631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,202800,402366660,4280,4280,4280,4280,1286
|
|
20240102,202700,402366660,4280,4280,4280,4280,0
|
|
20240102,202600,402366660,4280,4280,4280,4280,0
|
|
20240102,202500,402366660,4280,4280,4280,4280,0
|
|
20240102,202400,402366660,4280,4280,4280,4280,0
|
|
20240102,202300,402366660,4280,4280,4280,4280,0
|
|
20240102,202200,402366660,4280,4280,4280,4280,0
|
|
20240102,202100,402366660,4280,4280,4280,4280,0
|
|
20240102,202000,402366660,4280,4280,4280,4280,0
|
|
20240102,201900,402366660,4280,4280,4280,4280,0
|
|
20240102,201800,402366660,4280,4280,4280,4280,0
|
|
20240102,201700,402366660,4280,4280,4280,4280,0
|
|
20240102,201600,402366660,4280,4280,4280,4280,0
|
|
20240102,201500,402366660,4280,4280,4280,4280,0
|
|
20240102,201400,402366660,4280,4280,4280,4280,0
|
|
20240102,201300,402366660,4280,4280,4280,4280,0
|
|
20240102,201200,402366660,4280,4280,4280,4280,0
|
|
20240102,201100,402366660,4280,4280,4280,4280,0
|
|
20240102,201000,402366660,4280,4280,4280,4280,0
|
|
20240102,200900,402366660,4280,4280,4280,4280,0
|
|
20240102,200800,402366660,4280,4280,4280,4280,0
|
|
20240102,200700,402366660,4280,4280,4280,4280,0
|
|
20240102,200600,402366660,4280,4280,4280,4280,0
|
|
20240102,200500,402366660,4280,4280,4280,4280,0
|
|
20240102,200400,402366660,4280,4280,4280,4280,0
|
|
20240102,200300,402366660,4280,4280,4280,4280,0
|
|
20240102,200200,402366660,4280,4280,4280,4280,0
|
|
20240102,200100,402366660,4280,4280,4280,4280,0
|
|
20240102,200000,402366660,4280,4280,4280,4280,0
|
|
20240102,195900,402366660,4280,4280,4280,4280,0
|
|
20240102,195800,402366660,4280,4280,4280,4280,1286
|
|
20240102,195700,402366660,4280,4280,4280,4280,0
|
|
20240102,195600,402366660,4280,4280,4280,4280,0
|
|
20240102,195500,402366660,4280,4280,4280,4280,0
|
|
20240102,195400,402366660,4280,4280,4280,4280,0
|
|
20240102,195300,402366660,4280,4280,4280,4280,0
|
|
20240102,195200,402366660,4280,4280,4280,4280,0
|
|
20240102,195100,402366660,4280,4280,4280,4280,0
|
|
20240102,195000,402366660,4280,4280,4280,4280,0
|
|
20240102,194900,402366660,4280,4280,4280,4280,0
|
|
20240102,194800,402366660,4280,4280,4280,4280,0
|
|
20240102,194700,402366660,4280,4280,4280,4280,0
|
|
20240102,194600,402366660,4280,4280,4280,4280,0
|
|
20240102,194500,402366660,4280,4280,4280,4280,0
|
|
20240102,194400,402366660,4280,4280,4280,4280,0
|
|
20240102,194300,402366660,4280,4280,4280,4280,0
|
|
20240102,194200,402366660,4280,4280,4280,4280,0
|
|
20240102,194100,402366660,4280,4280,4280,4280,0
|
|
20240102,194000,402366660,4280,4280,4280,4280,0
|
|
20240102,193900,402366660,4280,4280,4280,4280,0
|
|
20240102,193800,402366660,4280,4280,4280,4280,0
|
|
20240102,193700,402366660,4280,4280,4280,4280,0
|
|
20240102,193600,402366660,4280,4280,4280,4280,0
|
|
20240102,193500,402366660,4280,4280,4280,4280,0
|
|
20240102,193400,402366660,4280,4280,4280,4280,0
|
|
20240102,193300,402366660,4280,4280,4280,4280,0
|
|
20240102,193200,402366660,4280,4280,4280,4280,0
|
|
20240102,193100,402366660,4280,4280,4280,4280,0
|
|
20240102,193000,402366660,4280,4280,4280,4280,0
|
|
20240102,192900,402366660,4280,4280,4280,4280,0
|
|
20240102,192800,402366660,4280,4280,4280,4280,1286
|
|
20240102,192700,402366660,4280,4280,4280,4280,0
|
|
20240102,192600,402366660,4280,4280,4280,4280,0
|
|
20240102,192500,402366660,4280,4280,4280,4280,0
|
|
20240102,192400,402366660,4280,4280,4280,4280,0
|
|
20240102,192300,402366660,4280,4280,4280,4280,0
|
|
20240102,192200,402366660,4280,4280,4280,4280,0
|
|
20240102,192100,402366660,4280,4280,4280,4280,0
|
|
20240102,192000,402366660,4280,4280,4280,4280,0
|
|
20240102,191900,402366660,4280,4280,4280,4280,0
|
|
20240102,191800,402366660,4280,4280,4280,4280,0
|
|
20240102,191700,402366660,4280,4280,4280,4280,0
|
|
20240102,191600,402366660,4280,4280,4280,4280,0
|
|
20240102,191500,402366660,4280,4280,4280,4280,0
|
|
20240102,191400,402366660,4280,4280,4280,4280,0
|
|
20240102,191300,402366660,4280,4280,4280,4280,0
|
|
20240102,191200,402366660,4280,4280,4280,4280,0
|
|
20240102,191100,402366660,4280,4280,4280,4280,0
|
|
20240102,191000,402366660,4280,4280,4280,4280,0
