698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,203500,285855605,4115,4115,4115,4115,3240
|
|
20240108,203400,285855605,4115,4115,4115,4115,0
|
|
20240108,203300,285855605,4115,4115,4115,4115,0
|
|
20240108,203200,285855605,4115,4115,4115,4115,0
|
|
20240108,203100,285855605,4115,4115,4115,4115,0
|
|
20240108,203000,285855605,4115,4115,4115,4115,0
|
|
20240108,202900,285855605,4115,4115,4115,4115,0
|
|
20240108,202800,285855605,4115,4115,4115,4115,0
|
|
20240108,202700,285855605,4115,4115,4115,4115,0
|
|
20240108,202600,285855605,4115,4115,4115,4115,0
|
|
20240108,202500,285855605,4115,4115,4115,4115,0
|
|
20240108,202400,285855605,4115,4115,4115,4115,0
|
|
20240108,202300,285855605,4115,4115,4115,4115,0
|
|
20240108,202200,285855605,4115,4115,4115,4115,0
|
|
20240108,202100,285855605,4115,4115,4115,4115,0
|
|
20240108,202000,285855605,4115,4115,4115,4115,0
|
|
20240108,201900,285855605,4115,4115,4115,4115,0
|
|
20240108,201800,285855605,4115,4115,4115,4115,0
|
|
20240108,201700,285855605,4115,4115,4115,4115,0
|
|
20240108,201600,285855605,4115,4115,4115,4115,0
|
|
20240108,201500,285855605,4115,4115,4115,4115,0
|
|
20240108,201400,285855605,4115,4115,4115,4115,0
|
|
20240108,201300,285855605,4115,4115,4115,4115,0
|
|
20240108,201200,285855605,4115,4115,4115,4115,0
|
|
20240108,201100,285855605,4115,4115,4115,4115,0
|
|
20240108,201000,285855605,4115,4115,4115,4115,0
|
|
20240108,200900,285855605,4115,4115,4115,4115,0
|
|
20240108,200800,285855605,4115,4115,4115,4115,0
|
|
20240108,200700,285855605,4115,4115,4115,4115,0
|
|
20240108,200600,285855605,4115,4115,4115,4115,0
|
|
20240108,200500,285855605,4115,4115,4115,4115,3240
|
|
20240108,200400,285855605,4115,4115,4115,4115,0
|
|
20240108,200300,285855605,4115,4115,4115,4115,0
|
|
20240108,200200,285855605,4115,4115,4115,4115,0
|
|
20240108,200100,285855605,4115,4115,4115,4115,0
|
|
20240108,200000,285855605,4115,4115,4115,4115,0
|
|
20240108,195900,285855605,4115,4115,4115,4115,0
|
|
20240108,195800,285855605,4115,4115,4115,4115,0
|
|
20240108,195700,285855605,4115,4115,4115,4115,0
|
|
20240108,195600,285855605,4115,4115,4115,4115,0
|
|
20240108,195500,285855605,4115,4115,4115,4115,0
|
|
20240108,195400,285855605,4115,4115,4115,4115,0
|
|
20240108,195300,285855605,4115,4115,4115,4115,0
|
|
20240108,195200,285855605,4115,4115,4115,4115,0
|
|
20240108,195100,285855605,4115,4115,4115,4115,0
|
|
20240108,195000,285855605,4115,4115,4115,4115,0
|
|
20240108,194900,285855605,4115,4115,4115,4115,0
|
|
20240108,194800,285855605,4115,4115,4115,4115,0
|
|
20240108,194700,285855605,4115,4115,4115,4115,0
|
|
20240108,194600,285855605,4115,4115,4115,4115,0
|
|
20240108,194500,285855605,4115,4115,4115,4115,0
|
|
20240108,194400,285855605,4115,4115,4115,4115,0
|
|
20240108,194300,285855605,4115,4115,4115,4115,0
|
|
20240108,194200,285855605,4115,4115,4115,4115,0
|
|
20240108,194100,285855605,4115,4115,4115,4115,0
|
|
20240108,194000,285855605,4115,4115,4115,4115,0
|
|
20240108,193900,285855605,4115,4115,4115,4115,0
|
|
20240108,193800,285855605,4115,4115,4115,4115,0
|
|
20240108,193700,285855605,4115,4115,4115,4115,0
|
|
20240108,193600,285855605,4115,4115,4115,4115,0
|
|
20240108,193500,285855605,4115,4115,4115,4115,3240
|
|
20240108,193400,285855605,4115,4115,4115,4115,0
|
|
20240108,193300,285855605,4115,4115,4115,4115,0
|
|
20240108,193200,285855605,4115,4115,4115,4115,0
|
|
20240108,193100,285855605,4115,4115,4115,4115,0
|
|
20240108,193000,285855605,4115,4115,4115,4115,0
|
|
20240108,192900,285855605,4115,4115,4115,4115,0
|
|
20240108,192800,285855605,4115,4115,4115,4115,0
|
|
20240108,192700,285855605,4115,4115,4115,4115,0
|
|
20240108,192600,285855605,4115,4115,4115,4115,0
|
|
20240108,192500,285855605,4115,4115,4115,4115,0
|
|
20240108,192400,285855605,4115,4115,4115,4115,0
|
|
20240108,192300,285855605,4115,4115,4115,4115,0
|
|
20240108,192200,285855605,4115,4115,4115,4115,0
|
|
20240108,192100,285855605,4115,4115,4115,4115,0
|
|
20240108,192000,285855605,4115,4115,4115,4115,0
|
|
20240108,191900,285855605,4115,4115,4115,4115,0
|
|
20240108,191800,285855605,4115,4115,4115,4115,0
|
|
20240108,191700,285855605,4115,4115,4115,4115,0
|
|
20240108,191600,285855605,4115,4115,4115,4115,0
|
|
20240108,191500,285855605,4115,4115,4115,4115,0
|
|
20240108,191400,285855605,4115,4115,4115,4115,0
|
|
20240108,191300,285855605,4115,4115,4115,4115,0
|
|
20240108,191200,285855605,4115,4115,4115,4115,0
|
|
20240108,191100,285855605,4115,4115,4115,4115,0
|
|
20240108,191000,285855605,4115,4115,4115,4115,0
|
|
20240108,190900,285855605,4115,4115,4115,4115,0
