579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,193600,926903605,4350,4350,4350,4350,3701
|
|
20240102,193500,926903605,4350,4350,4350,4350,0
|
|
20240102,193400,926903605,4350,4350,4350,4350,0
|
|
20240102,193300,926903605,4350,4350,4350,4350,0
|
|
20240102,193200,926903605,4350,4350,4350,4350,0
|
|
20240102,193100,926903605,4350,4350,4350,4350,0
|
|
20240102,193000,926903605,4350,4350,4350,4350,0
|
|
20240102,192900,926903605,4350,4350,4350,4350,0
|
|
20240102,192800,926903605,4350,4350,4350,4350,0
|
|
20240102,192700,926903605,4350,4350,4350,4350,0
|
|
20240102,192600,926903605,4350,4350,4350,4350,0
|
|
20240102,192500,926903605,4350,4350,4350,4350,0
|
|
20240102,192400,926903605,4350,4350,4350,4350,0
|
|
20240102,192300,926903605,4350,4350,4350,4350,0
|
|
20240102,192200,926903605,4350,4350,4350,4350,0
|
|
20240102,192100,926903605,4350,4350,4350,4350,0
|
|
20240102,192000,926903605,4350,4350,4350,4350,0
|
|
20240102,191900,926903605,4350,4350,4350,4350,0
|
|
20240102,191800,926903605,4350,4350,4350,4350,0
|
|
20240102,191700,926903605,4350,4350,4350,4350,0
|
|
20240102,191600,926903605,4350,4350,4350,4350,0
|
|
20240102,191500,926903605,4350,4350,4350,4350,0
|
|
20240102,191400,926903605,4350,4350,4350,4350,0
|
|
20240102,191300,926903605,4350,4350,4350,4350,0
|
|
20240102,191200,926903605,4350,4350,4350,4350,0
|
|
20240102,191100,926903605,4350,4350,4350,4350,0
|
|
20240102,191000,926903605,4350,4350,4350,4350,0
|
|
20240102,190900,926903605,4350,4350,4350,4350,0
|
|
20240102,190800,926903605,4350,4350,4350,4350,0
|
|
20240102,190700,926903605,4350,4350,4350,4350,0
|
|
20240102,190600,926903605,4350,4350,4350,4350,3701
|
|
20240102,190500,926903605,4350,4350,4350,4350,0
|
|
20240102,190400,926903605,4350,4350,4350,4350,0
|
|
20240102,190300,926903605,4350,4350,4350,4350,0
|
|
20240102,190200,926903605,4350,4350,4350,4350,0
|
|
20240102,190100,926903605,4350,4350,4350,4350,0
|
|
20240102,190000,926903605,4350,4350,4350,4350,0
|
|
20240102,185900,926903605,4350,4350,4350,4350,0
|
|
20240102,185800,926903605,4350,4350,4350,4350,0
|
|
20240102,185700,926903605,4350,4350,4350,4350,0
|
|
20240102,185600,926903605,4350,4350,4350,4350,0
|
|
20240102,185500,926903605,4350,4350,4350,4350,0
|
|
20240102,185400,926903605,4350,4350,4350,4350,0
|
|
20240102,185300,926903605,4350,4350,4350,4350,0
|
|
20240102,185200,926903605,4350,4350,4350,4350,0
|
|
20240102,185100,926903605,4350,4350,4350,4350,0
|
|
20240102,185000,926903605,4350,4350,4350,4350,0
|
|
20240102,184900,926903605,4350,4350,4350,4350,0
|
|
20240102,184800,926903605,4350,4350,4350,4350,0
|
|
20240102,184700,926903605,4350,4350,4350,4350,0
|
|
20240102,184600,926903605,4350,4350,4350,4350,0
|
|
20240102,184500,926903605,4350,4350,4350,4350,0
|
|
20240102,184400,926903605,4350,4350,4350,4350,0
|
|
20240102,184300,926903605,4350,4350,4350,4350,0
|
|