|
|
20240102,190900,402366660,4280,4280,4280,4280,0
|
|
20240102,190800,402366660,4280,4280,4280,4280,0
|
|
20240102,190700,402366660,4280,4280,4280,4280,0
|
|
20240102,190600,402366660,4280,4280,4280,4280,0
|
|
20240102,190500,402366660,4280,4280,4280,4280,0
|
|
20240102,190400,402366660,4280,4280,4280,4280,0
|
|
20240102,190300,402366660,4280,4280,4280,4280,0
|
|
20240102,190200,402366660,4280,4280,4280,4280,0
|
|
20240102,190100,402366660,4280,4280,4280,4280,0
|
|
20240102,190000,402366660,4280,4280,4280,4280,0
|
|
20240102,185900,402366660,4280,4280,4280,4280,0
|
|
20240102,185800,402366660,4280,4280,4280,4280,1286
|
|
20240102,185700,402366660,4280,4280,4280,4280,0
|
|
20240102,185600,402366660,4280,4280,4280,4280,0
|
|
20240102,185500,402366660,4280,4280,4280,4280,0
|
|
20240102,185400,402366660,4280,4280,4280,4280,0
|
|
20240102,185300,402366660,4280,4280,4280,4280,0
|
|
20240102,185200,402366660,4280,4280,4280,4280,0
|
|
20240102,185100,402366660,4280,4280,4280,4280,0
|
|
20240102,185000,402366660,4280,4280,4280,4280,0
|
|
20240102,184900,402366660,4280,4280,4280,4280,0
|
|
20240102,184800,402366660,4280,4280,4280,4280,0
|
|
20240102,184700,402366660,4280,4280,4280,4280,0
|
|
20240102,184600,402366660,4280,4280,4280,4280,0
|
|
20240102,184500,402366660,4280,4280,4280,4280,0
|
|
20240102,184400,402366660,4280,4280,4280,4280,0
|
|
20240102,184300,402366660,4280,4280,4280,4280,0
|
|
20240102,184200,402366660,4280,4280,4280,4280,0
|
|
20240102,184100,402366660,4280,4280,4280,4280,0
|
|
20240102,184000,402366660,4280,4280,4280,4280,0
|
|
20240102,183900,402366660,4280,4280,4280,4280,0
|
|
20240102,183800,402366660,4280,4280,4280,4280,0
|
|
20240102,183700,402366660,4280,4280,4280,4280,0
|
|
20240102,183600,402366660,4280,4280,4280,4280,0
|
|
20240102,183500,402366660,4280,4280,4280,4280,0
|
|
20240102,183400,402366660,4280,4280,4280,4280,0
|
|
20240102,183300,402366660,4280,4280,4280,4280,0
|
|
20240102,183200,402366660,4280,4280,4280,4280,0
|
|
20240102,183100,402366660,4280,4280,4280,4280,0
|
|
20240102,183000,402366660,4280,4280,4280,4280,0
|
|
20240102,182900,402366660,4280,4280,4280,4280,0
|
|
20240102,182800,402366660,4280,4280,4280,4280,1286
|
|
20240102,182700,402366660,4280,4280,4280,4280,0
|
|
20240102,182600,402366660,4280,4280,4280,4280,0
|
|
20240102,182500,402366660,4280,4280,4280,4280,0
|
|
20240102,182400,402366660,4280,4280,4280,4280,0
|
|
20240102,182300,402366660,4280,4280,4280,4280,0
|
|
20240102,182200,402366660,4280,4280,4280,4280,0
|
|
20240102,182100,402366660,4280,4280,4280,4280,0
|
|
20240102,182000,402366660,4280,4280,4280,4280,0
|
|
20240102,181900,402366660,4280,4280,4280,4280,0
|
|
20240102,181800,402366660,4280,4280,4280,4280,0
|
|
20240102,181700,402366660,4280,4280,4280,4280,0
|
|
20240102,181600,402366660,4280,4280,4280,4280,0
|
|
20240102,181500,402366660,4280,4280,4280,4280,0
|
|
20240102,181400,402366660,4280,4280,4280,4280,0
|
|
20240102,181300,402366660,4280,4280,4280,4280,0
|
|
20240102,181200,402366660,4280,4280,4280,4280,0
|
|
20240102,181100,402366660,4280,4280,4280,4280,0
|
|
20240102,181000,402366660,4280,4280,4280,4280,0
|
|
20240102,180900,402366660,4280,4280,4280,4280,0
|
|
20240102,180800,402366660,4280,4280,4280,4280,0
|
|
20240102,180700,402366660,4280,4280,4280,4280,0
|
|
20240102,180600,402366660,4280,4280,4280,4280,0
|
|
20240102,180500,402366660,4280,4280,4280,4280,0
|
|
20240102,180400,402366660,4280,4280,4280,4280,0
|
|
20240102,180300,402366660,4280,4280,4280,4280,0
|
|
20240102,180200,402366660,4280,4280,4280,4280,0
|
|
20240102,180100,402366660,4280,4280,4280,4280,0
|
|
20240102,180000,402366660,4280,4280,4280,4280,0
|
|
20240102,175900,402366660,4280,4280,4280,4280,0
|
|
20240102,175800,402366660,4280,4280,4280,4280,1286
|
|
20240102,175700,402366660,4280,4280,4280,4280,0
|
|
20240102,175600,402366660,4280,4280,4280,4280,0
|
|
20240102,175500,402366660,4280,4280,4280,4280,0
|
|
20240102,175400,402366660,4280,4280,4280,4280,0
|
|
20240102,175300,402366660,4280,4280,4280,4280,0
|
|
20240102,175200,402366660,4280,4280,4280,4280,0
|
|
20240102,175100,402366660,4280,4280,4280,4280,0
|
|
