525 lines
25 KiB
CSV
525 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184200,673174945,4100,4100,4100,4100,5049
|
|
20240102,184100,673174945,4100,4100,4100,4100,0
|
|
20240102,184000,673174945,4100,4100,4100,4100,0
|
|
20240102,183900,673174945,4100,4100,4100,4100,0
|
|
20240102,183800,673174945,4100,4100,4100,4100,0
|
|
20240102,183700,673174945,4100,4100,4100,4100,0
|
|
20240102,183600,673174945,4100,4100,4100,4100,0
|
|
20240102,183500,673174945,4100,4100,4100,4100,0
|
|
20240102,183400,673174945,4100,4100,4100,4100,0
|
|
20240102,183300,673174945,4100,4100,4100,4100,0
|
|
20240102,183200,673174945,4100,4100,4100,4100,0
|
|
20240102,183100,673174945,4100,4100,4100,4100,0
|
|
20240102,183000,673174945,4100,4100,4100,4100,0
|
|
20240102,182900,673174945,4100,4100,4100,4100,0
|
|
20240102,182800,673174945,4100,4100,4100,4100,0
|
|
20240102,182700,673174945,4100,4100,4100,4100,0
|
|
20240102,182600,673174945,4100,4100,4100,4100,0
|
|
20240102,182500,673174945,4100,4100,4100,4100,0
|
|
20240102,182400,673174945,4100,4100,4100,4100,0
|
|
20240102,182300,673174945,4100,4100,4100,4100,0
|
|
20240102,182200,673174945,4100,4100,4100,4100,0
|
|
20240102,182100,673174945,4100,4100,4100,4100,0
|
|
20240102,182000,673174945,4100,4100,4100,4100,0
|
|
20240102,181900,673174945,4100,4100,4100,4100,0
|
|
20240102,181800,673174945,4100,4100,4100,4100,0
|
|
20240102,181700,673174945,4100,4100,4100,4100,0
|
|
20240102,181600,673174945,4100,4100,4100,4100,0
|
|
20240102,181500,673174945,4100,4100,4100,4100,0
|
|
20240102,181400,673174945,4100,4100,4100,4100,0
|
|
20240102,181300,673174945,4100,4100,4100,4100,0
|
|
20240102,181200,673174945,4100,4100,4100,4100,5049
|
|
20240102,181100,673174945,4100,4100,4100,4100,0
|
|
20240102,181000,673174945,4100,4100,4100,4100,0
|
|
20240102,180900,673174945,4100,4100,4100,4100,0
|
|
20240102,180800,673174945,4100,4100,4100,4100,0
|
|
20240102,180700,673174945,4100,4100,4100,4100,0
|
|
20240102,180600,673174945,4100,4100,4100,4100,0
|
|
20240102,180500,673174945,4100,4100,4100,4100,0
|
|
20240102,180400,673174945,4100,4100,4100,4100,0
|
|
20240102,180300,673174945,4100,4100,4100,4100,0
|
|
20240102,180200,673174945,4100,4100,4100,4100,0
|
|
20240102,180100,673174945,4100,4100,4100,4100,0
|
|
20240102,180000,673174945,4100,4100,4100,4100,0
|
|
20240102,175900,673174945,4100,4100,4100,4100,0
|
|
20240102,175800,673174945,4100,4100,4100,4100,0
|
|
20240102,175700,673174945,4100,4100,4100,4100,0
|
|
20240102,175600,673174945,4100,4100,4100,4100,0
|
|
20240102,175500,673174945,4100,4100,4100,4100,0
|
|
20240102,175400,673174945,4100,4100,4100,4100,0
|
|
20240102,175300,673174945,4100,4100,4100,4100,0
|
|
20240102,175200,673174945,4100,4100,4100,4100,0
|
|
20240102,175100,673174945,4100,4100,4100,4100,0
|
|
20240102,175000,673174945,4100,4100,4100,4100,0
|
|
20240102,174900,673174945,4100,4100,4100,4100,0
|
|
20240102,174800,673174945,4100,4100,4100,4100,0
|
|
20240102,174700,673174945,4100,4100,4100,4100,0
|
|
20240102,174600,673174945,4100,4100,4100,4100,0
|
|
20240102,174500,673174945,4100,4100,4100,4100,0
|
|
20240102,174400,673174945,4100,4100,4100,4100,0
|
|
20240102,174300,673174945,4100,4100,4100,4100,0
|
|
20240102,174200,673174945,4100,4100,4100,4100,5049
|
|
20240102,174100,673174945,4100,4100,4100,4100,0
|
|
20240102,174000,673174945,4100,4100,4100,4100,0
|
|
20240102,173900,673174945,4100,4100,4100,4100,0
|
|
20240102,173800,673174945,4100,4100,4100,4100,0
|
|