20240102,184200,926903605,4350,4350,4350,4350,0
|
|
20240102,184100,926903605,4350,4350,4350,4350,0
|
|
20240102,184000,926903605,4350,4350,4350,4350,0
|
|
20240102,183900,926903605,4350,4350,4350,4350,0
|
|
20240102,183800,926903605,4350,4350,4350,4350,0
|
|
20240102,183700,926903605,4350,4350,4350,4350,0
|
|
20240102,183600,926903605,4350,4350,4350,4350,3701
|
|
20240102,183500,926903605,4350,4350,4350,4350,0
|
|
20240102,183400,926903605,4350,4350,4350,4350,0
|
|
20240102,183300,926903605,4350,4350,4350,4350,0
|
|
20240102,183200,926903605,4350,4350,4350,4350,0
|
|
20240102,183100,926903605,4350,4350,4350,4350,0
|
|
20240102,183000,926903605,4350,4350,4350,4350,0
|
|
20240102,182900,926903605,4350,4350,4350,4350,0
|
|
20240102,182800,926903605,4350,4350,4350,4350,0
|
|
20240102,182700,926903605,4350,4350,4350,4350,0
|
|
20240102,182600,926903605,4350,4350,4350,4350,0
|
|
20240102,182500,926903605,4350,4350,4350,4350,0
|
|
20240102,182400,926903605,4350,4350,4350,4350,0
|
|
20240102,182300,926903605,4350,4350,4350,4350,0
|
|
20240102,182200,926903605,4350,4350,4350,4350,0
|
|
20240102,182100,926903605,4350,4350,4350,4350,0
|
|
20240102,182000,926903605,4350,4350,4350,4350,0
|
|
20240102,181900,926903605,4350,4350,4350,4350,0
|
|
20240102,181800,926903605,4350,4350,4350,4350,0
|
|
20240102,181700,926903605,4350,4350,4350,4350,0
|
|
20240102,181600,926903605,4350,4350,4350,4350,0
|
|
20240102,181500,926903605,4350,4350,4350,4350,0
|
|
20240102,181400,926903605,4350,4350,4350,4350,0
|
|
20240102,181300,926903605,4350,4350,4350,4350,0
|
|
20240102,181200,926903605,4350,4350,4350,4350,0
|
|
20240102,181100,926903605,4350,4350,4350,4350,0
|
|
20240102,181000,926903605,4350,4350,4350,4350,0
|
|
20240102,180900,926903605,4350,4350,4350,4350,0
|
|
20240102,180800,926903605,4350,4350,4350,4350,0
|
|
20240102,180700,926903605,4350,4350,4350,4350,0
|
|
20240102,180600,926903605,4350,4350,4350,4350,3701
|
|
20240102,180500,926903605,4350,4350,4350,4350,0
|
|
20240102,180400,926903605,4350,4350,4350,4350,0
|
|
20240102,180300,926903605,4350,4350,4350,4350,0
|
|
20240102,180200,926903605,4350,4350,4350,4350,0
|
|
20240102,180100,926903605,4350,4350,4350,4350,0
|
|
20240102,180000,926903605,4350,4350,4350,4350,0
|
|
20240102,175900,926903605,4350,4350,4350,4350,0
|
|
20240102,175800,926903605,4350,4350,4350,4350,0
|
|
20240102,175700,926903605,4350,4350,4350,4350,0
|
|
20240102,175600,926903605,4350,4350,4350,4350,0
|
|
20240102,175500,926903605,4350,4350,4350,4350,0
|
|
20240102,175400,926903605,4350,4350,4350,4350,0
|
|
20240102,175300,926903605,4350,4350,4350,4350,0
|
|
20240102,175200,926903605,4350,4350,4350,4350,0
|
|
20240102,175100,926903605,4350,4350,4350,4350,0
|
|
20240102,175000,926903605,4350,4350,4350,4350,0
|
|
20240102,174900,926903605,4350,4350,4350,4350,0
|
|
20240102,174800,926903605,4350,4350,4350,4350,0
|
|
20240102,174700,926903605,4350,4350,4350,4350,0