20240102,175000,402366660,4280,4280,4280,4280,0
|
|
20240102,174900,402366660,4280,4280,4280,4280,0
|
|
20240102,174800,402366660,4280,4280,4280,4280,0
|
|
20240102,174700,402366660,4280,4280,4280,4280,0
|
|
20240102,174600,402366660,4280,4280,4280,4280,0
|
|
20240102,174500,402366660,4280,4280,4280,4280,0
|
|
20240102,174400,402366660,4280,4280,4280,4280,0
|
|
20240102,174300,402366660,4280,4280,4280,4280,0
|
|
20240102,174200,402366660,4280,4280,4280,4280,0
|
|
20240102,174100,402366660,4280,4280,4280,4280,0
|
|
20240102,174000,402366660,4280,4280,4280,4280,0
|
|
20240102,173900,402366660,4280,4280,4280,4280,0
|
|
20240102,173800,402366660,4280,4280,4280,4280,0
|
|
20240102,173700,402366660,4280,4280,4280,4280,0
|
|
20240102,173600,402366660,4280,4280,4280,4280,0
|
|
20240102,173500,402366660,4280,4280,4280,4280,0
|
|
20240102,173400,402366660,4280,4280,4280,4280,0
|
|
20240102,173300,402366660,4280,4280,4280,4280,0
|
|
20240102,173200,402366660,4280,4280,4280,4280,0
|
|
20240102,173100,402366660,4280,4280,4280,4280,0
|
|
20240102,173000,402366660,4280,4280,4280,4280,0
|
|
20240102,172900,402366660,4280,4280,4280,4280,0
|
|
20240102,172800,402366660,4280,4280,4280,4280,1286
|
|
20240102,172700,402366660,4280,4280,4280,4280,0
|
|
20240102,172600,402366660,4280,4280,4280,4280,0
|
|
20240102,172500,402366660,4280,4280,4280,4280,0
|
|
20240102,172400,402366660,4280,4280,4280,4280,0
|
|
20240102,172300,402366660,4280,4280,4280,4280,0
|
|
20240102,172200,402366660,4280,4280,4280,4280,0
|
|
20240102,172100,402366660,4280,4280,4280,4280,0
|
|
20240102,172000,402366660,4280,4280,4280,4280,0
|
|
20240102,171900,402366660,4280,4280,4280,4280,0
|
|
20240102,171800,402366660,4280,4280,4280,4280,0
|
|
20240102,171700,402366660,4280,4280,4280,4280,0
|
|
20240102,171600,402366660,4280,4280,4280,4280,0
|
|
20240102,171500,402366660,4280,4280,4280,4280,0
|
|
20240102,171400,402366660,4280,4280,4280,4280,0
|
|
20240102,171300,402366660,4280,4280,4280,4280,0
|
|
20240102,171200,402366660,4280,4280,4280,4280,0
|
|
20240102,171100,402366660,4280,4280,4280,4280,0
|
|
20240102,171000,402366660,4280,4280,4280,4280,0
|
|
20240102,170900,402366660,4280,4280,4280,4280,0
|
|
20240102,170800,402366660,4280,4280,4280,4280,0
|
|
20240102,170700,402366660,4280,4280,4280,4280,0
|
|
20240102,170600,402366660,4280,4280,4280,4280,0
|
|
20240102,170500,402366660,4280,4280,4280,4280,0
|
|
20240102,170400,402366660,4280,4280,4280,4280,0
|
|
20240102,170300,402366660,4280,4280,4280,4280,0
|
|
20240102,170200,402366660,4280,4280,4280,4280,0
|
|
20240102,170100,402366660,4280,4280,4280,4280,0
|
|
20240102,170000,402366660,4280,4280,4280,4280,0
|
|
20240102,165900,402366660,4280,4280,4280,4280,0
|
|
20240102,165800,402366660,4280,4280,4280,4280,1286
|
|
20240102,165700,402366660,4280,4280,4280,4280,0
|
|
20240102,165600,402366660,4280,4280,4280,4280,0
|
|
20240102,165500,402366660,4280,4280,4280,4280,0
|
|
20240102,165400,402366660,4280,4280,4280,4280,0
|
|
20240102,165300,402366660,4280,4280,4280,4280,0
|
|
20240102,165200,402366660,4280,4280,4280,4280,0
|
|
20240102,165100,402366660,4280,4280,4280,4280,0
|
|
20240102,165000,402366660,4280,4280,4280,4280,0
|
|
20240102,164900,402366660,4280,4280,4280,4280,0
|
|
20240102,164800,402366660,4280,4280,4280,4280,0
|
|
20240102,164700,402366660,4280,4280,4280,4280,0
|
|
20240102,164600,402366660,4280,4280,4280,4280,0
|
|
20240102,164500,402366660,4280,4280,4280,4280,0
|
|
20240102,164400,402366660,4280,4280,4280,4280,0
|
|
20240102,164300,402366660,4280,4280,4280,4280,0
|
|
20240102,164200,402366660,4280,4280,4280,4280,0
|
|
20240102,164100,402366660,4280,4280,4280,4280,0
|
|
20240102,164000,402366660,4280,4280,4280,4280,0
|
|
20240102,163900,402366660,4280,4280,4280,4280,0
|
|
20240102,163800,402366660,4280,4280,4280,4280,0
|
|
20240102,163700,402366660,4280,4280,4280,4280,0
|
|
20240102,163600,402366660,4280,4280,4280,4280,0
|
|
20240102,163500,402366660,4280,4280,4280,4280,0
|
|
20240102,163400,402366660,4280,4280,4280,4280,0
|
|
20240102,163300,402366660,4280,4280,4280,4280,0
|
|
20240102,163200,402366660,4280,4280,4280,4280,0
|
|
20240102,163100,402366660,4280,4280,4280,4280,0