20240102,173700,673174945,4100,4100,4100,4100,0
|
|
20240102,173600,673174945,4100,4100,4100,4100,0
|
|
20240102,173500,673174945,4100,4100,4100,4100,0
|
|
20240102,173400,673174945,4100,4100,4100,4100,0
|
|
20240102,173300,673174945,4100,4100,4100,4100,0
|
|
20240102,173200,673174945,4100,4100,4100,4100,0
|
|
20240102,173100,673174945,4100,4100,4100,4100,0
|
|
20240102,173000,673174945,4100,4100,4100,4100,0
|
|
20240102,172900,673174945,4100,4100,4100,4100,0
|
|
20240102,172800,673174945,4100,4100,4100,4100,0
|
|
20240102,172700,673174945,4100,4100,4100,4100,0
|
|
20240102,172600,673174945,4100,4100,4100,4100,0
|
|
20240102,172500,673174945,4100,4100,4100,4100,0
|
|
20240102,172400,673174945,4100,4100,4100,4100,0
|
|
20240102,172300,673174945,4100,4100,4100,4100,0
|
|
20240102,172200,673174945,4100,4100,4100,4100,0
|
|
20240102,172100,673174945,4100,4100,4100,4100,0
|
|
20240102,172000,673174945,4100,4100,4100,4100,0
|
|
20240102,171900,673174945,4100,4100,4100,4100,0
|
|
20240102,171800,673174945,4100,4100,4100,4100,0
|
|
20240102,171700,673174945,4100,4100,4100,4100,0
|
|
20240102,171600,673174945,4100,4100,4100,4100,0
|
|
20240102,171500,673174945,4100,4100,4100,4100,0
|
|
20240102,171400,673174945,4100,4100,4100,4100,0
|
|
20240102,171300,673174945,4100,4100,4100,4100,0
|
|
20240102,171200,673174945,4100,4100,4100,4100,5049
|
|
20240102,171100,673174945,4100,4100,4100,4100,0
|
|
20240102,171000,673174945,4100,4100,4100,4100,0
|
|
20240102,170900,673174945,4100,4100,4100,4100,0
|
|
20240102,170800,673174945,4100,4100,4100,4100,0
|
|
20240102,170700,673174945,4100,4100,4100,4100,0
|
|
20240102,170600,673174945,4100,4100,4100,4100,0
|
|
20240102,170500,673174945,4100,4100,4100,4100,0
|
|
20240102,170400,673174945,4100,4100,4100,4100,0
|
|
20240102,170300,673174945,4100,4100,4100,4100,0
|
|
20240102,170200,673174945,4100,4100,4100,4100,0
|
|
20240102,170100,673174945,4100,4100,4100,4100,0
|
|
20240102,170000,673174945,4100,4100,4100,4100,0
|
|
20240102,165900,673174945,4100,4100,4100,4100,0
|
|
20240102,165800,673174945,4100,4100,4100,4100,0
|
|
20240102,165700,673174945,4100,4100,4100,4100,0
|
|
20240102,165600,673174945,4100,4100,4100,4100,0
|
|
20240102,165500,673174945,4100,4100,4100,4100,0
|
|
20240102,165400,673174945,4100,4100,4100,4100,0
|
|
20240102,165300,673174945,4100,4100,4100,4100,0
|
|
20240102,165200,673174945,4100,4100,4100,4100,0
|
|
20240102,165100,673174945,4100,4100,4100,4100,0
|
|
20240102,165000,673174945,4100,4100,4100,4100,0
|
|
20240102,164900,673174945,4100,4100,4100,4100,0
|
|
20240102,164800,673174945,4100,4100,4100,4100,0
|
|
20240102,164700,673174945,4100,4100,4100,4100,0
|
|
20240102,164600,673174945,4100,4100,4100,4100,0
|
|
20240102,164500,673174945,4100,4100,4100,4100,0
|
|
20240102,164400,673174945,4100,4100,4100,4100,0
|
|
20240102,164300,673174945,4100,4100,4100,4100,0
|
|
20240102,164200,673174945,4100,4100,4100,4100,5049
|
|
20240102,164100,673174945,4100,4100,4100,4100,0
|
|
20240102,164000,673174945,4100,4100,4100,4100,0
|
|
20240102,163900,673174945,4100,4100,4100,4100,0
|
|
20240102,163800,673174945,4100,4100,4100,4100,0
|
|
20240102,163700,673174945,4100,4100,4100,4100,0
|
|
20240102,163600,673174945,4100,4100,4100,4100,0
|
|
20240102,163500,673174945,4100,4100,4100,4100,0
|
|
20240102,163400,673174945,4100,4100,4100,4100,0
|
|
20240102,163300,673174945,4100,4100,4100,4100,0
|
|
20240102,163200,673174945,4100,4100,4100,4100,0
|
|