|
|
20240102,174600,926903605,4350,4350,4350,4350,0
|
|
20240102,174500,926903605,4350,4350,4350,4350,0
|
|
20240102,174400,926903605,4350,4350,4350,4350,0
|
|
20240102,174300,926903605,4350,4350,4350,4350,0
|
|
20240102,174200,926903605,4350,4350,4350,4350,0
|
|
20240102,174100,926903605,4350,4350,4350,4350,0
|
|
20240102,174000,926903605,4350,4350,4350,4350,0
|
|
20240102,173900,926903605,4350,4350,4350,4350,0
|
|
20240102,173800,926903605,4350,4350,4350,4350,0
|
|
20240102,173700,926903605,4350,4350,4350,4350,0
|
|
20240102,173600,926903605,4350,4350,4350,4350,3701
|
|
20240102,173500,926903605,4350,4350,4350,4350,0
|
|
20240102,173400,926903605,4350,4350,4350,4350,0
|
|
20240102,173300,926903605,4350,4350,4350,4350,0
|
|
20240102,173200,926903605,4350,4350,4350,4350,0
|
|
20240102,173100,926903605,4350,4350,4350,4350,0
|
|
20240102,173000,926903605,4350,4350,4350,4350,0
|
|
20240102,172900,926903605,4350,4350,4350,4350,0
|
|
20240102,172800,926903605,4350,4350,4350,4350,0
|
|
20240102,172700,926903605,4350,4350,4350,4350,0
|
|
20240102,172600,926903605,4350,4350,4350,4350,0
|
|
20240102,172500,926903605,4350,4350,4350,4350,0
|
|
20240102,172400,926903605,4350,4350,4350,4350,0
|
|
20240102,172300,926903605,4350,4350,4350,4350,0
|
|
20240102,172200,926903605,4350,4350,4350,4350,0
|
|
20240102,172100,926903605,4350,4350,4350,4350,0
|
|
20240102,172000,926903605,4350,4350,4350,4350,0
|
|
20240102,171900,926903605,4350,4350,4350,4350,0
|
|
20240102,171800,926903605,4350,4350,4350,4350,0
|
|
20240102,171700,926903605,4350,4350,4350,4350,0
|
|
20240102,171600,926903605,4350,4350,4350,4350,0
|
|
20240102,171500,926903605,4350,4350,4350,4350,0
|
|
20240102,171400,926903605,4350,4350,4350,4350,0
|
|
20240102,171300,926903605,4350,4350,4350,4350,0
|
|
20240102,171200,926903605,4350,4350,4350,4350,0
|
|
20240102,171100,926903605,4350,4350,4350,4350,0
|
|
20240102,171000,926903605,4350,4350,4350,4350,0
|
|
20240102,170900,926903605,4350,4350,4350,4350,0
|
|
20240102,170800,926903605,4350,4350,4350,4350,0
|
|
20240102,170700,926903605,4350,4350,4350,4350,0
|
|
20240102,170600,926903605,4350,4350,4350,4350,3701
|
|
20240102,170500,926903605,4350,4350,4350,4350,0
|
|
20240102,170400,926903605,4350,4350,4350,4350,0
|
|
20240102,170300,926903605,4350,4350,4350,4350,0
|
|
20240102,170200,926903605,4350,4350,4350,4350,0
|
|
20240102,170100,926903605,4350,4350,4350,4350,0
|
|
20240102,170000,926903605,4350,4350,4350,4350,0
|
|
20240102,165900,926903605,4350,4350,4350,4350,0
|
|
20240102,165800,926903605,4350,4350,4350,4350,0
|
|
20240102,165700,926903605,4350,4350,4350,4350,0
|
|
20240102,165600,926903605,4350,4350,4350,4350,0
|
|
20240102,165500,926903605,4350,4350,4350,4350,0
|
|
20240102,165400,926903605,4350,4350,4350,4350,0
|
|
20240102,165300,926903605,4350,4350,4350,4350,0
|
|
20240102,165200,926903605,4350,4350,4350,4350,0
|
|