|
|
20240108,190800,285855605,4115,4115,4115,4115,0
|
|
20240108,190700,285855605,4115,4115,4115,4115,0
|
|
20240108,190600,285855605,4115,4115,4115,4115,0
|
|
20240108,190500,285855605,4115,4115,4115,4115,3240
|
|
20240108,190400,285855605,4115,4115,4115,4115,0
|
|
20240108,190300,285855605,4115,4115,4115,4115,0
|
|
20240108,190200,285855605,4115,4115,4115,4115,0
|
|
20240108,190100,285855605,4115,4115,4115,4115,0
|
|
20240108,190000,285855605,4115,4115,4115,4115,0
|
|
20240108,185900,285855605,4115,4115,4115,4115,0
|
|
20240108,185800,285855605,4115,4115,4115,4115,0
|
|
20240108,185700,285855605,4115,4115,4115,4115,0
|
|
20240108,185600,285855605,4115,4115,4115,4115,0
|
|
20240108,185500,285855605,4115,4115,4115,4115,0
|
|
20240108,185400,285855605,4115,4115,4115,4115,0
|
|
20240108,185300,285855605,4115,4115,4115,4115,0
|
|
20240108,185200,285855605,4115,4115,4115,4115,0
|
|
20240108,185100,285855605,4115,4115,4115,4115,0
|
|
20240108,185000,285855605,4115,4115,4115,4115,0
|
|
20240108,184900,285855605,4115,4115,4115,4115,0
|
|
20240108,184800,285855605,4115,4115,4115,4115,0
|
|
20240108,184700,285855605,4115,4115,4115,4115,0
|
|
20240108,184600,285855605,4115,4115,4115,4115,0
|
|
20240108,184500,285855605,4115,4115,4115,4115,0
|
|
20240108,184400,285855605,4115,4115,4115,4115,0
|
|
20240108,184300,285855605,4115,4115,4115,4115,0
|
|
20240108,184200,285855605,4115,4115,4115,4115,0
|
|
20240108,184100,285855605,4115,4115,4115,4115,0
|
|
20240108,184000,285855605,4115,4115,4115,4115,0
|
|
20240108,183900,285855605,4115,4115,4115,4115,0
|
|
20240108,183800,285855605,4115,4115,4115,4115,0
|
|
20240108,183700,285855605,4115,4115,4115,4115,0
|
|
20240108,183600,285855605,4115,4115,4115,4115,0
|
|
20240108,183500,285855605,4115,4115,4115,4115,3240
|
|
20240108,183400,285855605,4115,4115,4115,4115,0
|
|
20240108,183300,285855605,4115,4115,4115,4115,0
|
|
20240108,183200,285855605,4115,4115,4115,4115,0
|
|
20240108,183100,285855605,4115,4115,4115,4115,0
|
|
20240108,183000,285855605,4115,4115,4115,4115,0
|
|
20240108,182900,285855605,4115,4115,4115,4115,0
|
|
20240108,182800,285855605,4115,4115,4115,4115,0
|
|
20240108,182700,285855605,4115,4115,4115,4115,0
|
|
20240108,182600,285855605,4115,4115,4115,4115,0
|
|
20240108,182500,285855605,4115,4115,4115,4115,0
|
|
20240108,182400,285855605,4115,4115,4115,4115,0
|
|
20240108,182300,285855605,4115,4115,4115,4115,0
|
|
20240108,182200,285855605,4115,4115,4115,4115,0
|
|
20240108,182100,285855605,4115,4115,4115,4115,0
|
|
20240108,182000,285855605,4115,4115,4115,4115,0
|
|
20240108,181900,285855605,4115,4115,4115,4115,0
|
|
20240108,181800,285855605,4115,4115,4115,4115,0
|
|
20240108,181700,285855605,4115,4115,4115,4115,0
|
|
20240108,181600,285855605,4115,4115,4115,4115,0
|
|
20240108,181500,285855605,4115,4115,4115,4115,0
|
|
20240108,181400,285855605,4115,4115,4115,4115,0
|
|
20240108,181300,285855605,4115,4115,4115,4115,0
|
|
20240108,181200,285855605,4115,4115,4115,4115,0
|
|
20240108,181100,285855605,4115,4115,4115,4115,0
|
|
20240108,181000,285855605,4115,4115,4115,4115,0
|
|
20240108,180900,285855605,4115,4115,4115,4115,0
|
|
20240108,180800,285855605,4115,4115,4115,4115,0
|
|
20240108,180700,285855605,4115,4115,4115,4115,0
|
|
20240108,180600,285855605,4115,4115,4115,4115,0
|
|
20240108,180500,285855605,4115,4115,4115,4115,3240
|
|
20240108,180400,285855605,4115,4115,4115,4115,0
|
|
20240108,180300,285855605,4115,4115,4115,4115,0
|
|
20240108,180200,285855605,4115,4115,4115,4115,0
|
|
20240108,180100,285855605,4115,4115,4115,4115,0
|
|
20240108,180000,285855605,4115,4115,4115,4115,0
|
|
20240108,175900,285855605,4115,4115,4115,4115,0
|
|
20240108,175800,285855605,4115,4115,4115,4115,0
|
|
20240108,175700,285855605,4115,4115,4115,4115,0
|
|
20240108,175600,285855605,4115,4115,4115,4115,0
|
|
20240108,175500,285855605,4115,4115,4115,4115,0
|
|
20240108,175400,285855605,4115,4115,4115,4115,0
|
|
20240108,175300,285855605,4115,4115,4115,4115,0
|
|
20240108,175200,285855605,4115,4115,4115,4115,0
|
|
20240108,175100,285855605,4115,4115,4115,4115,0
|
|
20240108,175000,285855605,4115,4115,4115,4115,0
|
|
20240108,174900,285855605,4115,4115,4115,4115,0
|
|
20240108,174800,285855605,4115,4115,4115,4115,0
|
|
20240108,174700,285855605,4115,4115,4115,4115,0
|
|
20240108,174600,285855605,4115,4115,4115,4115,0
|
|
20240108,174500,285855605,4115,4115,4115,4115,0
|
|
20240108,174400,285855605,4115,4115,4115,4115,0
|
|
20240108,174300,285855605,4115,4115,4115,4115,0
|
|
20240108,174200,285855605,4115,4115,4115,4115,0
|
|