|
|
20240102,163000,402366660,4280,4280,4280,4280,0
|
|
20240102,162900,402366660,4280,4280,4280,4280,0
|
|
20240102,162800,402366660,4280,4280,4280,4280,1286
|
|
20240102,162700,402366660,4280,4280,4280,4280,0
|
|
20240102,162600,402366660,4280,4280,4280,4280,0
|
|
20240102,162500,402366660,4280,4280,4280,4280,0
|
|
20240102,162400,402366660,4280,4280,4280,4280,0
|
|
20240102,162300,402366660,4280,4280,4280,4280,0
|
|
20240102,162200,402366660,4280,4280,4280,4280,0
|
|
20240102,162100,402366660,4280,4280,4280,4280,0
|
|
20240102,162000,402366660,4280,4280,4280,4280,0
|
|
20240102,161900,402366660,4280,4280,4280,4280,0
|
|
20240102,161800,402366660,4280,4280,4280,4280,0
|
|
20240102,161700,402366660,4280,4280,4280,4280,0
|
|
20240102,161600,402366660,4280,4280,4280,4280,0
|
|
20240102,161500,402366660,4280,4280,4280,4280,0
|
|
20240102,161400,402366660,4280,4280,4280,4280,0
|
|
20240102,161300,402366660,4280,4280,4280,4280,0
|
|
20240102,161200,402366660,4280,4280,4280,4280,0
|
|
20240102,161100,402366660,4280,4280,4280,4280,0
|
|
20240102,161000,402366660,4280,4280,4280,4280,0
|
|
20240102,160900,402366660,4280,4280,4280,4280,0
|
|
20240102,160800,402366660,4280,4280,4280,4280,0
|
|
20240102,160700,402366660,4280,4280,4280,4280,0
|
|
20240102,160600,402366660,4280,4280,4280,4280,0
|
|
20240102,160500,402366660,4280,4280,4280,4280,0
|
|
20240102,160400,402366660,4280,4280,4280,4280,0
|
|
20240102,160300,402366660,4280,4280,4280,4280,0
|
|
20240102,160200,402366660,4280,4280,4280,4280,0
|
|
20240102,160100,402366660,4280,4280,4280,4280,0
|
|
20240102,160000,402366660,4280,4280,4280,4280,0
|
|
20240102,155900,402366660,4280,4280,4280,4280,0
|
|
20240102,155800,402366660,4280,4280,4280,4280,1286
|
|
20240102,155700,402366660,4280,4280,4280,4280,0
|
|
20240102,155600,402366660,4280,4280,4280,4280,0
|
|
20240102,155500,402366660,4280,4280,4280,4280,0
|
|
20240102,155400,402366660,4280,4280,4280,4280,0
|
|
20240102,155300,402366660,4280,4280,4280,4280,0
|
|
20240102,155200,402366660,4280,4280,4280,4280,0
|
|
20240102,155100,402366660,4280,4280,4280,4280,0
|
|
20240102,155000,402366660,4280,4280,4280,4280,0
|
|
20240102,154900,402366660,4280,4280,4280,4280,0
|
|
20240102,154800,402366660,4280,4280,4280,4280,0
|
|
20240102,154700,402366660,4280,4280,4280,4280,0
|
|
20240102,154600,402366660,4280,4280,4280,4280,0
|
|
20240102,154500,402366660,4280,4280,4280,4280,0
|
|
20240102,154400,402366660,4280,4280,4280,4280,0
|
|
20240102,154300,402366660,4280,4280,4280,4280,0
|
|
20240102,154200,402366660,4280,4280,4280,4280,0
|
|
20240102,154100,402366660,4280,4280,4280,4280,0
|
|
20240102,154000,402366660,4280,4280,4280,4280,0
|
|
20240102,153900,402366660,4280,4280,4280,4280,0
|
|
20240102,153800,402366660,4280,4280,4280,4280,0
|
|
20240102,153700,402366660,4280,4280,4280,4280,0
|
|
20240102,153600,402366660,4280,4280,4280,4280,0
|
|
20240102,153500,402366660,4280,4280,4280,4280,0
|
|
20240102,153400,402366660,4280,4280,4280,4280,0
|
|
20240102,153300,402366660,4280,4280,4280,4280,0
|
|
20240102,153200,402366660,4280,4280,4280,4280,0
|
|
20240102,153100,402366660,4280,4280,4280,4280,0
|
|
20240102,153000,402366660,4280,4280,4280,4280,1286
|
|
20240102,152900,396862580,4250,4250,4250,4250,0
|
|
20240102,152800,396862580,4250,4250,4250,4250,0
|
|
20240102,152700,396862580,4250,4250,4250,4250,0
|
|
20240102,152600,396862580,4250,4250,4250,4250,0
|
|
20240102,152500,396862580,4250,4250,4250,4250,0
|
|
20240102,152400,396862580,4250,4250,4250,4250,0
|
|
20240102,152300,396862580,4250,4250,4250,4250,0
|
|
20240102,152200,396862580,4250,4250,4250,4250,0
|
|
20240102,152100,396862580,4250,4250,4250,4250,0
|
|
20240102,152000,396862580,4250,4250,4250,4250,0
|
|
20240102,151900,396862580,4250,4245,4250,4245,346
|
|
20240102,151800,395392565,4245,4250,4250,4245,116
|
|
20240102,151700,394899815,4250,4245,4250,4245,18
|
|
20240102,151600,394823400,4250,4255,4255,4250,523
|
|
20240102,151500,392600645,4245,4260,4260,4245,2509
|
|
20240102,151400,381939560,4260,4260,4260,4260,99
|
|
20240102,151300,381517820,4260,4260,4260,4260,21
|
|
20240102,151200,381428360,4260,4255,4260,4255,29
|
|
