4225,4225,4225,4225,0
|
|
20240102,132100,211112995,4225,4225,4225,4225,163
|
|
20240102,132000,210424320,4225,4225,4225,4225,0
|
|
20240102,131900,210424320,4225,4225,4225,4225,84
|
|
20240102,131800,210069420,4225,4225,4225,4225,0
|
|
20240102,131700,210069420,4225,4225,4225,4225,103
|
|
20240102,131600,209634245,4230,4230,4230,4230,0
|
|
20240102,131500,209634245,4230,4230,4230,4230,6
|
|
20240102,131400,209608865,4225,4235,4235,4225,12
|
|
20240102,131300,209558125,4225,4225,4225,4225,84
|
|
20240102,131200,209203225,4225,4225,4225,4225,0
|
|
20240102,131100,209203225,4225,4225,4225,4225,83
|
|
20240102,131000,208852550,4235,4235,4235,4235,1
|
|
20240102,130900,208848315,4225,4225,4225,4225,83
|
|
20240102,130800,208497640,4225,4225,4225,4225,0
|
|
20240102,130700,208497640,4225,4225,4225,4225,84
|
|
20240102,130600,208142740,4225,4225,4225,4225,0
|
|
20240102,130500,208142740,4225,4225,4225,4225,83
|
|
20240102,130400,207792065,4225,4225,4235,4225,95
|
|
20240102,130300,207390650,4225,4225,4225,4225,10
|
|
20240102,130200,207348400,4225,4225,4225,4225,84
|
|
20240102,130100,206993500,4230,4230,4230,4230,80
|
|
20240102,130000,206655100,4225,4225,4225,4225,83
|
|
20240102,125900,206304425,4225,4225,4225,4225,10
|
|
20240102,125800,206262175,4225,4225,4225,4225,83
|
|
20240102,125700,205911500,4225,4225,4225,4225,0
|
|
20240102,125600,205911500,4225,4235,4235,4225,85
|
|
20240102,125500,205552365,4225,4225,4225,4225,6
|
|
20240102,125400,205527015,4220,4220,4220,4220,83
|
|
20240102,125300,205176755,4225,4225,4225,4225,0
|
|
20240102,125200,205176755,4225,4225,4225,4225,4401
|
|
20240102,125100,186582530,4230,4230,4230,4230,0
|
|
20240102,125000,186582530,4230,4235,4235,4230,878
|
|
20240102,124900,182868585,4230,4230,4230,4230,0
|
|
20240102,124800,182868585,4230,4230,4230,4230,83
|
|
20240102,124700,182517495,4230,4235,4235,4230,30
|
|
20240102,124600,182390545,4235,4230,4235,4230,1031
|
|
20240102,124500,178024725,4225,4225,4225,4225,284
|
|
20240102,124400,176824825,4235,4235,4235,4235,2
|
|
20240102,124300,176816355,4225,4225,4225,4225,83
|
|
20240102,124200,176465680,4230,4230,4230,4230,0
|
|
20240102,124100,176465680,4230,4230,4230,4230,83
|
|
20240102,124000,176114590,4225,4225,4225,4225,0
|
|
20240102,123900,176114590,4225,4225,4225,4225,84
|
|
20240102,123800,175759690,4230,4230,4230,4230,0
|
|
20240102,123700,175759690,4230,4230,4230,4230,88
|
|
20240102,123600,175387450,4230,4230,4230,4230,0
|
|
20240102,123500,175387450,4230,4230,4230,4230,83
|
|
20240102,123400,175036360,4230,4230,4230,4230,1
|
|
20240102,123300,175032130,4225,4225,4225,4225,83
|
|
20240102,123200,174681455,4225,4225,4225,4225,0
|
|
20240102,123100,174681455,4225,4225,4225,4225,84
|
|
20240102,123000,174326555,4225,4225,4225,4225,0
|
|
20240102,122900,174326555,4225,4225,4225,4225,83
|
|
20240102,122800,173975880,4225,4225,4225,4225,151
|
|
20240102,122700,173337905,4225,4225,4225,4225,83
|
|
20240102,122600,172987230,4225,4225,4225,4225,84
|
|
20240102,122500,172632330,4230,4230,4230,4230,120
|
|
20240102,122400,172124730,4230,4230,4230,4230,63
|
|
20240102,122300,171858240,4235,4235,4235,4235,75
|
|
20240102,122200,171540615,4225,4225,4225,4225,83
|
|
20240102,122100,171189940,4225,4225,4225,4225,0
|
|
20240102,122000,171189940,4225,4230,4230,4225,256
|
|
20240102,121900,170108305,4230,4230,4230,4230,3
|
|
20240102,121800,170095615,4225,4225,4225,4225,83
|
|
20240102,121700,169744940,4230,4230,4230,4230,0
|
|
20240102,121600,169744940,4230,4230,4230,4230,84
|
|
20240102,121500,169389620,4230,4230,4230,4230,15