20240108,174100,285855605,4115,4115,4115,4115,0
|
|
20240108,174000,285855605,4115,4115,4115,4115,0
|
|
20240108,173900,285855605,4115,4115,4115,4115,0
|
|
20240108,173800,285855605,4115,4115,4115,4115,0
|
|
20240108,173700,285855605,4115,4115,4115,4115,0
|
|
20240108,173600,285855605,4115,4115,4115,4115,0
|
|
20240108,173500,285855605,4115,4115,4115,4115,3240
|
|
20240108,173400,285855605,4115,4115,4115,4115,0
|
|
20240108,173300,285855605,4115,4115,4115,4115,0
|
|
20240108,173200,285855605,4115,4115,4115,4115,0
|
|
20240108,173100,285855605,4115,4115,4115,4115,0
|
|
20240108,173000,285855605,4115,4115,4115,4115,0
|
|
20240108,172900,285855605,4115,4115,4115,4115,0
|
|
20240108,172800,285855605,4115,4115,4115,4115,0
|
|
20240108,172700,285855605,4115,4115,4115,4115,0
|
|
20240108,172600,285855605,4115,4115,4115,4115,0
|
|
20240108,172500,285855605,4115,4115,4115,4115,0
|
|
20240108,172400,285855605,4115,4115,4115,4115,0
|
|
20240108,172300,285855605,4115,4115,4115,4115,0
|
|
20240108,172200,285855605,4115,4115,4115,4115,0
|
|
20240108,172100,285855605,4115,4115,4115,4115,0
|
|
20240108,172000,285855605,4115,4115,4115,4115,0
|
|
20240108,171900,285855605,4115,4115,4115,4115,0
|
|
20240108,171800,285855605,4115,4115,4115,4115,0
|
|
20240108,171700,285855605,4115,4115,4115,4115,0
|
|
20240108,171600,285855605,4115,4115,4115,4115,0
|
|
20240108,171500,285855605,4115,4115,4115,4115,0
|
|
20240108,171400,285855605,4115,4115,4115,4115,0
|
|
20240108,171300,285855605,4115,4115,4115,4115,0
|
|
20240108,171200,285855605,4115,4115,4115,4115,0
|
|
20240108,171100,285855605,4115,4115,4115,4115,0
|
|
20240108,171000,285855605,4115,4115,4115,4115,0
|
|
20240108,170900,285855605,4115,4115,4115,4115,0
|
|
20240108,170800,285855605,4115,4115,4115,4115,0
|
|
20240108,170700,285855605,4115,4115,4115,4115,0
|
|
20240108,170600,285855605,4115,4115,4115,4115,0
|
|
20240108,170500,285855605,4115,4115,4115,4115,3240
|
|
20240108,170400,285855605,4115,4115,4115,4115,0
|
|
20240108,170300,285855605,4115,4115,4115,4115,0
|
|
20240108,170200,285855605,4115,4115,4115,4115,0
|
|
20240108,170100,285855605,4115,4115,4115,4115,0
|
|
20240108,170000,285855605,4115,4115,4115,4115,0
|
|
20240108,165900,285855605,4115,4115,4115,4115,0
|
|
20240108,165800,285855605,4115,4115,4115,4115,0
|
|
20240108,165700,285855605,4115,4115,4115,4115,0
|
|
20240108,165600,285855605,4115,4115,4115,4115,0
|
|
20240108,165500,285855605,4115,4115,4115,4115,0
|
|
20240108,165400,285855605,4115,4115,4115,4115,0
|
|
20240108,165300,285855605,4115,4115,4115,4115,0
|
|
20240108,165200,285855605,4115,4115,4115,4115,0
|
|
20240108,165100,285855605,4115,4115,4115,4115,0
|
|
20240108,165000,285855605,4115,4115,4115,4115,0
|
|
20240108,164900,285855605,4115,4115,4115,4115,0
|
|
20240108,164800,285855605,4115,4115,4115,4115,0
|
|
20240108,164700,285855605,4115,4115,4115,4115,0
|
|
20240108,164600,285855605,4115,4115,4115,4115,0
|
|
20240108,164500,285855605,4115,4115,4115,4115,0
|
|
20240108,164400,285855605,4115,4115,4115,4115,0
|
|
20240108,164300,285855605,4115,4115,4115,4115,0
|
|
20240108,164200,285855605,4115,4115,4115,4115,0
|
|
20240108,164100,285855605,4115,4115,4115,4115,0
|
|
20240108,164000,285855605,4115,4115,4115,4115,0
|
|
20240108,163900,285855605,4115,4115,4115,4115,0
|
|
20240108,163800,285855605,4115,4115,4115,4115,0
|
|
20240108,163700,285855605,4115,4115,4115,4115,0
|
|
20240108,163600,285855605,4115,4115,4115,4115,0
|
|
20240108,163500,285855605,4115,4115,4115,4115,3240
|
|
20240108,163400,285855605,4115,4115,4115,4115,0
|
|
20240108,163300,285855605,4115,4115,4115,4115,0
|
|
20240108,163200,285855605,4115,4115,4115,4115,0
|
|
20240108,163100,285855605,4115,4115,4115,4115,0
|
|
20240108,163000,285855605,4115,4115,4115,4115,0
|
|
20240108,162900,285855605,4115,4115,4115,4115,0
|
|
20240108,162800,285855605,4115,4115,4115,4115,0
|
|
20240108,162700,285855605,4115,4115,4115,4115,0
|
|
20240108,162600,285855605,4115,4115,4115,4115,0
|
|
20240108,162500,285855605,4115,4115,4115,4115,0
|
|
20240108,162400,285855605,4115,4115,4115,4115,0
|
|
20240108,162300,285855605,4115,4115,4115,4115,0
|
|
20240108,162200,285855605,4115,4115,4115,4115,0
|
|
20240108,162100,285855605,4115,4115,4115,4115,0
|
|
20240108,162000,285855605,4115,4115,4115,4115,0
|
|
20240108,161900,285855605,4115,4115,4115,4115,0
|
|
20240108,161800,285855605,4115,4115,4115,4115,0
|
|
20240108,161700,285855605,4115,4115,4115,4115,0
|
|
20240108,161600,285855605,4115,4115,4115,4115,0
|
|
20240108,161500,285855605,4115,4115,4115,4115,0
|
|
20240108,161400,285855605,4115,4115,4115,4115,0