20240102,151100,381304930,4255,4250,4255,4250,23
|
|
20240102,151000,381207175,4255,4250,4255,4250,22
|
|
20240102,150900,381113665,4260,4250,4260,4250,162
|
|
20240102,150800,380424495,4240,4240,4240,4240,54
|
|
20240102,150700,380195535,4235,4235,4235,4235,317
|
|
20240102,150600,378853040,4240,4240,4240,4240,29
|
|
20240102,150500,378730080,4240,4240,4240,4240,0
|
|
20240102,150400,378730080,4240,4240,4240,4240,21
|
|
20240102,150300,378641040,4240,4240,4240,4240,29
|
|
20240102,150200,378518080,4240,4240,4240,4240,134
|
|
20240102,150100,377949920,4240,4240,4240,4240,127
|
|
20240102,150000,377411440,4240,4240,4240,4240,31
|
|
20240102,145900,377280000,4240,4240,4240,4240,7
|
|
20240102,145800,377250320,4250,4250,4250,4250,21
|
|
20240102,145700,377161070,4250,4250,4250,4250,28
|
|
20240102,145600,377042070,4250,4250,4250,4250,3
|
|
20240102,145500,377029320,4245,4245,4245,4245,79
|
|
20240102,145400,376693965,4245,4240,4245,4240,173
|
|
20240102,145300,375960340,4240,4240,4240,4240,0
|
|
20240102,145200,375960340,4240,4240,4240,4240,21
|
|
20240102,145100,375871300,4240,4240,4240,4235,67
|
|
20240102,145000,375587410,4240,4240,4240,4240,0
|
|
20240102,144900,375587410,4240,4240,4240,4240,20
|
|
20240102,144800,375502610,4240,4240,4240,4240,21
|
|
20240102,144700,375413570,4235,4235,4235,4235,71
|
|
20240102,144600,375112885,4240,4240,4240,4240,20
|
|
20240102,144500,375028085,4240,4235,4240,4235,23
|
|
20240102,144400,374930570,4235,4235,4235,4235,4
|
|
20240102,144300,374913630,4240,4235,4240,4235,119
|
|
20240102,144200,374409155,4225,4235,4235,4225,171
|
|
20240102,144100,373685090,4235,4235,4235,4235,0
|
|
20240102,144000,373685090,4235,4235,4235,4235,140
|
|
20240102,143900,373092190,4235,4235,4235,4235,31
|
|
20240102,143800,372960905,4235,4235,4235,4235,80
|
|
20240102,143700,372622105,4235,4235,4235,4235,21
|
|
20240102,143600,372533170,4235,4235,4235,4235,29
|
|
20240102,143500,372410355,4235,4235,4235,4235,0
|
|
20240102,143400,372410355,4235,4230,4235,4225,1446
|
|
20240102,143300,366300715,4235,4240,4240,4235,60
|
|
20240102,143200,366046360,4240,4240,4240,4240,21
|
|
20240102,143100,365957320,4240,4240,4240,4240,21
|
|
20240102,143000,365868280,4235,4235,4235,4235,0
|
|
20240102,142900,365868280,4235,4235,4235,4235,141
|
|
20240102,142800,365271145,4225,4225,4225,4225,1
|
|
20240102,142700,365266920,4235,4235,4235,4235,422
|
|
20240102,142600,363479750,4235,4235,4235,4235,47
|
|
20240102,142500,363280705,4235,4235,4235,4235,0
|
|
20240102,142400,363280705,4235,4235,4235,4235,29
|
|
20240102,142300,363157890,4235,4235,4235,4235,21
|
|
20240102,142200,363068955,4235,4235,4235,4235,24
|
|
20240102,142100,362967315,4225,4235,4235,4225,51
|
|
20240102,142000,362751760,4235,4235,4235,4235,134
|
|
20240102,141900,362184270,4235,4230,4235,4225,113
|
|
20240102,141800,361706100,4230,4230,4230,4230,41
|
|
20240102,141700,361532670,4220,4220,4220,4220,69
|
|
20240102,141600,361241490,4230,4230,4230,4230,0
|
|
20240102,141500,361241490,4230,4230,4230,4230,28
|
|
20240102,141400,361123050,4230,4230,4230,4230,21
|
|
20240102,141300,361034220,4235,4235,4235,4235,0
|
|
20240102,141200,361034220,4235,4235,4235,4235,33
|
|
20240102,141100,360894465,4235,4220,4235,4220,269
|
|
20240102,141000,359759260,4220,4235,4235,4220,30
|
|
20240102,140900,359632535,4225,4225,4225,4225,25
|
|
20240102,140800,359526910,4225,4225,4225,4225,70
|
|
20240102,140700,359231160,4225,4225,4225,4225,591
|
|
20240102,140600,356734185,4225,4235,4235,4225,170
|
|
20240102,140500,356015855,4235,4235,4235,4235,21
|
|
20240102,140400,355926920,4240,4235,4240,4235,50
|
|
20240102,140300,355715155,4235,4245,4255,4235,55
|
|
20240102,140200,355482080,4255,4230,4255,4230,132
|
|
20240102,140100,354923095,4235,4245,4245,4235,556
|
|
20240102,140000,352567035,4245,4250,4250,4245,59
|
|
20240102,135900,352316475,4245,4240,4245,4235,824
|
|
20240102,135800,348821870,4245,4245,4245,4245,45
|
|
20240102,135700,348630845,4245,4245,4245,4235,61
|
|
20240102,135600,348372420,4245,4245,4245,4245,21
|
|
20240102,135500,348283275,4245,4245,4245,4245,119
|
|
20240102,135400,347778120,4245,4245,4245,4245,8
|
|