20240102,165100,926903605,4350,4350,4350,4350,0
|
|
20240102,165000,926903605,4350,4350,4350,4350,0
|
|
20240102,164900,926903605,4350,4350,4350,4350,0
|
|
20240102,164800,926903605,4350,4350,4350,4350,0
|
|
20240102,164700,926903605,4350,4350,4350,4350,0
|
|
20240102,164600,926903605,4350,4350,4350,4350,0
|
|
20240102,164500,926903605,4350,4350,4350,4350,0
|
|
20240102,164400,926903605,4350,4350,4350,4350,0
|
|
20240102,164300,926903605,4350,4350,4350,4350,0
|
|
20240102,164200,926903605,4350,4350,4350,4350,0
|
|
20240102,164100,926903605,4350,4350,4350,4350,0
|
|
20240102,164000,926903605,4350,4350,4350,4350,0
|
|
20240102,163900,926903605,4350,4350,4350,4350,0
|
|
20240102,163800,926903605,4350,4350,4350,4350,0
|
|
20240102,163700,926903605,4350,4350,4350,4350,0
|
|
20240102,163600,926903605,4350,4350,4350,4350,3701
|
|
20240102,163500,926903605,4350,4350,4350,4350,0
|
|
20240102,163400,926903605,4350,4350,4350,4350,0
|
|
20240102,163300,926903605,4350,4350,4350,4350,0
|
|
20240102,163200,926903605,4350,4350,4350,4350,0
|
|
20240102,163100,926903605,4350,4350,4350,4350,0
|
|
20240102,163000,926903605,4350,4350,4350,4350,0
|
|
20240102,162900,926903605,4350,4350,4350,4350,0
|
|
20240102,162800,926903605,4350,4350,4350,4350,0
|
|
20240102,162700,926903605,4350,4350,4350,4350,0
|
|
20240102,162600,926903605,4350,4350,4350,4350,0
|
|
20240102,162500,926903605,4350,4350,4350,4350,0
|
|
20240102,162400,926903605,4350,4350,4350,4350,0
|
|
20240102,162300,926903605,4350,4350,4350,4350,0
|
|
20240102,162200,926903605,4350,4350,4350,4350,0
|
|
20240102,162100,926903605,4350,4350,4350,4350,0
|
|
20240102,162000,926903605,4350,4350,4350,4350,0
|
|
20240102,161900,926903605,4350,4350,4350,4350,0
|
|
20240102,161800,926903605,4350,4350,4350,4350,0
|
|
20240102,161700,926903605,4350,4350,4350,4350,0
|
|
20240102,161600,926903605,4350,4350,4350,4350,0
|
|
20240102,161500,926903605,4350,4350,4350,4350,0
|
|
20240102,161400,926903605,4350,4350,4350,4350,0
|
|
20240102,161300,926903605,4350,4350,4350,4350,0
|
|
20240102,161200,926903605,4350,4350,4350,4350,0
|
|
20240102,161100,926903605,4350,4350,4350,4350,0
|
|
20240102,161000,926903605,4350,4350,4350,4350,0
|
|
20240102,160900,926903605,4350,4350,4350,4350,0
|
|
20240102,160800,926903605,4350,4350,4350,4350,0
|
|
20240102,160700,926903605,4350,4350,4350,4350,0
|
|
20240102,160600,926903605,4350,4350,4350,4350,3701
|
|
20240102,160500,926903605,4350,4350,4350,4350,0
|
|
20240102,160400,926903605,4350,4350,4350,4350,0
|
|
20240102,160300,926903605,4350,4350,4350,4350,0
|
|
20240102,160200,926903605,4350,4350,4350,4350,0
|
|
20240102,160100,926903605,4350,4350,4350,4350,0
|
|
20240102,160000,926903605,4350,4350,4350,4350,0
|
|
20240102,155900,926903605,4350,4350,4350,4350,0
|
|
20240102,155800,926903605,4350,4350,4350,4350,0
|
|
20240102,155700,926903605,4350,4350,4350,4350,0
|
|