|
|
20240108,161300,285855605,4115,4115,4115,4115,0
|
|
20240108,161200,285855605,4115,4115,4115,4115,0
|
|
20240108,161100,285855605,4115,4115,4115,4115,0
|
|
20240108,161000,285855605,4115,4115,4115,4115,0
|
|
20240108,160900,285855605,4115,4115,4115,4115,0
|
|
20240108,160800,285855605,4115,4115,4115,4115,0
|
|
20240108,160700,285855605,4115,4115,4115,4115,0
|
|
20240108,160600,285855605,4115,4115,4115,4115,0
|
|
20240108,160500,285855605,4115,4115,4115,4115,3240
|
|
20240108,160400,285855605,4115,4115,4115,4115,0
|
|
20240108,160300,285855605,4115,4115,4115,4115,0
|
|
20240108,160200,285855605,4115,4115,4115,4115,0
|
|
20240108,160100,285855605,4115,4115,4115,4115,0
|
|
20240108,160000,285855605,4115,4115,4115,4115,0
|
|
20240108,155900,285855605,4115,4115,4115,4115,0
|
|
20240108,155800,285855605,4115,4115,4115,4115,0
|
|
20240108,155700,285855605,4115,4115,4115,4115,0
|
|
20240108,155600,285855605,4115,4115,4115,4115,0
|
|
20240108,155500,285855605,4115,4115,4115,4115,0
|
|
20240108,155400,285855605,4115,4115,4115,4115,0
|
|
20240108,155300,285855605,4115,4115,4115,4115,0
|
|
20240108,155200,285855605,4115,4115,4115,4115,0
|
|
20240108,155100,285855605,4115,4115,4115,4115,0
|
|
20240108,155000,285855605,4115,4115,4115,4115,0
|
|
20240108,154900,285855605,4115,4115,4115,4115,0
|
|
20240108,154800,285855605,4115,4115,4115,4115,0
|
|
20240108,154700,285855605,4115,4115,4115,4115,0
|
|
20240108,154600,285855605,4115,4115,4115,4115,0
|
|
20240108,154500,285855605,4115,4115,4115,4115,0
|
|
20240108,154400,285855605,4115,4115,4115,4115,0
|
|
20240108,154300,285855605,4115,4115,4115,4115,0
|
|
20240108,154200,285855605,4115,4115,4115,4115,0
|
|
20240108,154100,285855605,4115,4115,4115,4115,0
|
|
20240108,154000,285855605,4115,4115,4115,4115,0
|
|
20240108,153900,285855605,4115,4115,4115,4115,0
|
|
20240108,153800,285855605,4115,4115,4115,4115,0
|
|
20240108,153700,285855605,4115,4115,4115,4115,0
|
|
20240108,153600,285855605,4115,4115,4115,4115,0
|
|
20240108,153500,285855605,4115,4115,4115,4115,3240
|
|
20240108,153400,285855605,4115,4115,4115,4115,0
|
|
20240108,153300,285855605,4115,4115,4115,4115,0
|
|
20240108,153200,285855605,4115,4115,4115,4115,0
|
|
20240108,153100,285855605,4115,4115,4115,4115,0
|
|
20240108,153000,285855605,4115,4115,4115,4115,3240
|
|
20240108,152900,272523005,4110,4110,4110,4110,0
|
|
20240108,152800,272523005,4110,4110,4110,4110,0
|
|
20240108,152700,272523005,4110,4110,4110,4110,0
|
|
20240108,152600,272523005,4110,4110,4110,4110,0
|
|
20240108,152500,272523005,4110,4110,4110,4110,0
|
|
20240108,152400,272523005,4110,4110,4110,4110,0
|
|
20240108,152300,272523005,4110,4110,4110,4110,0
|
|
20240108,152200,272523005,4110,4110,4110,4110,0
|
|
20240108,152100,272523005,4110,4110,4110,4110,0
|
|
20240108,152000,272523005,4110,4110,4110,4110,0
|
|
20240108,151900,272523005,4110,4110,4110,4110,0
|
|
20240108,151800,272523005,4110,4085,4110,4085,16
|
|
20240108,151700,272457620,4110,4110,4110,4110,0
|
|
20240108,151600,272457620,4110,4110,4110,4075,1567
|
|
20240108,151500,266053470,4110,4110,4110,4090,77
|
|
20240108,151400,265738240,4110,4110,4110,4110,24
|
|
20240108,151300,265639600,4110,4110,4110,4110,0
|
|
20240108,151200,265639600,4110,4110,4110,4110,0
|
|
20240108,151100,265639600,4110,4105,4110,4105,338
|
|
20240108,151000,264250575,4095,4095,4095,4095,46
|
|
20240108,150900,264062205,4115,4115,4115,4115,1
|
|
20240108,150800,264058090,4090,4090,4090,4090,118
|
|
20240108,150700,263575470,4090,4090,4090,4090,0
|
|
20240108,150600,263575470,4090,4090,4090,4090,20
|
|
20240108,150500,263493670,4115,4115,4115,4115,0
|
|
20240108,150400,263493670,4115,4115,4115,4115,0
|
|
20240108,150300,263493670,4115,4115,4115,4090,4
|
|
20240108,150200,263477235,4090,4115,4115,4090,19
|
|
20240108,150100,263399225,4115,4115,4115,4115,0
|
|
20240108,150000,263399225,4115,4115,4115,4115,0
|
|
20240108,145900,263399225,4115,4115,4115,4115,1
|
|
20240108,145800,263395110,4090,4085,4090,4085,10
|
|
20240108,145700,263354250,4115,4115,4115,4115,0
|
|
20240108,145600,263354250,4115,4115,4115,4115,1
|
|
20240108,145500,263350135,4085,4085,4085,4085,33
|
|
20240108,145400,263215330,4115,4115,4115,4115,1
|
|
20240108,145300,263211215,4090,4090,4090,4090,205
|
|
20240108,145200,262372765,4115,4115,4115,4115,0
|
|
20240108,145100,262372765,4115,4115,4115,4115,0
|
|
20240108,145000,262372765,4115,4115,4115,4115,117
|
|
20240108,144900,261891310,4085,4085,4085,4085,0
|
|
20240108,144800,261891310,4085,4085,4085,4085,4
|
|
20240108,144700,261874970,4085,4085,4085,4085,0