20240102,135300,347744160,4245,4245,4245,4245,21
|
|
20240102,135200,347655015,4245,4245,4245,4245,21
|
|
20240102,135100,347565870,4245,4245,4245,4245,8
|
|
20240102,135000,347531910,4245,4245,4245,4245,21
|
|
20240102,134900,347442765,4245,4245,4245,4245,21
|
|
20240102,134800,347353620,4245,4245,4245,4245,361
|
|
20240102,134700,345821175,4245,4250,4255,4240,526
|
|
20240102,134600,343587145,4245,4250,4255,4245,41
|
|
20240102,134500,343412895,4255,4240,4260,4240,14
|
|
20240102,134400,343353345,4230,4230,4230,4230,48
|
|
20240102,134300,343150305,4260,4245,4265,4235,160
|
|
20240102,134200,342470085,4250,4250,4250,4250,32
|
|
20240102,134100,342334085,4245,4245,4245,4245,1
|
|
20240102,134000,342329840,4250,4245,4250,4245,21
|
|
20240102,133900,342240595,4265,4255,4265,4255,29
|
|
20240102,133800,342116930,4265,4255,4265,4255,14
|
|
20240102,133700,342057240,4255,4255,4255,4255,30
|
|
20240102,133600,341929590,4265,4255,4265,4255,29
|
|
20240102,133500,341805955,4265,4265,4265,4265,0
|
|
20240102,133400,341805955,4265,4255,4265,4255,91
|
|
20240102,133300,341417860,4265,4255,4265,4255,28
|
|
20240102,133200,341298460,4265,4265,4265,4265,0
|
|
20240102,133100,341298460,4265,4255,4265,4245,303
|
|
20240102,133000,340009545,4265,4265,4265,4265,29
|
|
20240102,132900,339885860,4265,4265,4265,4265,0
|
|
20240102,132800,339885860,4265,4265,4265,4265,21
|
|
20240102,132700,339796295,4265,4255,4265,4255,250
|
|
20240102,132600,338730395,4255,4245,4255,4245,254
|
|
20240102,132500,337650005,4255,4255,4255,4255,21
|
|
20240102,132400,337560650,4255,4255,4255,4255,42
|
|
20240102,132300,337381940,4255,4260,4260,4245,423
|
|
20240102,132200,335585910,4260,4260,4260,4260,0
|
|
20240102,132100,335585910,4260,4260,4260,4260,30
|
|
20240102,132000,335458110,4260,4255,4260,4255,33
|
|
20240102,131900,335317535,4260,4260,4260,4260,0
|
|
20240102,131800,335317535,4260,4260,4260,4260,30
|
|
20240102,131700,335189735,4260,4260,4260,4260,33
|
|
20240102,131600,335049155,4260,4260,4260,4260,168
|
|
20240102,131500,334333475,4255,4255,4255,4255,1
|
|
20240102,131400,334329220,4255,4255,4260,4255,491
|
|
20240102,131300,332237985,4255,4255,4255,4255,0
|
|
20240102,131200,332237985,4255,4260,4260,4255,210
|
|
20240102,131100,331344285,4260,4260,4260,4260,31
|
|
20240102,131000,331212225,4260,4260,4260,4260,45
|
|
20240102,130900,331020525,4255,4260,4260,4255,47
|
|
20240102,130800,330820495,4260,4260,4260,4260,21
|
|
20240102,130700,330731035,4255,4255,4260,4255,99
|
|
20240102,130600,330309385,4255,4255,4255,4255,72
|
|
20240102,130500,330003025,4255,4255,4255,4255,21
|
|
20240102,130400,329913670,4255,4255,4255,4255,21
|
|
20240102,130300,329824315,4255,4255,4260,4255,13
|
|
20240102,130200,329768950,4245,4265,4265,4245,202
|
|
20240102,130100,328910960,4265,4265,4265,4260,100
|
|
20240102,130000,328484505,4265,4265,4265,4265,26
|
|
20240102,125900,328373615,4260,4260,4260,4260,700
|
|
20240102,125800,325391615,4260,4265,4265,4260,159
|
|
20240102,125700,324714070,4265,4265,4265,4265,9
|
|
20240102,125600,324675685,4265,4265,4265,4265,124
|
|
20240102,125500,324146825,4265,4265,4265,4265,210
|
|
20240102,125400,323251175,4265,4265,4265,4265,21
|
|
20240102,125300,323161610,4260,4260,4260,4260,500
|
|
20240102,125200,321031610,4260,4260,4265,4260,326
|
|
20240102,125100,319642490,4260,4255,4260,4255,177
|
|
20240102,125000,318889350,4245,4255,4255,4245,1285
|
|
20240102,124900,313421725,4260,4260,4260,4260,13
|
|
20240102,124800,313366345,4255,4255,4255,4255,9
|
|
20240102,124700,313328050,4255,4255,4255,4255,69
|
|
20240102,124600,313034455,4255,4255,4255,4255,64
|
|
20240102,124500,312762135,4255,4265,4265,4255,143
|
|
20240102,124400,312152360,4265,4265,4265,4265,0
|
|
20240102,124300,312152360,4265,4265,4265,4265,142
|
|
20240102,124200,311546730,4265,4265,4265,4265,22
|
|
20240102,124100,311452900,4265,4275,4275,4265,2242
|
|
20240102,124000,301886575,4280,4280,4280,4280,53
|
|
20240102,123900,301659735,4280,4280,4280,4280,9
|
|
20240102,123800,301621215,4280,4280,4280,4280,70
|
|
20240102,123700,301321615,4280,4280,4285,4280,168
|
|
20240102,123600,300602530,4280,4285,4285,4280,140
|
|