20240102,163100,673174945,4100,4100,4100,4100,0
|
|
20240102,163000,673174945,4100,4100,4100,4100,0
|
|
20240102,162900,673174945,4100,4100,4100,4100,0
|
|
20240102,162800,673174945,4100,4100,4100,4100,0
|
|
20240102,162700,673174945,4100,4100,4100,4100,0
|
|
20240102,162600,673174945,4100,4100,4100,4100,0
|
|
20240102,162500,673174945,4100,4100,4100,4100,0
|
|
20240102,162400,673174945,4100,4100,4100,4100,0
|
|
20240102,162300,673174945,4100,4100,4100,4100,0
|
|
20240102,162200,673174945,4100,4100,4100,4100,0
|
|
20240102,162100,673174945,4100,4100,4100,4100,0
|
|
20240102,162000,673174945,4100,4100,4100,4100,0
|
|
20240102,161900,673174945,4100,4100,4100,4100,0
|
|
20240102,161800,673174945,4100,4100,4100,4100,0
|
|
20240102,161700,673174945,4100,4100,4100,4100,0
|
|
20240102,161600,673174945,4100,4100,4100,4100,0
|
|
20240102,161500,673174945,4100,4100,4100,4100,0
|
|
20240102,161400,673174945,4100,4100,4100,4100,0
|
|
20240102,161300,673174945,4100,4100,4100,4100,0
|
|
20240102,161200,673174945,4100,4100,4100,4100,5049
|
|
20240102,161100,673174945,4100,4100,4100,4100,0
|
|
20240102,161000,673174945,4100,4100,4100,4100,0
|
|
20240102,160900,673174945,4100,4100,4100,4100,0
|
|
20240102,160800,673174945,4100,4100,4100,4100,0
|
|
20240102,160700,673174945,4100,4100,4100,4100,0
|
|
20240102,160600,673174945,4100,4100,4100,4100,0
|
|
20240102,160500,673174945,4100,4100,4100,4100,0
|
|
20240102,160400,673174945,4100,4100,4100,4100,0
|
|
20240102,160300,673174945,4100,4100,4100,4100,0
|
|
20240102,160200,673174945,4100,4100,4100,4100,0
|
|
20240102,160100,673174945,4100,4100,4100,4100,0
|
|
20240102,160000,673174945,4100,4100,4100,4100,0
|
|
20240102,155900,673174945,4100,4100,4100,4100,0
|
|
20240102,155800,673174945,4100,4100,4100,4100,0
|
|
20240102,155700,673174945,4100,4100,4100,4100,0
|
|
20240102,155600,673174945,4100,4100,4100,4100,0
|
|
20240102,155500,673174945,4100,4100,4100,4100,0
|
|
20240102,155400,673174945,4100,4100,4100,4100,0
|
|
20240102,155300,673174945,4100,4100,4100,4100,0
|
|
20240102,155200,673174945,4100,4100,4100,4100,0
|
|
20240102,155100,673174945,4100,4100,4100,4100,0
|
|
20240102,155000,673174945,4100,4100,4100,4100,0
|
|
20240102,154900,673174945,4100,4100,4100,4100,0
|
|
20240102,154800,673174945,4100,4100,4100,4100,0
|
|
20240102,154700,673174945,4100,4100,4100,4100,0
|
|
20240102,154600,673174945,4100,4100,4100,4100,0
|
|
20240102,154500,673174945,4100,4100,4100,4100,0
|
|
20240102,154400,673174945,4100,4100,4100,4100,0
|
|
20240102,154300,673174945,4100,4100,4100,4100,0
|
|
20240102,154200,673174945,4100,4100,4100,4100,5049
|
|
20240102,154100,673174945,4100,4100,4100,4100,0
|
|
20240102,154000,673174945,4100,4100,4100,4100,0
|
|
20240102,153900,673174945,4100,4100,4100,4100,0
|
|
20240102,153800,673174945,4100,4100,4100,4100,0
|
|
20240102,153700,673174945,4100,4100,4100,4100,0
|
|
20240102,153600,673174945,4100,4100,4100,4100,0
|
|
20240102,153500,673174945,4100,4100,4100,4100,0
|
|
20240102,153400,673174945,4100,4100,4100,4100,0
|
|
20240102,153300,673174945,4100,4100,4100,4100,0
|
|
20240102,153200,673174945,4100,4100,4100,4100,0
|
|
20240102,153100,673174945,4100,4100,4100,4100,0
|
|
20240102,153000,673174945,4100,4100,4100,4100,5049
|
|
20240102,152900,652474045,4100,4100,4100,4100,0
|
|
20240102,152800,652474045,4100,4100,4100,4100,0
|
|
20240102,152700,652474045,4100,4100,4100,4100,0
|
|
20240102,152600,652474045,4100,4100,4100,4100,0
|
|
20240102,152500,652474045,4100,4100,4100,4100,0