|
|
20240108,144600,261874970,4085,4085,4085,4085,0
|
|
20240108,144500,261874970,4085,4085,4085,4085,459
|
|
20240108,144400,259999955,4085,4085,4085,4085,881
|
|
20240108,144300,256401070,4080,4080,4080,4080,17
|
|
20240108,144200,256331710,4080,4080,4085,4080,227
|
|
20240108,144100,255405535,4080,4085,4085,4080,18
|
|
20240108,144000,255332090,4080,4085,4085,4080,334
|
|
20240108,143900,253969365,4085,4085,4085,4080,441
|
|
20240108,143800,252169970,4090,4095,4095,4090,22
|
|
20240108,143700,252079885,4100,4100,4100,4100,0
|
|
20240108,143600,252079885,4100,4100,4100,4100,244
|
|
20240108,143500,251079485,4100,4100,4100,4100,1
|
|
20240108,143400,251075385,4100,4100,4100,4100,1
|
|
20240108,143300,251071285,4090,4090,4090,4090,2
|
|
20240108,143200,251063105,4100,4100,4100,4080,3573
|
|
20240108,143100,236468990,4095,4095,4100,4095,375
|
|
20240108,143000,234933360,4095,4095,4095,4095,17
|
|
20240108,142900,234863745,4100,4105,4115,4100,1679
|
|
20240108,142800,227973180,4115,4115,4115,4115,0
|
|
20240108,142700,227973180,4115,4115,4115,4115,42
|
|
20240108,142600,227800350,4115,4115,4115,4115,1
|
|
20240108,142500,227796235,4110,4115,4115,4110,5
|
|
20240108,142400,227775665,4110,4110,4110,4110,2
|
|
20240108,142300,227767445,4115,4115,4115,4110,100
|
|
20240108,142200,227356020,4110,4110,4110,4110,157
|
|
20240108,142100,226710750,4120,4120,4120,4120,0
|
|
20240108,142000,226710750,4120,4120,4120,4120,0
|
|
20240108,141900,226710750,4120,4115,4120,4115,7
|
|
20240108,141800,226681925,4120,4120,4120,4120,0
|
|
20240108,141700,226681925,4120,4115,4120,4115,3
|
|
20240108,141600,226669575,4120,4110,4120,4105,474
|
|
20240108,141500,224722740,4110,4115,4120,4110,1047
|
|
20240108,141400,220419310,4125,4115,4125,4115,166
|
|
20240108,141300,219736180,4125,4125,4125,4125,12
|
|
20240108,141200,219686680,4125,4125,4125,4125,0
|
|
20240108,141100,219686680,4125,4125,4125,4125,0
|
|
20240108,141000,219686680,4125,4125,4125,4125,0
|
|
20240108,140900,219686680,4125,4125,4125,4125,154
|
|
20240108,140800,219051430,4125,4125,4125,4125,30
|
|
20240108,140700,218927680,4130,4130,4130,4130,0
|
|
20240108,140600,218927680,4130,4130,4130,4130,0
|
|
20240108,140500,218927680,4130,4130,4130,4130,0
|
|
20240108,140400,218927680,4130,4115,4130,4115,165
|
|
20240108,140300,218248680,4130,4125,4130,4125,18
|
|
20240108,140200,218174355,4120,4120,4120,4120,0
|
|
20240108,140100,218174355,4120,4120,4120,4120,37
|
|
20240108,140000,218021915,4115,4120,4120,4115,11
|
|
20240108,135900,217976620,4130,4130,4130,4130,1
|
|
20240108,135800,217972490,4130,4130,4130,4130,4
|
|
20240108,135700,217955970,4130,4130,4130,4130,1
|
|
20240108,135600,217951840,4130,4130,4130,4130,0
|
|
20240108,135500,217951840,4130,4125,4130,4125,269
|
|
20240108,135400,216841720,4125,4125,4125,4125,0
|
|
20240108,135300,216841720,4125,4125,4125,4125,17
|
|
20240108,135200,216771595,4125,4125,4125,4125,1
|
|
20240108,135100,216767470,4125,4125,4125,4125,0
|
|
20240108,135000,216767470,4125,4125,4125,4125,9
|
|
20240108,134900,216730345,4115,4115,4115,4115,6
|
|
20240108,134800,216705655,4125,4125,4125,4125,1
|
|
20240108,134700,216701530,4125,4125,4125,4125,5
|
|
20240108,134600,216680905,4115,4115,4115,4115,340
|
|
20240108,134500,215281805,4120,4120,4120,4120,11
|
|
20240108,134400,215236485,4130,4130,4130,4130,0
|
|
20240108,134300,215236485,4130,4130,4130,4130,0
|
|
20240108,134200,215236485,4130,4130,4130,4130,4
|
|
20240108,134100,215219965,4130,4130,4130,4130,1
|
|
20240108,134000,215215835,4130,4130,4130,4130,0
|
|
20240108,133900,215215835,4130,4130,4130,4130,23
|
|
20240108,133800,215120845,4130,4130,4130,4130,0
|
|
20240108,133700,215120845,4130,4130,4130,4130,4
|
|
20240108,133600,215104325,4130,4125,4130,4125,4
|
|
20240108,133500,215087815,4130,4125,4130,4125,35
|
|
20240108,133400,214943275,4130,4130,4130,4130,0
|
|
20240108,133300,214943275,4130,4130,4130,4130,0
|
|
20240108,133200,214943275,4130,4130,4130,4130,0
|
|
20240108,133100,214943275,4130,4130,4130,4125,25
|
|
20240108,133000,214840125,4130,4115,4130,4115,300
|
|
20240108,132900,213602720,4130,4130,4130,4130,0
|
|
20240108,132800,213602720,4130,4130,4130,4130,0
|
|
20240108,132700,213602720,4130,4130,4130,4130,0
|
|
20240108,132600,213602720,4130,4125,4130,4125,5
|
|
20240108,132500,213582085,4115,4115,4115,4115,0
|
|
20240108,132400,213582085,4115,4115,4115,4115,316
|
|
20240108,132300,212281745,4115,4120,4120,4115,2684
|
|
20240108,132200,201236960,4130,4130,4130,4130,0
|
|
20240108,132100,201236960,4130,4130,4130,4130,0
|
|