20240102,123500,300003285,4285,4280,4285,4275,52
|
|
20240102,123400,299780845,4285,4285,4285,4285,1
|
|
20240102,123300,299776560,4280,4290,4290,4280,1114
|
|
20240102,123200,295008545,4290,4290,4290,4290,132
|
|
20240102,123100,294442265,4290,4290,4290,4290,43
|
|
20240102,123000,294257795,4285,4280,4285,4280,726
|
|
20240102,122900,291148110,4280,4280,4280,4280,163
|
|
20240102,122800,290450470,4280,4270,4280,4270,333
|
|
20240102,122700,289028135,4275,4275,4275,4275,71
|
|
20240102,122600,288724610,4275,4275,4275,4275,0
|
|
20240102,122500,288724610,4275,4275,4275,4275,2
|
|
20240102,122400,288716060,4285,4275,4285,4275,56
|
|
20240102,122300,288476130,4285,4265,4285,4265,423
|
|
20240102,122200,286669290,4260,4280,4280,4260,142
|
|
20240102,122100,286064090,4285,4270,4285,4270,76
|
|
20240102,122000,285739250,4270,4280,4280,4270,520
|
|
20240102,121900,283515235,4280,4270,4280,4270,169
|
|
20240102,121800,282792095,4265,4270,4270,4265,48
|
|
20240102,121700,282587330,4270,4270,4270,4270,70
|
|
20240102,121600,282288430,4270,4270,4270,4270,117
|
|
20240102,121500,281788840,4265,4265,4265,4265,0
|
|
20240102,121400,281788840,4265,4265,4265,4265,68
|
|
20240102,121300,281498820,4265,4265,4265,4265,12
|
|
20240102,121200,281447640,4260,4260,4260,4260,64
|
|
20240102,121100,281175000,4255,4255,4255,4255,53
|
|
20240102,121000,280949485,4270,4270,4270,4270,0
|
|
20240102,120900,280949485,4270,4255,4270,4255,9
|
|
20240102,120800,280911070,4270,4255,4270,4255,44
|
|
20240102,120700,280723205,4270,4270,4270,4255,111
|
|
20240102,120600,280249430,4270,4270,4270,4270,4
|
|
20240102,120500,280232350,4255,4255,4260,4255,51
|
|
20240102,120400,280015340,4255,4235,4260,4235,436
|
|
20240102,120300,278159215,4250,4250,4250,4250,9
|
|
20240102,120200,278120965,4250,4250,4250,4250,0
|
|
20240102,120100,278120965,4250,4250,4250,4250,43
|
|
20240102,120000,277938215,4250,4250,4250,4250,9
|
|
20240102,115900,277899965,4250,4250,4250,4250,0
|
|
20240102,115800,277899965,4250,4250,4250,4250,44
|
|
20240102,115700,277712965,4250,4250,4250,4250,9
|
|
20240102,115600,277674715,4250,4250,4250,4250,61
|
|
20240102,115500,277415465,4245,4250,4255,4245,212
|
|
20240102,115400,276514345,4240,4250,4250,4240,78
|
|
20240102,115300,276183400,4250,4250,4250,4250,31
|
|
20240102,115200,276051650,4255,4255,4255,4255,66
|
|
20240102,115100,275770820,4255,4255,4255,4255,9
|
|
20240102,115000,275732525,4255,4255,4255,4255,32
|
|
20240102,114900,275596365,4255,4255,4255,4255,0
|
|
20240102,114800,275596365,4255,4255,4255,4255,53
|
|
20240102,114700,275370850,4255,4255,4255,4255,0
|
|
20240102,114600,275370850,4255,4255,4255,4255,0
|
|
20240102,114500,275370850,4255,4250,4255,4250,288
|
|
20240102,114400,274146380,4245,4245,4245,4245,157
|
|
20240102,114300,273479915,4245,4245,4245,4245,1
|
|
20240102,114200,273475670,4250,4250,4250,4250,131
|
|
20240102,114100,272918920,4250,4250,4250,4250,1
|
|
20240102,114000,272914670,4255,4255,4255,4255,122
|
|
20240102,113900,272395560,4255,4255,4255,4255,44
|
|
20240102,113800,272208340,4250,4250,4250,4250,0
|
|
20240102,113700,272208340,4250,4250,4250,4250,200
|
|
20240102,113600,271358340,4255,4255,4255,4255,44
|
|
20240102,113500,271171120,4250,4250,4255,4250,241
|
|
20240102,113400,270146205,4260,4260,4260,4260,27
|
|
20240102,113300,270031185,4255,4275,4275,4255,56
|
|
20240102,113200,269792390,4275,4275,4275,4275,65
|
|
20240102,113100,269514515,4275,4290,4290,4275,377
|
|
20240102,113000,267901250,4280,4275,4280,4265,1572
|
|
20240102,112900,261174555,4260,4255,4260,4255,142
|
|
20240102,112800,260569960,4260,4260,4260,4260,11
|
|
20240102,112700,260523100,4260,4260,4275,4255,46
|
|
20240102,112600,260327300,4260,4260,4260,4260,104
|
|
20240102,112500,259884260,4260,4260,4260,4260,2
|
|
20240102,112400,259875740,4280,4250,4280,4245,131
|
|
20240102,112300,259316950,4250,4245,4250,4245,59
|
|
20240102,112200,259066280,4245,4240,4245,4240,123
|
|
20240102,112100,258544190,4245,4250,4255,4245,127
|
|
20240102,112000,258004320,4250,4235,4250,4235,367
|
|
20240102,111900,256449130,4235,4235,4235,4235,0
|
|
20240102,111800,256449130,4235,4240,4240,4235,45
|
|
20240102,111700,256258510,4240,4240,4240,4240,8