20240102,155600,926903605,4350,4350,4350,4350,0
|
|
20240102,155500,926903605,4350,4350,4350,4350,0
|
|
20240102,155400,926903605,4350,4350,4350,4350,0
|
|
20240102,155300,926903605,4350,4350,4350,4350,0
|
|
20240102,155200,926903605,4350,4350,4350,4350,0
|
|
20240102,155100,926903605,4350,4350,4350,4350,0
|
|
20240102,155000,926903605,4350,4350,4350,4350,0
|
|
20240102,154900,926903605,4350,4350,4350,4350,0
|
|
20240102,154800,926903605,4350,4350,4350,4350,0
|
|
20240102,154700,926903605,4350,4350,4350,4350,0
|
|
20240102,154600,926903605,4350,4350,4350,4350,0
|
|
20240102,154500,926903605,4350,4350,4350,4350,0
|
|
20240102,154400,926903605,4350,4350,4350,4350,0
|
|
20240102,154300,926903605,4350,4350,4350,4350,0
|
|
20240102,154200,926903605,4350,4350,4350,4350,0
|
|
20240102,154100,926903605,4350,4350,4350,4350,0
|
|
20240102,154000,926903605,4350,4350,4350,4350,0
|
|
20240102,153900,926903605,4350,4350,4350,4350,0
|
|
20240102,153800,926903605,4350,4350,4350,4350,0
|
|
20240102,153700,926903605,4350,4350,4350,4350,0
|
|
20240102,153600,926903605,4350,4350,4350,4350,3701
|
|
20240102,153500,926903605,4350,4350,4350,4350,0
|
|
20240102,153400,926903605,4350,4350,4350,4350,0
|
|
20240102,153300,926903605,4350,4350,4350,4350,0
|
|
20240102,153200,926903605,4350,4350,4350,4350,0
|
|
20240102,153100,926903605,4350,4350,4350,4350,0
|
|
20240102,153000,926903605,4350,4350,4350,4350,3701
|
|
20240102,152900,910804255,4355,4355,4355,4355,0
|
|
20240102,152800,910804255,4355,4355,4355,4355,0
|
|
20240102,152700,910804255,4355,4355,4355,4355,0
|
|
20240102,152600,910804255,4355,4355,4355,4355,0
|
|
20240102,152500,910804255,4355,4355,4355,4355,0
|
|
20240102,152400,910804255,4355,4355,4355,4355,0
|
|
20240102,152300,910804255,4355,4355,4355,4355,0
|
|
20240102,152200,910804255,4355,4355,4355,4355,0
|
|
20240102,152100,910804255,4355,4355,4355,4355,0
|
|
20240102,152000,910804255,4355,4355,4355,4355,0
|
|
20240102,151900,910804255,4355,4355,4355,4350,1227
|
|
20240102,151800,905463710,4350,4350,4350,4350,29
|
|
20240102,151700,905337560,4365,4365,4365,4365,70
|
|
20240102,151600,905032010,4360,4360,4360,4360,10
|
|
20240102,151500,904988410,4365,4360,4365,4360,229
|
|
20240102,151400,903989965,4350,4350,4360,4350,177
|
|
20240102,151300,903220005,4355,4355,4355,4350,199
|
|
20240102,151200,902353860,4350,4355,4355,4350,300
|
|
20240102,151100,901048055,4360,4360,4360,4360,1
|
|
20240102,151000,901043695,4360,4360,4360,4360,6
|
|
20240102,150900,901017535,4360,4360,4360,4360,19
|
|
20240102,150800,900934695,4360,4360,4360,4360,233
|
|
20240102,150700,899918815,4360,4365,4365,4360,3
|
|
20240102,150600,899905730,4360,4360,4360,4360,70
|
|
20240102,150500,899600530,4360,4360,4360,4360,0
|
|
20240102,150400,899600530,4360,4360,4360,4360,0
|
|
20240102,150300,899600530,4360,4360,4360,4360,0
|
|
20240102,150200,899600530,4360,4360,4360,4360,1648
|
|