20240108,132000,201236960,4130,4130,4130,4130,6
|
|
20240108,131900,201212180,4120,4120,4120,4120,0
|
|
20240108,131800,201212180,4120,4120,4120,4120,1
|
|
20240108,131700,201208060,4120,4120,4120,4120,35
|
|
20240108,131600,201063860,4120,4120,4120,4120,94
|
|
20240108,131500,200676580,4130,4120,4130,4120,16
|
|
20240108,131400,200610610,4130,4130,4130,4130,0
|
|
20240108,131300,200610610,4130,4130,4130,4130,375
|
|
20240108,131200,199061860,4130,4130,4130,4130,0
|
|
20240108,131100,199061860,4130,4130,4130,4130,0
|
|
20240108,131000,199061860,4130,4120,4130,4120,22
|
|
20240108,130900,198971015,4120,4120,4120,4120,5
|
|
20240108,130800,198950415,4120,4120,4120,4120,31
|
|
20240108,130700,198822695,4130,4130,4130,4130,9
|
|
20240108,130600,198785525,4130,4130,4130,4130,0
|
|
20240108,130500,198785525,4130,4130,4130,4130,20
|
|
20240108,130400,198702925,4130,4130,4130,4130,5
|
|
20240108,130300,198682275,4130,4130,4130,4130,40
|
|
20240108,130200,198517075,4130,4130,4130,4130,0
|
|
20240108,130100,198517075,4130,4125,4130,4125,33
|
|
20240108,130000,198380800,4110,4115,4115,4110,11
|
|
20240108,125900,198335585,4135,4115,4135,4110,69
|
|
20240108,125800,198051365,4115,4120,4120,4115,3727
|
|
20240108,125700,182699350,4135,4130,4135,4125,82
|
|
20240108,125600,182361010,4135,4135,4135,4135,0
|
|
20240108,125500,182361010,4135,4135,4135,4135,0
|
|
20240108,125400,182361010,4135,4135,4135,4135,24
|
|
20240108,125300,182261770,4135,4130,4135,4130,305
|
|
20240108,125200,181002095,4130,4130,4130,4130,0
|
|
20240108,125100,181002095,4130,4130,4130,4130,0
|
|
20240108,125000,181002095,4130,4130,4130,4130,1
|
|
20240108,124900,180997965,4135,4135,4135,4135,0
|
|
20240108,124800,180997965,4135,4125,4135,4125,12
|
|
20240108,124700,180948410,4120,4120,4120,4120,30
|
|
20240108,124600,180824810,4130,4130,4130,4130,242
|
|
20240108,124500,179825350,4130,4125,4130,4125,741
|
|
20240108,124400,176768720,4135,4135,4135,4135,0
|
|
20240108,124300,176768720,4135,4135,4135,4135,5
|
|
20240108,124200,176748045,4125,4125,4125,4125,1018
|
|
20240108,124100,172548795,4135,4135,4135,4135,0
|
|
20240108,124000,172548795,4135,4135,4135,4135,1
|
|
20240108,123900,172544660,4130,4135,4135,4125,506
|
|
20240108,123800,170457375,4130,4130,4130,4130,122
|
|
20240108,123700,169953515,4130,4130,4130,4130,5
|
|
20240108,123600,169932865,4130,4130,4130,4130,6
|
|
20240108,123500,169908085,4130,4130,4130,4130,0
|
|
20240108,123400,169908085,4130,4130,4130,4130,12
|
|
20240108,123300,169858525,4130,4130,4130,4130,382
|
|
20240108,123200,168280865,4135,4135,4135,4135,5
|
|
20240108,123100,168260190,4135,4135,4135,4135,0
|
|
20240108,123000,168260190,4135,4130,4135,4130,13
|
|
20240108,122900,168206490,4135,4135,4135,4135,100
|
|
20240108,122800,167792990,4135,4135,4135,4135,25
|
|
20240108,122700,167689615,4135,4135,4135,4135,1
|
|
20240108,122600,167685480,4135,4135,4135,4135,4
|
|
20240108,122500,167668940,4135,4135,4135,4135,0
|
|
20240108,122400,167668940,4135,4135,4135,4135,3
|
|
20240108,122300,167656535,4135,4135,4135,4135,15
|
|
20240108,122200,167594510,4130,4135,4135,4130,101
|
|
20240108,122100,167177375,4135,4135,4135,4135,4
|
|
20240108,122000,167160835,4135,4135,4135,4135,122
|
|
20240108,121900,166656365,4135,4135,4135,4135,0
|
|
20240108,121800,166656365,4135,4135,4135,4135,1
|
|
20240108,121700,166652230,4135,4135,4135,4135,0
|
|
20240108,121600,166652230,4135,4135,4135,4135,8
|
|
20240108,121500,166619150,4135,4130,4135,4130,12
|
|
20240108,121400,166569585,4135,4135,4135,4135,0
|
|
20240108,121300,166569585,4135,4130,4135,4130,201
|
|
20240108,121200,165739450,4125,4130,4130,4125,56
|
|
20240108,121100,165508445,4135,4130,4135,4130,65
|
|
20240108,121000,165239990,4135,4135,4135,4135,4
|
|
20240108,120900,165223450,4135,4135,4135,4135,0
|
|
20240108,120800,165223450,4135,4135,4135,4135,0
|
|
20240108,120700,165223450,4135,4135,4135,4135,0
|
|
20240108,120600,165223450,4135,4135,4135,4135,1
|
|
20240108,120500,165219315,4135,4135,4135,4135,4
|
|
20240108,120400,165202775,4135,4135,4135,4135,0
|
|
20240108,120300,165202775,4135,4135,4135,4135,3
|
|
20240108,120200,165190370,4135,4135,4135,4135,1
|
|
20240108,120100,165186235,4135,4135,4135,4135,1
|
|
20240108,120000,165182100,4135,4140,4145,4125,58
|
|
20240108,115900,164942240,4145,4145,4145,4145,0
|
|
20240108,115800,164942240,4145,4145,4145,4145,1
|
|
20240108,115700,164938095,4145,4145,4145,4145,2
|
|
20240108,115600,164929805,4145,4145,4145,4145,0
|
|
20240108,115500,164929805,4145,4145,4145,4145,1
|
|
20240108,115400,164925660,4145,4145,4145,4145,4
|
|