|
|
20240102,121400,169326170,4230,4230,4230,4230,84
|
|
20240102,121300,168970850,4230,4230,4230,4230,2
|
|
20240102,121200,168962390,4230,4230,4230,4230,83
|
|
20240102,121100,168611300,4230,4230,4230,4230,0
|
|
20240102,121000,168611300,4230,4230,4230,4230,83
|
|
20240102,120900,168260210,4225,4225,4225,4225,0
|
|
20240102,120800,168260210,4225,4225,4225,4225,84
|
|
20240102,120700,167905310,4225,4225,4225,4225,83
|
|
20240102,120600,167554635,4225,4225,4225,4225,0
|
|
20240102,120500,167554635,4225,4225,4225,4225,83
|
|
20240102,120400,167203960,4225,4225,4225,4225,0
|
|
20240102,120300,167203960,4225,4225,4225,4225,84
|
|
20240102,120200,166849060,4225,4225,4225,4225,0
|
|
20240102,120100,166849060,4225,4225,4225,4225,83
|
|
20240102,120000,166498385,4225,4225,4225,4225,0
|
|
20240102,115900,166498385,4225,4225,4225,4225,83
|
|
20240102,115800,166147710,4230,4240,4240,4230,9
|
|
20240102,115700,166109610,4230,4230,4230,4230,84
|
|
20240102,115600,165754290,4225,4225,4225,4225,0
|
|
20240102,115500,165754290,4225,4225,4225,4225,83
|
|
20240102,115400,165403615,4225,4225,4225,4225,1
|
|
20240102,115300,165399390,4225,4225,4240,4225,85
|
|
20240102,115200,165040250,4225,4225,4225,4225,0
|
|
20240102,115100,165040250,4225,4225,4225,4225,103
|
|
20240102,115000,164605075,4225,4225,4225,4225,0
|
|
20240102,114900,164605075,4225,4225,4225,4225,83
|
|
20240102,114800,164254400,4225,4225,4225,4225,163
|
|
20240102,114700,163565725,4230,4225,4230,4225,9
|
|
20240102,114600,163527660,4230,4230,4230,4230,57
|
|
20240102,114500,163286550,4230,4230,4230,4230,0
|
|
20240102,114400,163286550,4230,4230,4230,4230,83
|
|
20240102,114300,162935460,4230,4230,4230,4230,82
|
|
20240102,114200,162588600,4230,4230,4230,4230,1
|
|
20240102,114100,162584370,4240,4240,4240,4240,0
|
|
20240102,114000,162584370,4240,4240,4240,4240,4
|
|
20240102,113900,162567410,4240,4240,4240,4240,1
|
|
20240102,113800,162563170,4225,4225,4225,4225,83
|
|
20240102,113700,162212495,4220,4220,4220,4220,1
|
|
20240102,113600,162208275,4220,4220,4220,4220,83
|
|
20240102,113500,161858015,4225,4225,4225,4225,10
|
|
20240102,113400,161815765,4225,4225,4225,4225,84
|
|
20240102,113300,161460865,4225,4225,4225,4225,0
|
|
20240102,113200,161460865,4225,4225,4225,4225,83
|
|
20240102,113100,161110190,4225,4225,4225,4225,85
|
|
20240102,113000,160751065,4230,4230,4230,4230,30
|
|
20240102,112900,160624165,4225,4250,4250,4225,86
|
|
20240102,112800,160260765,4240,4225,4240,4225,844
|
|
20240102,112700,156682245,4220,4220,4230,4220,493
|
|
20240102,112600,154601685,4250,4225,4250,4225,679
|
|
20240102,112500,151732880,4220,4225,4240,4220,1361
|
|
20240102,112400,145968190,4220,4220,4220,4220,0
|
|
20240102,112300,145968190,4220,4225,4225,4220,1826
|
|
20240102,112200,138253760,4225,4225,4225,4225,0
|
|
20240102,112100,138253760,4225,4230,4230,4225,562
|
|
20240102,112000,135876925,4235,4235,4235,4235,0
|
|
20240102,111900,135876925,4235,4240,4240,4230,210
|
|
20240102,111800,134988010,4230,4230,4230,4230,5
|
|
20240102,111700,134966860,4230,4230,4230,4230,184
|
|
20240102,111600,134188540,4230,4230,4230,4230,0
|
|
20240102,111500,134188540,4230,4225,4235,4225,1285
|
|
20240102,111400,128747995,4220,4220,4220,4220,0
|
|
20240102,111300,128747995,4220,4230,4230,4220,84
|
|
20240102,111200,128393505,4230,4220,4235,4220,1272
|
|
20240102,111100,123011285,4225,4225,4225,4225,510
|
|
20240102,111000,120856535,4225,4225,4225,4225,83
|
|
20240102,110900,120505860,4225,4225,4225,4225,0
|
|
20240102,110800,120505860,4225,4225,4225,4225,83
|
|