|
|
20240102,152400,652474045,4100,4100,4100,4100,0
|
|
20240102,152300,652474045,4100,4100,4100,4100,0
|
|
20240102,152200,652474045,4100,4100,4100,4100,0
|
|
20240102,152100,652474045,4100,4100,4100,4100,0
|
|
20240102,152000,652474045,4100,4100,4100,4100,0
|
|
20240102,151900,652474045,4100,4110,4110,4100,842
|
|
20240102,151800,649020705,4110,4110,4110,4110,0
|
|
20240102,151700,649020705,4110,4105,4110,4100,434
|
|
20240102,151600,647239285,4110,4110,4110,4110,0
|
|
20240102,151500,647239285,4110,4110,4110,4110,74
|
|
20240102,151400,646935145,4110,4115,4115,4110,2
|
|
20240102,151300,646926920,4095,4110,4110,4095,7000
|
|
20240102,151200,618200135,4115,4115,4115,4115,0
|
|
20240102,151100,618200135,4115,4115,4115,4115,0
|
|
20240102,151000,618200135,4115,4110,4115,4110,126
|
|
20240102,150900,617681655,4110,4105,4110,4105,312
|
|
20240102,150800,616400700,4110,4110,4110,4110,300
|
|
20240102,150700,615167700,4110,4110,4110,4110,306
|
|
20240102,150600,613910040,4115,4110,4115,4110,156
|
|
20240102,150500,613268850,4110,4110,4110,4110,0
|
|
20240102,150400,613268850,4110,4110,4110,4110,5
|
|
20240102,150300,613248300,4110,4110,4110,4110,0
|
|
20240102,150200,613248300,4110,4110,4110,4110,0
|
|
20240102,150100,613248300,4110,4110,4110,4110,1
|
|
20240102,150000,613244190,4105,4105,4105,4105,0
|
|
20240102,145900,613244190,4105,4105,4105,4105,550
|
|
20240102,145800,610986440,4105,4105,4105,4105,0
|
|
20240102,145700,610986440,4105,4110,4110,4105,1749
|
|
20240102,145600,603798055,4110,4110,4110,4110,552
|
|
20240102,145500,601529335,4105,4105,4105,4105,100
|
|
20240102,145400,601118835,4105,4105,4105,4105,0
|
|
20240102,145300,601118835,4105,4105,4105,4105,0
|
|
20240102,145200,601118835,4105,4105,4105,4105,2
|
|
20240102,145100,601110625,4110,4110,4110,4110,437
|
|
20240102,145000,599314555,4110,4110,4110,4110,364
|
|
20240102,144900,597818515,4110,4110,4110,4110,100
|
|
20240102,144800,597407515,4110,4110,4110,4105,145
|
|
20240102,144700,596811815,4110,4110,4110,4110,50
|
|
20240102,144600,596606315,4110,4110,4110,4110,0
|
|
20240102,144500,596606315,4110,4110,4110,4110,40
|
|
20240102,144400,596441915,4110,4110,4110,4110,0
|
|
20240102,144300,596441915,4110,4110,4110,4110,0
|
|
20240102,144200,596441915,4110,4110,4110,4110,113
|
|
20240102,144100,595977485,4110,4110,4110,4110,2
|
|
20240102,144000,595969265,4105,4105,4105,4105,28
|
|
20240102,143900,595854325,4105,4105,4105,4105,1
|
|
20240102,143800,595850220,4110,4110,4110,4110,0
|
|
20240102,143700,595850220,4110,4110,4110,4110,0
|
|
20240102,143600,595850220,4110,4110,4110,4110,0
|
|
20240102,143500,595850220,4110,4110,4110,4110,243
|
|
20240102,143400,594851490,4100,4100,4100,4100,0
|
|
20240102,143300,594851490,4100,4100,4100,4100,2
|
|
20240102,143200,594843290,4100,4100,4100,4100,0
|
|
20240102,143100,594843290,4100,4100,4100,4100,159
|
|
20240102,143000,594191390,4100,4100,4100,4100,768
|
|
20240102,142900,591042590,4100,4095,4100,4095,16
|
|
20240102,142800,590977055,4100,4100,4100,4100,0
|
|
20240102,142700,590977055,4100,4100,4100,4100,201
|
|
20240102,142600,590152955,4095,4095,4095,4095,0
|
|
20240102,142500,590152955,4095,4100,4100,4095,204
|
|
20240102,142400,589317055,4100,4100,4100,4100,391
|
|
20240102,142300,587713955,4100,4100,4100,4100,5
|
|
20240102,142200,587693455,4100,4100,4100,4100,0
|
|
20240102,142100,587693455,4100,4100,4100,4100,1
|
|
20240102,142000,587689355,4100,4100,4100,4100,226
|
|