20240108,115300,164909080,4145,4145,4145,4145,2
|
|
20240108,115200,164900790,4145,4145,4145,4145,0
|
|
20240108,115100,164900790,4145,4145,4145,4145,0
|
|
20240108,115000,164900790,4145,4145,4145,4145,1
|
|
20240108,114900,164896645,4145,4145,4145,4145,4
|
|
20240108,114800,164880065,4145,4140,4145,4135,364
|
|
20240108,114700,163374905,4145,4140,4145,4140,2
|
|
20240108,114600,163366620,4140,4140,4145,4140,4
|
|
20240108,114500,163350050,4130,4145,4145,4130,13
|
|
20240108,114400,163296340,4145,4145,4145,4145,5
|
|
20240108,114300,163275615,4145,4145,4145,4145,0
|
|
20240108,114200,163275615,4145,4145,4145,4145,2
|
|
20240108,114100,163267325,4140,4140,4140,4140,1
|
|
20240108,114000,163263185,4140,4140,4140,4140,2
|
|
20240108,113900,163254905,4135,4135,4135,4135,31
|
|
20240108,113800,163126720,4135,4135,4135,4135,4
|
|
20240108,113700,163110180,4135,4135,4135,4135,2
|
|
20240108,113600,163101910,4135,4135,4135,4135,0
|
|
20240108,113500,163101910,4135,4125,4135,4125,6
|
|
20240108,113400,163077110,4125,4130,4130,4115,727
|
|
20240108,113300,160080735,4140,4140,4160,4140,5
|
|
20240108,113200,160059975,4160,4130,4160,4130,61
|
|
20240108,113100,159807720,4125,4165,4165,4125,9809
|
|
20240108,113000,119225270,4165,4175,4180,4165,14
|
|
20240108,112900,119166935,4170,4170,4170,4170,13
|
|
20240108,112800,119112725,4180,4180,4195,4180,5
|
|
20240108,112700,119091780,4185,4185,4185,4185,0
|
|
20240108,112600,119091780,4185,4195,4195,4185,1166
|
|
20240108,112500,114206325,4195,4195,4195,4195,0
|
|
20240108,112400,114206325,4195,4195,4195,4195,0
|
|
20240108,112300,114206325,4195,4195,4195,4195,121
|
|
20240108,112200,113698730,4195,4195,4195,4195,4
|
|
20240108,112100,113681950,4195,4190,4195,4190,204
|
|
20240108,112000,112827165,4195,4195,4195,4195,0
|
|
20240108,111900,112827165,4195,4195,4195,4195,0
|
|
20240108,111800,112827165,4195,4195,4195,4195,0
|
|
20240108,111700,112827165,4195,4195,4195,4195,5
|
|
20240108,111600,112806190,4195,4195,4195,4195,0
|
|
20240108,111500,112806190,4195,4185,4195,4185,19
|
|
20240108,111400,112726630,4190,4190,4190,4190,0
|
|
20240108,111300,112726630,4190,4190,4190,4190,50
|
|
20240108,111200,112517130,4195,4195,4195,4195,1
|
|
20240108,111100,112512935,4195,4195,4195,4195,4
|
|
20240108,111000,112496155,4195,4195,4195,4195,0
|
|
20240108,110900,112496155,4195,4185,4195,4185,102
|
|
20240108,110800,112068310,4185,4185,4185,4185,84
|
|
20240108,110700,111716770,4190,4190,4190,4190,31
|
|
20240108,110600,111586880,4190,4190,4190,4190,4
|
|
20240108,110500,111570120,4190,4185,4190,4185,104
|
|
20240108,110400,111134370,4180,4180,4180,4180,1
|
|
20240108,110300,111130190,4185,4185,4185,4185,0
|
|
20240108,110200,111130190,4185,4185,4185,4185,0
|
|
20240108,110100,111130190,4185,4185,4185,4185,7
|
|
20240108,110000,111100895,4175,4175,4175,4175,12
|
|
20240108,105900,111050795,4185,4185,4185,4185,0
|
|
20240108,105800,111050795,4185,4185,4185,4185,0
|
|
20240108,105700,111050795,4185,4185,4185,4185,2
|
|
20240108,105600,111042425,4185,4185,4185,4185,1
|
|
20240108,105500,111038240,4190,4180,4190,4180,14
|
|
20240108,105400,110979685,4190,4180,4190,4180,24
|
|
20240108,105300,110879350,4180,4180,4180,4180,34
|
|
20240108,105200,110737230,4190,4190,4190,4190,0
|
|
20240108,105100,110737230,4190,4190,4190,4190,1
|
|
20240108,105000,110733040,4190,4180,4190,4180,4
|
|
20240108,104900,110716290,4170,4170,4170,4170,1
|
|
20240108,104800,110712120,4190,4170,4190,4170,5
|
|
20240108,104700,110691250,4170,4170,4170,4170,0
|
|
20240108,104600,110691250,4170,4170,4170,4170,0
|
|
20240108,104500,110691250,4170,4160,4190,4160,17
|
|
20240108,104400,110620420,4160,4160,4160,4160,70
|
|
20240108,104300,110329220,4170,4170,4170,4170,0
|
|
20240108,104200,110329220,4170,4170,4170,4170,0
|
|
20240108,104100,110329220,4170,4170,4170,4170,0
|
|
20240108,104000,110329220,4170,4170,4170,4170,1
|
|
20240108,103900,110325050,4190,4160,4190,4160,26
|
|
20240108,103800,110216750,4190,4170,4190,4170,53
|
|
20240108,103700,109994805,4185,4185,4185,4185,0
|
|
20240108,103600,109994805,4185,4165,4185,4165,2
|
|
20240108,103500,109986455,4165,4165,4190,4155,93
|
|
20240108,103400,109597515,4170,4165,4170,4165,4
|
|
20240108,103300,109580840,4155,4160,4170,4155,22
|
|
20240108,103200,109489410,4150,4165,4170,4150,304
|
|
20240108,103100,108227730,4155,4155,4155,4155,0
|
|
20240108,103000,108227730,4155,4155,4155,4150,13
|
|
20240108,102900,108173765,4165,4165,4170,4165,5
|
|
20240108,102800,108152925,4170,4165,4170,4150,761
|
|
20240108,102700,104993445,4160,4160,4160,4160,0