20240102,110700,120155185,4230,4230,4230,4230,502
|
|
20240102,110600,118031725,4225,4225,4225,4225,115
|
|
20240102,110500,117545850,4225,4225,4225,4225,1100
|
|
20240102,110400,112898350,4225,4225,4225,4225,83
|
|
20240102,110300,112547675,4225,4225,4225,4225,100
|
|
20240102,110200,112125175,4225,4225,4225,4225,83
|
|
20240102,110100,111774500,4225,4225,4225,4225,0
|
|
20240102,110000,111774500,4225,4225,4225,4225,84
|
|
20240102,105900,111419600,4225,4225,4225,4225,3299
|
|
20240102,105800,97481325,4230,4230,4230,4230,83
|
|
20240102,105700,97130235,4230,4230,4230,4230,0
|
|
20240102,105600,97130235,4230,4230,4230,4230,190
|
|
20240102,105500,96326535,4230,4230,4230,4230,39
|
|
20240102,105400,96161565,4230,4230,4230,4230,84
|
|
20240102,105300,95806245,4230,4225,4230,4225,1409
|
|
20240102,105200,89846590,4235,4235,4235,4235,0
|
|
20240102,105100,89846590,4235,4225,4235,4225,347
|
|
20240102,105000,88377875,4230,4230,4230,4230,15
|
|
20240102,104900,88314425,4225,4225,4225,4225,104
|
|
20240102,104800,87875025,4225,4225,4225,4225,1
|
|
20240102,104700,87870800,4220,4220,4220,4220,342
|
|
20240102,104600,86427560,4220,4220,4220,4220,0
|
|
20240102,104500,86427560,4220,4225,4230,4220,426
|
|
20240102,104400,84628820,4220,4220,4220,4220,1
|
|
20240102,104300,84624600,4225,4240,4240,4225,2124
|
|
20240102,104200,75650205,4240,4240,4240,4240,1
|
|
20240102,104100,75645965,4240,4240,4240,4240,4
|
|
20240102,104000,75629005,4240,4240,4240,4240,1
|
|
20240102,103900,75624765,4230,4240,4240,4230,794
|
|
20240102,103800,72262390,4245,4245,4245,4245,5
|
|
20240102,103700,72241165,4250,4250,4250,4250,300
|
|
20240102,103600,70966165,4250,4230,4250,4230,2121
|
|
20240102,103500,61983865,4230,4230,4230,4230,153
|
|
20240102,103400,61336675,4230,4220,4230,4220,295
|
|
20240102,103300,60090275,4220,4220,4220,4220,450
|
|
20240102,103200,58191275,4215,4215,4215,4215,0
|
|
20240102,103100,58191275,4215,4215,4215,4215,51
|
|
20240102,103000,57976310,4220,4220,4220,4220,0
|
|
20240102,102900,57976310,4220,4210,4220,4210,1030
|
|
20240102,102800,53630010,4210,4210,4210,4210,0
|
|
20240102,102700,53630010,4210,4210,4210,4210,0
|
|
20240102,102600,53630010,4210,4210,4210,4210,101
|
|
20240102,102500,53204800,4220,4230,4230,4220,1538
|
|
20240102,102400,46712040,4230,4230,4230,4230,1
|
|
20240102,102300,46707810,4230,4230,4230,4230,3
|
|
20240102,102200,46695120,4220,4220,4220,4220,0
|
|
20240102,102100,46695120,4220,4225,4225,4220,601
|
|
20240102,102000,44158295,4225,4225,4225,4225,50
|
|
20240102,101900,43947045,4220,4225,4225,4220,118
|
|
20240102,101800,43448815,4230,4230,4230,4230,1
|
|
20240102,101700,43444585,4230,4230,4230,4230,0
|
|
20240102,101600,43444585,4230,4230,4230,4230,1
|
|
20240102,101500,43440355,4220,4220,4220,4220,10
|
|
20240102,101400,43398155,4220,4235,4235,4220,210
|
|
20240102,101300,42511805,4240,4240,4240,4240,0
|
|
20240102,101200,42511805,4240,4240,4240,4240,0
|
|
20240102,101100,42511805,4240,4235,4240,4210,321
|
|
20240102,101000,41159915,4225,4225,4225,4225,0
|
|
20240102,100900,41159915,4225,4235,4235,4225,2189
|
|
20240102,100800,31897120,4250,4250,4250,4240,963
|
|
20240102,100700,27813970,4250,4235,4250,4235,201
|
|
20240102,100600,26962720,4235,4240,4255,4235,1203
|
|
20240102,100500,21856500,4250,4235,4250,4235,1008
|
|
20240102,100400,17580015,4255,4245,4255,4235,5
|
|
20240102,100300,17558810,4245,4235,4245,4235,87
|
|
20240102,100200,17189675,4235,4230,4235,4230,8
|
|
20240102,100100,17155825,4250,4290,4295,4250,1180
|
|
20240102,100000,12137345,4295,4295,4295,4295,2821
|