20240102,141900,586762755,4095,4105,4105,4095,6827
|
|
20240102,141800,558771805,4105,4110,4110,4105,47
|
|
20240102,141700,558578865,4110,4100,4110,4100,104
|
|
20240102,141600,558151435,4100,4110,4110,4100,1234
|
|
20240102,141500,553089585,4105,4105,4105,4105,0
|
|
20240102,141400,553089585,4105,4105,4105,4105,1000
|
|
20240102,141300,548984585,4105,4105,4105,4105,0
|
|
20240102,141200,548984585,4105,4105,4105,4105,3
|
|
20240102,141100,548972270,4110,4110,4110,4110,0
|
|
20240102,141000,548972270,4110,4110,4110,4110,0
|
|
20240102,140900,548972270,4110,4110,4110,4110,18
|
|
20240102,140800,548898290,4110,4110,4110,4110,8
|
|
20240102,140700,548865410,4110,4110,4110,4110,0
|
|
20240102,140600,548865410,4110,4110,4110,4110,424
|
|
20240102,140500,547122770,4110,4110,4110,4110,0
|
|
20240102,140400,547122770,4110,4110,4110,4110,0
|
|
20240102,140300,547122770,4110,4110,4110,4110,0
|
|
20240102,140200,547122770,4110,4110,4110,4110,1557
|
|
20240102,140100,540723500,4110,4110,4110,4110,0
|
|
20240102,140000,540723500,4110,4110,4110,4110,293
|
|
20240102,135900,539519270,4110,4110,4110,4110,4
|
|
20240102,135800,539502830,4110,4115,4115,4110,706
|
|
20240102,135700,536601155,4115,4110,4115,4110,543
|
|
20240102,135600,534369210,4110,4110,4110,4110,2030
|
|
20240102,135500,526025910,4110,4110,4110,4110,1000
|
|
20240102,135400,521915910,4120,4120,4120,4120,160
|
|
20240102,135300,521256710,4115,4115,4115,4115,0
|
|
20240102,135200,521256710,4115,4115,4115,4115,30
|
|
20240102,135100,521133260,4115,4115,4115,4115,513
|
|
20240102,135000,519022265,4120,4120,4120,4120,0
|
|
20240102,134900,519022265,4120,4120,4120,4120,0
|
|
20240102,134800,519022265,4120,4120,4120,4120,2
|
|
20240102,134700,519014025,4110,4110,4110,4110,0
|
|
20240102,134600,519014025,4110,4110,4110,4110,0
|
|
20240102,134500,519014025,4110,4110,4110,4110,26
|
|
20240102,134400,518907165,4125,4110,4125,4110,2281
|
|
20240102,134300,509507540,4120,4120,4120,4120,21
|
|
20240102,134200,509421020,4120,4120,4120,4120,0
|
|
20240102,134100,509421020,4120,4120,4120,4120,500
|
|
20240102,134000,507361020,4125,4125,4125,4125,0
|
|
20240102,133900,507361020,4125,4125,4125,4125,0
|
|
20240102,133800,507361020,4125,4125,4125,4125,3
|
|
20240102,133700,507348645,4105,4125,4125,4105,20
|
|
20240102,133600,507266165,4125,4125,4125,4125,1000
|
|
20240102,133500,503141165,4130,4115,4130,4115,6010
|
|
20240102,133400,478360560,4115,4115,4115,4115,150
|
|
20240102,133300,477743310,4120,4115,4120,4115,11
|
|
20240102,133200,477697995,4120,4120,4120,4120,0
|
|
20240102,133100,477697995,4120,4120,4120,4120,25
|
|
20240102,133000,477594995,4120,4120,4120,4120,1
|
|
20240102,132900,477590875,4120,4115,4120,4115,73
|
|
20240102,132800,477290465,4115,4105,4115,4105,1637
|
|
20240102,132700,470554230,4105,4105,4105,4105,9
|
|
20240102,132600,470517285,4105,4105,4105,4105,989
|
|
20240102,132500,466457440,4115,4115,4115,4115,41
|
|
20240102,132400,466288725,4115,4110,4115,4110,500
|
|
20240102,132300,464231230,4110,4110,4110,4110,154
|
|
20240102,132200,463598290,4110,4110,4110,4110,20
|
|
20240102,132100,463516090,4110,4110,4110,4110,36
|
|
20240102,132000,463368130,4110,4110,4110,4110,0
|
|
20240102,131900,463368130,4110,4110,4110,4110,301
|
|
20240102,131800,462131020,4110,4110,4110,4110,0
|
|
20240102,131700,462131020,4110,4110,4110,4110,608
|
|
20240102,131600,459632140,4110,4110,4110,4110,0
|
|
20240102,131500,459632140,4110,4110,4110,4110,257
|
|