20240102,150100,892415250,4340,4340,4340,4340,300
|
|
20240102,150000,891113250,4360,4360,4360,4360,51
|
|
20240102,145900,890890890,4355,4355,4355,4355,72
|
|
20240102,145800,890577330,4355,4355,4355,4355,0
|
|
20240102,145700,890577330,4355,4355,4355,4355,0
|
|
20240102,145600,890577330,4355,4350,4355,4335,1556
|
|
20240102,145500,883829910,4355,4360,4360,4355,1430
|
|
20240102,145400,877599495,4365,4365,4365,4365,0
|
|
20240102,145300,877599495,4365,4365,4365,4365,1
|
|
20240102,145200,877595130,4365,4365,4365,4365,298
|
|
20240102,145100,876294360,4365,4365,4365,4365,0
|
|
20240102,145000,876294360,4365,4365,4365,4365,401
|
|
20240102,144900,874543995,4355,4355,4355,4355,101
|
|
20240102,144800,874104140,4365,4365,4365,4365,0
|
|
20240102,144700,874104140,4365,4365,4365,4365,1
|
|
20240102,144600,874099775,4360,4360,4360,4360,0
|
|
20240102,144500,874099775,4360,4360,4360,4360,584
|
|
20240102,144400,871553535,4360,4360,4360,4360,26
|
|
20240102,144300,871440175,4360,4360,4360,4360,0
|
|
20240102,144200,871440175,4360,4360,4360,4360,0
|
|
20240102,144100,871440175,4360,4360,4360,4360,1
|
|
20240102,144000,871435815,4360,4360,4360,4360,100
|
|
20240102,143900,870999815,4360,4360,4360,4360,0
|
|
20240102,143800,870999815,4360,4360,4360,4360,1
|
|
20240102,143700,870995455,4360,4360,4360,4360,100
|
|
20240102,143600,870559455,4360,4360,4360,4360,0
|
|
20240102,143500,870559455,4360,4335,4365,4335,56
|
|
20240102,143400,870316540,4335,4340,4340,4335,162
|
|
20240102,143300,869613770,4335,4355,4355,4335,1000
|
|
20240102,143200,865271570,4360,4365,4365,4360,521
|
|
20240102,143100,862997505,4360,4360,4360,4360,97
|
|
20240102,143000,862574585,4360,4360,4360,4360,0
|
|
20240102,142900,862574585,4360,4360,4360,4360,45
|
|
20240102,142800,862378385,4355,4355,4355,4355,1
|
|
20240102,142700,862374030,4355,4355,4355,4355,250
|
|
20240102,142600,861285280,4355,4355,4355,4355,0
|
|
20240102,142500,861285280,4355,4355,4355,4355,1
|
|
20240102,142400,861280925,4350,4350,4350,4350,6
|
|
20240102,142300,861254825,4355,4355,4355,4355,229
|
|
20240102,142200,860257530,4355,4350,4355,4350,2
|
|
20240102,142100,860248825,4355,4355,4355,4355,0
|
|
20240102,142000,860248825,4355,4355,4355,4355,0
|
|
20240102,141900,860248825,4355,4355,4355,4340,79
|
|
20240102,141800,859905685,4335,4345,4345,4335,1510
|
|
20240102,141700,853350030,4355,4355,4355,4355,1
|
|
20240102,141600,853345675,4355,4350,4355,4350,483
|
|
20240102,141500,851244620,4350,4350,4350,4350,0
|
|
20240102,141400,851244620,4350,4350,4350,4350,31
|
|
20240102,141300,851109770,4350,4350,4350,4350,1
|
|
20240102,141200,851105420,4345,4345,4345,4345,750
|
|
20240102,141100,847846670,4345,4350,4350,4340,1084
|
|
20240102,141000,843141765,4355,4355,4355,4355,1
|
|
20240102,140900,843137410,4340,4350,4350,4340,1000
|
|
20240102,140800,838795555,4365,4365,4365,4365,0
|
|
20240102,140700,838795555,4365,4345,4365,4340,501