|
|
20240102,111600,256224590,4240,4230,4250,4230,95
|
|
20240102,111500,255821655,4230,4235,4235,4225,77
|
|
20240102,111400,255495975,4235,4230,4235,4230,375
|
|
20240102,111300,253909705,4220,4220,4220,4220,0
|
|
20240102,111200,253909705,4220,4230,4230,4220,75
|
|
20240102,111100,253592890,4230,4230,4230,4230,43
|
|
20240102,111000,253411000,4220,4220,4220,4220,0
|
|
20240102,110900,253411000,4220,4220,4220,4220,72
|
|
20240102,110800,253107160,4220,4220,4220,4220,0
|
|
20240102,110700,253107160,4220,4205,4220,4205,206
|
|
20240102,110600,252237900,4205,4220,4220,4195,71
|
|
20240102,110500,251939545,4210,4210,4220,4210,6
|
|
20240102,110400,251914265,4205,4220,4220,4200,4652
|
|
20240102,110300,232353345,4220,4220,4230,4210,104
|
|
20240102,110200,231914365,4230,4215,4230,4215,11
|
|
20240102,110100,231867950,4215,4215,4230,4215,3275
|
|
20240102,110000,218047085,4215,4215,4220,4195,1701
|
|
20240102,105900,210892240,4220,4210,4220,4210,603
|
|
20240102,105800,208349105,4210,4210,4210,4205,69
|
|
20240102,105700,208058660,4210,4210,4210,4200,60
|
|
20240102,105600,207806305,4210,4215,4215,4210,530
|
|
20240102,105500,205575000,4210,4205,4220,4205,507
|
|
20240102,105400,203435550,4200,4210,4215,4180,1711
|
|
20240102,105300,196254650,4210,4215,4215,4210,51
|
|
20240102,105200,196039700,4215,4220,4220,4210,59
|
|
20240102,105100,195790860,4215,4210,4220,4210,90
|
|
20240102,105000,195411580,4215,4210,4215,4210,307
|
|
20240102,104900,194118820,4220,4220,4220,4220,76
|
|
20240102,104800,193798100,4200,4225,4225,4200,867
|
|
20240102,104700,190146380,4225,4225,4225,4220,16
|
|
20240102,104600,190078835,4225,4225,4225,4220,212
|
|
20240102,104500,189184135,4225,4220,4230,4205,953
|
|
20240102,104400,185160505,4220,4220,4230,4210,221
|
|
20240102,104300,184227780,4220,4220,4220,4215,103
|
|
20240102,104200,183793220,4220,4220,4220,4215,26
|
|
20240102,104100,183683565,4220,4220,4220,4220,57
|
|
20240102,104000,183443025,4230,4225,4230,4215,302
|
|
20240102,103900,182166380,4230,4220,4230,4220,55
|
|
20240102,103800,181934085,4215,4215,4215,4210,311
|
|
20240102,103700,180624640,4220,4220,4220,4220,17
|
|
20240102,103600,180552900,4225,4225,4225,4225,11
|
|
20240102,103500,180506425,4225,4235,4245,4225,410
|
|
20240102,103400,178772615,4245,4235,4245,4230,122
|
|
20240102,103300,178255995,4230,4230,4230,4230,11
|
|
20240102,103200,178209465,4230,4225,4230,4225,61
|
|
20240102,103100,177951525,4225,4225,4230,4220,65
|
|
20240102,103000,177676705,4225,4220,4225,4220,95
|
|
20240102,102900,177275515,4215,4265,4265,4210,3507
|
|
20240102,102800,162406795,4265,4265,4265,4265,53
|
|
20240102,102700,162180750,4265,4290,4290,4265,333
|
|
20240102,102600,160760035,4290,4275,4290,4275,61
|
|
20240102,102500,160498945,4265,4280,4280,4250,871
|
|
20240102,102400,156780690,4285,4270,4285,4250,2930
|
|
20240102,102300,144260030,4270,4270,4270,4270,101
|
|
20240102,102200,143828760,4270,4290,4300,4270,1452
|
|
20240102,102100,137615110,4280,4310,4310,4280,450
|
|
20240102,102000,135680930,4310,4310,4315,4310,2235
|
|
20240102,101900,126047870,4305,4265,4310,4265,1668
|
|
20240102,101800,118864125,4265,4290,4310,4265,4241
|
|
20240102,101700,100638680,4310,4275,4310,4245,3846
|
|
20240102,101600,84190175,4275,4235,4275,4225,2980
|
|
20240102,101500,71505910,4210,4215,4235,4210,497
|
|
20240102,101400,69409980,4205,4205,4205,4205,10
|
|
20240102,101300,69367930,4200,4190,4200,4190,246
|
|
20240102,101200,68335600,4200,4220,4220,4190,242
|
|
20240102,101100,67319960,4210,4185,4210,4185,103
|
|
20240102,101000,66887130,4190,4205,4205,4190,1460
|
|
20240102,100900,60748585,4200,4200,4200,4200,1500
|
|
20240102,100800,54448585,4200,4180,4200,4180,859
|
|
20240102,100700,50841120,4155,4140,4155,4130,522
|
|
20240102,100600,48677730,4135,4130,4135,4130,887
|
|
20240102,100500,45010165,4130,4125,4130,4125,1270
|
|
20240102,100400,39768495,4125,4095,4125,4095,1272
|
|
20240102,100300,34546215,4095,4130,4130,4095,330
|
|
20240102,100200,33193045,4135,4130,4135,4075,206
|
|
20240102,100100,32347185,4085,4140,4140,4085,154
|
|
20240102,100000,31716005,4140,4080,4140,4070,7773
|