20240102,131400,458575870,4110,4110,4110,4110,3
|
|
20240102,131300,458563540,4110,4110,4110,4110,10
|
|
20240102,131200,458522440,4110,4110,4110,4110,12
|
|
20240102,131100,458473120,4110,4110,4110,4110,0
|
|
20240102,131000,458473120,4110,4115,4115,4110,1106
|
|
20240102,130900,453926775,4115,4115,4115,4115,6
|
|
20240102,130800,453902085,4115,4110,4115,4110,125
|
|
20240102,130700,453388115,4110,4110,4110,4110,0
|
|
20240102,130600,453388115,4110,4110,4110,4110,1
|
|
20240102,130500,453384005,4110,4110,4110,4110,400
|
|
20240102,130400,451740005,4095,4095,4095,4095,707
|
|
20240102,130300,448844840,4095,4095,4095,4095,0
|
|
20240102,130200,448844840,4095,4095,4095,4095,112
|
|
20240102,130100,448386200,4090,4090,4090,4090,0
|
|
20240102,130000,448386200,4090,4090,4090,4090,0
|
|
20240102,125900,448386200,4090,4090,4090,4090,100
|
|
20240102,125800,447977200,4085,4095,4095,4085,1402
|
|
20240102,125700,442242545,4095,4095,4095,4095,0
|
|
20240102,125600,442242545,4095,4095,4095,4095,293
|
|
20240102,125500,441042710,4095,4095,4095,4095,125
|
|
20240102,125400,440530835,4100,4100,4100,4100,2244
|
|
20240102,125300,431330435,4105,4105,4105,4105,682
|
|
20240102,125200,428530825,4110,4110,4110,4110,30
|
|
20240102,125100,428407525,4110,4110,4110,4110,1200
|
|
20240102,125000,423475525,4110,4110,4110,4110,0
|
|
20240102,124900,423475525,4110,4110,4110,4110,0
|
|
20240102,124800,423475525,4110,4110,4110,4110,0
|
|
20240102,124700,423475525,4110,4110,4110,4110,633
|
|
20240102,124600,420873895,4110,4110,4110,4110,0
|
|
20240102,124500,420873895,4110,4110,4110,4110,0
|
|
20240102,124400,420873895,4110,4110,4110,4110,0
|
|
20240102,124300,420873895,4110,4110,4110,4110,0
|
|
20240102,124200,420873895,4110,4110,4110,4110,361
|
|
20240102,124100,419390185,4110,4110,4110,4110,100
|
|
20240102,124000,418979185,4110,4110,4110,4110,0
|
|
20240102,123900,418979185,4110,4110,4110,4110,190
|
|
20240102,123800,418198285,4110,4110,4110,4110,2
|
|
20240102,123700,418190065,4110,4110,4110,4110,0
|
|
20240102,123600,418190065,4110,4115,4120,4110,289
|
|
20240102,123500,417001140,4115,4115,4115,4115,921
|
|
20240102,123400,413211225,4120,4120,4120,4120,820
|
|
20240102,123300,409832825,4115,4120,4120,4115,500
|
|
20240102,123200,407774325,4120,4120,4120,4120,1
|
|
20240102,123100,407770205,4120,4120,4120,4120,190
|
|
20240102,123000,406987405,4115,4115,4115,4115,323
|
|
20240102,122900,405658260,4115,4115,4120,4115,250
|
|
20240102,122800,404629260,4115,4115,4115,4115,440
|
|
20240102,122700,402818660,4115,4115,4115,4115,5
|
|
20240102,122600,402798085,4115,4115,4115,4115,0
|
|
20240102,122500,402798085,4115,4115,4115,4115,136
|
|
20240102,122400,402238445,4110,4110,4110,4110,0
|
|
20240102,122300,402238445,4110,4110,4110,4110,1
|
|
20240102,122200,402234335,4105,4105,4105,4105,0
|
|
20240102,122100,402234335,4105,4105,4105,4105,0
|
|
20240102,122000,402234335,4105,4105,4105,4105,0
|
|
20240102,121900,402234335,4105,4105,4105,4105,0
|
|
20240102,121800,402234335,4105,4120,4120,4105,55
|
|
20240102,121700,402008485,4120,4110,4120,4110,936
|
|
20240102,121600,398161245,4110,4110,4110,4110,0
|
|
20240102,121500,398161245,4110,4110,4110,4110,0
|
|
20240102,121400,398161245,4110,4110,4110,4110,157
|
|
20240102,121300,397515975,4110,4120,4120,4110,2536
|
|
20240102,121200,387085835,4120,4120,4120,4120,56
|
|
20240102,121100,386855115,4120,4125,4125,4120,512
|
|
20240102,121000,384745645,4120,4120,4120,4120,20
|
|
20240102,120900,384663245,4120,4120,4120,4120,111