|
|
20240108,102600,104993445,4160,4160,4160,4160,0
|
|
20240108,102500,104993445,4160,4160,4160,4160,50
|
|
20240108,102400,104785445,4165,4165,4165,4165,1
|
|
20240108,102300,104781280,4165,4160,4165,4160,4
|
|
20240108,102200,104764635,4150,4155,4155,4150,105
|
|
20240108,102100,104328860,4150,4155,4155,4150,42
|
|
20240108,102000,104154515,4160,4160,4160,4160,7
|
|
20240108,101900,104125395,4160,4165,4165,4150,202
|
|
20240108,101800,103286770,4160,4150,4160,4150,264
|
|
20240108,101700,102189330,4150,4155,4155,4150,21
|
|
20240108,101600,102102175,4155,4155,4155,4155,0
|
|
20240108,101500,102102175,4155,4155,4155,4155,12
|
|
20240108,101400,102052315,4160,4155,4160,4150,87
|
|
20240108,101300,101690945,4160,4160,4160,4155,90
|
|
20240108,101200,101316795,4155,4150,4160,4145,45
|
|
20240108,101100,101130205,4150,4155,4160,4150,24
|
|
20240108,101000,101030585,4140,4150,4150,4140,80
|
|
20240108,100900,100699265,4150,4150,4150,4150,0
|
|
20240108,100800,100699265,4150,4140,4150,4140,772
|
|
20240108,100700,97503165,4150,4150,4160,4150,8
|
|
20240108,100600,97469915,4140,4150,4150,4140,138
|
|
20240108,100500,96897605,4150,4150,4150,4150,1
|
|
20240108,100400,96893455,4160,4150,4160,4150,2
|
|
20240108,100300,96885145,4160,4145,4160,4140,78
|
|
20240108,100200,96561310,4155,4145,4165,4145,2486
|
|
20240108,100100,86256760,4150,4150,4150,4150,240
|
|
20240108,100000,85260760,4150,4150,4150,4150,12
|
|
20240108,095900,85210960,4175,4160,4190,4160,207
|
|
20240108,095800,84346735,4150,4155,4155,4150,80
|
|
20240108,095700,84014635,4165,4165,4165,4165,1
|
|
20240108,095600,84010470,4175,4160,4175,4155,13
|
|
20240108,095500,83956355,4150,4160,4160,4150,26
|
|
20240108,095400,83848380,4150,4150,4150,4150,122
|
|
20240108,095300,83342080,4160,4160,4160,4160,30
|
|
20240108,095200,83217280,4160,4160,4160,4160,1
|
|
20240108,095100,83213120,4175,4160,4175,4160,4
|
|
20240108,095000,83196435,4150,4165,4165,4150,108
|
|
20240108,094900,82747695,4175,4175,4175,4175,0
|
|
20240108,094800,82747695,4175,4175,4175,4175,0
|
|
20240108,094700,82747695,4175,4175,4175,4175,57
|
|
20240108,094600,82509720,4175,4160,4175,4160,89
|
|
20240108,094500,82139360,4160,4150,4160,4150,81
|
|
20240108,094400,81802950,4160,4160,4160,4150,41
|
|
20240108,094300,81632600,4155,4155,4155,4155,111
|
|
20240108,094200,81171395,4145,4150,4150,4145,81
|
|
20240108,094100,80835505,4160,4160,4160,4160,1
|
|
20240108,094000,80831345,4175,4160,4175,4150,100
|
|
20240108,093900,80416110,4150,4150,4150,4150,121
|
|
20240108,093800,79913960,4160,4155,4160,4150,96
|
|
20240108,093700,79515410,4165,4165,4165,4165,56
|
|
20240108,093600,79282170,4165,4155,4165,4155,44
|
|
20240108,093500,79099340,4175,4155,4175,4155,74
|
|
20240108,093400,78791800,4175,4165,4175,4155,122
|
|
20240108,093300,78284320,4165,4160,4165,4160,36
|
|
20240108,093200,78134540,4165,4165,4165,4165,2
|
|
20240108,093100,78126210,4165,4165,4165,4165,88
|
|
20240108,093000,77759690,4175,4160,4195,4160,121
|
|
20240108,092900,77255840,4170,4170,4195,4170,7
|
|
20240108,092800,77226625,4185,4170,4195,4150,700
|
|
20240108,092700,74318570,4170,4195,4195,4155,50
|
|
20240108,092600,74110565,4175,4165,4175,4160,85
|
|
20240108,092500,73756850,4225,4185,4225,4165,613
|
|
20240108,092400,71202040,4210,4190,4210,4190,9
|
|
20240108,092300,71164170,4210,4175,4210,4175,15
|
|
20240108,092200,71101140,4175,4190,4210,4155,996
|
|
20240108,092100,66943490,4200,4200,4200,4200,20
|
|
20240108,092000,66859490,4200,4200,4200,4200,8
|
|
20240108,091900,66825890,4210,4195,4210,4160,884
|
|
20240108,091800,63125085,4205,4200,4205,4185,126
|
|
20240108,091700,62597280,4195,4200,4200,4195,21
|
|
20240108,091600,62509115,4190,4225,4240,4125,1156
|
|
20240108,091500,57654845,4230,4230,4230,4230,101
|
|
20240108,091400,57227615,4245,4235,4245,4230,302
|
|
20240108,091300,55947225,4240,4250,4250,4240,787
|
|
20240108,091200,52605460,4275,4275,4275,4275,0
|
|
20240108,091100,52605460,4275,4280,4280,4275,3072
|
|
20240108,091000,39472560,4315,4285,4315,4280,918
|
|
20240108,090900,35533380,4285,4285,4320,4285,154
|
|
20240108,090800,34873455,4320,4285,4320,4285,384
|
|
20240108,090700,33227875,4325,4280,4330,4280,619
|
|
20240108,090600,30578320,4280,4280,4280,4280,67
|
|
20240108,090500,30291560,4330,4330,4330,4330,736
|
|
20240108,090400,27104680,4280,4305,4305,4275,2446
|
|
20240108,090300,16593695,4305,4305,4305,4305,0
|
|
20240108,090200,16593695,4305,4375,4375,4305,1336
|
|
20240108,090100,10840805,4300,4295,4380,4295,932
|
|
20240108,090000,6827080,4295,4295,4300,4295,634
|