|
|
20240102,120800,384205925,4125,4125,4125,4125,282
|
|
20240102,120700,383042675,4125,4125,4125,4125,1
|
|
20240102,120600,383038550,4125,4125,4125,4125,0
|
|
20240102,120500,383038550,4125,4125,4125,4125,3
|
|
20240102,120400,383026175,4120,4125,4125,4120,66
|
|
20240102,120300,382754135,4125,4125,4130,4125,938
|
|
20240102,120200,378884880,4120,4120,4120,4120,390
|
|
20240102,120100,377278080,4120,4125,4125,4120,185
|
|
20240102,120000,376515780,4120,4120,4120,4120,1393
|
|
20240102,115900,370776620,4115,4115,4115,4115,1
|
|
20240102,115800,370772505,4115,4115,4115,4115,369
|
|
20240102,115700,369254070,4110,4115,4115,4110,23
|
|
20240102,115600,369159430,4115,4115,4115,4115,149
|
|
20240102,115500,368546295,4120,4120,4120,4120,11
|
|
20240102,115400,368500975,4120,4115,4120,4115,317
|
|
20240102,115300,367196435,4115,4115,4115,4115,0
|
|
20240102,115200,367196435,4115,4115,4115,4115,300
|
|
20240102,115100,365961935,4115,4115,4115,4115,358
|
|
20240102,115000,364488765,4115,4115,4115,4105,5
|
|
20240102,114900,364468210,4090,4090,4090,4090,0
|
|
20240102,114800,364468210,4090,4110,4110,4090,755
|
|
20240102,114700,361376705,4110,4110,4110,4110,0
|
|
20240102,114600,361376705,4110,4110,4110,4110,0
|
|
20240102,114500,361376705,4110,4110,4110,4110,0
|
|
20240102,114400,361376705,4110,4110,4110,4110,289
|
|
20240102,114300,360188915,4110,4110,4110,4110,255
|
|
20240102,114200,359140865,4110,4105,4110,4105,76
|
|
20240102,114100,358828535,4105,4105,4105,4105,0
|
|
20240102,114000,358828535,4105,4095,4105,4095,3362
|
|
20240102,113900,345038980,4100,4100,4100,4100,50
|
|
20240102,113800,344833980,4095,4095,4095,4095,0
|
|
20240102,113700,344833980,4095,4095,4095,4095,109
|
|
20240102,113600,344387625,4095,4095,4095,4095,367
|
|
20240102,113500,342884760,4095,4095,4095,4095,72
|
|
20240102,113400,342589920,4095,4095,4095,4095,0
|
|
20240102,113300,342589920,4095,4095,4095,4095,34
|
|
20240102,113200,342450690,4095,4095,4095,4095,32
|
|
20240102,113100,342319650,4095,4095,4095,4095,50
|
|
20240102,113000,342114900,4095,4090,4095,4090,545
|
|
20240102,112900,339883315,4095,4090,4095,4090,18
|
|
20240102,112800,339809690,4090,4090,4090,4090,15
|
|
20240102,112700,339748340,4095,4095,4095,4095,1
|
|
20240102,112600,339744245,4090,4090,4090,4090,217
|
|
20240102,112500,338856715,4090,4090,4090,4090,0
|
|
20240102,112400,338856715,4090,4090,4090,4090,0
|
|
20240102,112300,338856715,4090,4090,4090,4090,0
|
|
20240102,112200,338856715,4090,4090,4090,4065,3030
|
|
20240102,112100,326531060,4090,4090,4090,4090,469
|
|
20240102,112000,324612850,4080,4085,4085,4080,51
|
|
20240102,111900,324404665,4080,4075,4080,4075,200
|
|
20240102,111800,323589165,4075,4075,4075,4075,1
|
|
20240102,111700,323585090,4075,4075,4075,4070,278
|
|
20240102,111600,322452740,4075,4075,4075,4075,49
|
|
20240102,111500,322253065,4075,4085,4085,4075,1636
|
|
20240102,111400,315586130,4080,4080,4080,4080,0
|
|
20240102,111300,315586130,4080,4080,4080,4080,9
|
|
20240102,111200,315549410,4080,4080,4080,4080,124
|
|
20240102,111100,315043490,4075,4080,4080,4075,12
|
|
20240102,111000,314994535,4080,4080,4080,4080,500
|
|
20240102,110900,312954535,4080,4080,4080,4080,100
|
|
20240102,110800,312546535,4075,4075,4075,4075,100
|
|
20240102,110700,312139035,4075,4090,4090,4075,130
|
|
20240102,110600,311608085,4095,4095,4095,4095,4
|
|
20240102,110500,311591705,4095,4085,4095,4085,2000
|
|
20240102,110400,303403785,4080,4080,4080,4080,424
|
|
20240102,110300,301673865,4080,4080,4080,4080,243
|
|
20240102,110200,300682425,4085,4085,4085,4085,13
|
|
20240102,110100,300629320,4085,4065,4085,4065,212
|
|
20240102,110000,299767320,4065,4065,4065,4065,40
|
|
20240102,105900,299604720,4065,4065,4065,4065,100
|
|
20240102,105800,299198220,4065,4065,4065,4065,19
|
|
20240102,105700,299120985,4065,4065,4065,4065,0
|
|
20240102,105600,299120985,4065,4080,4080,4065,716
|
|
20240102,105500,296204625,4085,4080,4085,4080,146
|
|
20240102,105400,295608805,4080,4080,4080,4080,0
|
|
20240102,105300,295608805,4080,4080,4090,4080,135
|
|
20240102,105200,295057315,4080,4075,4080,4075,2
|
|
20240102,105100,295049160,4085,4085,4085,4075,9
|
|
20240102,105000,295012425,4075,4075,4075,4075,0
|
|
20240102,104900,295012425,4075,4075,4075,4075,68
|
|
20240102,104800,294735325,4075,4080,4080,4075,722
|
|
20240102,104700,291793030,4075,4080,4080,4075,364
|
|
20240102,104600,290308855,4085,4085,4085,4085,110
|
|
20240102,104500,289859505,4090,4080,4090,4075,33
|
|
20240102,104400,289724905,4075,4075,4075,4075,0
|
|
20240102,104300,289724905,4075,4075,4075,4075,1
|
|
20240102,104200,289720830,4090,4090,4090,4090,231
|
|
20240102,104100,288776040,4090,4090,4090,4090,371
|
|
20240102,104000,287258650,4060,4065,4080,4060,1876
|
|
20240102,103900,279612505,4070,4050,4070,4050,536
|
|
20240102,103800,277438905,4055,4060,4060,4050,1333
|
|
20240102,103700,272034545,4060,4070,4070,4060,84
|
|
20240102,103600,271692940,4065,4060,4065,4060,930
|
|
20240102,103500,267913305,4065,4065,4065,4065,1000
|
|
20240102,103400,263848305,4065,4065,4065,4065,1070
|
|
20240102,103300,259498755,4075,4080,4080,4075,1157
|
|
20240102,103200,254778405,4090,4080,4090,4070,1152
|
|
20240102,103100,250077490,4075,4090,4090,4075,2210
|
|
20240102,103000,241048935,4095,4100,4100,4095,1338
|
|
20240102,102900,235567400,4105,4105,4105,4105,0
|
|
20240102,102800,235567400,4105,4105,4105,4105,341
|
|
20240102,102700,234167595,4105,4105,4120,4105,12
|
|
20240102,102600,234118245,4105,4105,4105,4105,23
|
|
20240102,102500,234023830,4105,4105,4105,4105,0
|
|
20240102,102400,234023830,4105,4105,4105,4105,0
|
|
20240102,102300,234023830,4105,4115,4115,4105,1293
|
|
20240102,102200,228715660,4115,4115,4115,4115,106
|
|
20240102,102100,228279470,4115,4100,4115,4100,95
|
|
20240102,102000,227888560,4100,4105,4105,4100,1501
|
|
20240102,101900,221726960,4110,4115,4115,4110,1602
|
|
20240102,101800,215139230,4115,4120,4120,4115,734
|
|
20240102,101700,212118320,4115,4120,4120,4115,1514
|
|
20240102,101600,205883840,4110,4105,4110,4105,1306
|
|
20240102,101500,200518195,4105,4105,4105,4095,49
|
|
20240102,101400,200317430,4105,4105,4105,4105,9
|
|
20240102,101300,200280485,4110,4110,4110,4090,68
|
|
20240102,101200,200002245,4110,4110,4115,4085,2661
|
|
20240102,101100,189103260,4110,4100,4110,4085,3003
|
|
20240102,101000,176831410,4115,4110,4115,4100,533
|
|
20240102,100900,174641165,4115,4115,4115,4100,489
|
|
20240102,100800,172632135,4115,4130,4130,4065,5384
|
|
20240102,100700,150545195,4140,4135,4140,4135,1566
|
|
20240102,100600,144062805,4125,4125,4140,4120,1352
|
|
20240102,100500,138481535,4130,4140,4150,4130,4326
|
|
20240102,100400,120553145,4145,4125,4145,4125,4197
|
|
20240102,100300,103189680,4130,4125,4135,4120,1059
|
|
20240102,100200,98816355,4125,4100,4125,4080,2287
|
|
20240102,100100,89438985,4095,4120,4120,4065,3196
|
|
20240102,100000,76348975,4120,4045,4125,4045,18821
|