|
|
20240102,140600,836620775,4345,4350,4350,4345,2000
|
|
20240102,140500,827930275,4345,4365,4365,4345,2825
|
|
20240102,140400,815634000,4370,4370,4370,4370,26
|
|
20240102,140300,815520380,4370,4370,4370,4370,0
|
|
20240102,140200,815520380,4370,4370,4370,4370,0
|
|
20240102,140100,815520380,4370,4375,4375,4370,118
|
|
20240102,140000,815004715,4375,4375,4375,4375,19
|
|
20240102,135900,814921590,4380,4380,4380,4380,0
|
|
20240102,135800,814921590,4380,4380,4380,4380,1
|
|
20240102,135700,814917210,4380,4380,4380,4380,534
|
|
20240102,135600,812578290,4390,4390,4390,4390,120
|
|
20240102,135500,812051490,4390,4390,4390,4390,0
|
|
20240102,135400,812051490,4390,4390,4390,4390,501
|
|
20240102,135300,809852100,4390,4390,4390,4390,610
|
|
20240102,135200,807174200,4390,4385,4390,4385,264
|
|
20240102,135100,806015970,4390,4380,4390,4380,111
|
|
20240102,135000,805529780,4380,4390,4390,4380,3000
|
|
20240102,134900,792371750,4390,4390,4390,4390,280
|
|
20240102,134800,791142550,4400,4390,4400,4390,1260
|
|
20240102,134700,785610140,4400,4390,4400,4390,555
|
|
20240102,134600,783169140,4390,4400,4400,4390,52
|
|
20240102,134500,782940360,4400,4400,4400,4400,671
|
|
20240102,134400,779987960,4400,4400,4400,4400,2031
|
|
20240102,134300,771051560,4390,4385,4395,4385,4788
|
|
20240102,134200,750025060,4385,4380,4385,4380,1251
|
|
20240102,134100,744543380,4380,4380,4380,4380,99
|
|
20240102,134000,744109760,4380,4370,4380,4370,1357
|
|
20240102,133900,738174030,4370,4365,4370,4365,98
|
|
20240102,133800,737746255,4365,4365,4365,4365,584
|
|
20240102,133700,735197095,4365,4360,4365,4360,428
|
|
20240102,133600,733328900,4365,4365,4365,4365,2
|
|
20240102,133500,733320170,4360,4355,4360,4355,860
|
|
20240102,133400,729574865,4350,4350,4350,4350,0
|
|
20240102,133300,729574865,4350,4345,4350,4340,7023
|
|
20240102,133200,699083515,4350,4350,4350,4350,604
|
|
20240102,133100,696456115,4350,4350,4350,4350,25
|
|
20240102,133000,696347365,4360,4350,4360,4350,548
|
|
20240102,132900,693963555,4355,4355,4355,4355,324
|
|
20240102,132800,692552535,4360,4360,4360,4360,0
|
|
20240102,132700,692552535,4360,4360,4360,4360,166
|
|
20240102,132600,691828775,4360,4360,4360,4360,0
|
|
20240102,132500,691828775,4360,4360,4360,4360,1039
|
|
20240102,132400,687298735,4360,4370,4370,4360,357
|
|
20240102,132300,685741070,4370,4370,4370,4370,1
|
|
20240102,132200,685736700,4370,4370,4370,4370,0
|
|
20240102,132100,685736700,4370,4370,4370,4370,0
|
|
20240102,132000,685736700,4370,4370,4370,4365,2536
|
|
20240102,131900,674655855,4365,4365,4365,4365,1
|
|
20240102,131800,674651490,4365,4365,4365,4365,13
|
|
20240102,131700,674594745,4365,4365,4365,4365,487
|
|
20240102,131600,672468990,4370,4360,4375,4360,11662
|
|
20240102,131500,621617105,4350,4350,4350,4350,0
|
|
20240102,131400,621617105,4350,4360,4360,4350,325
|
|
20240102,131300,620202115,4355,4355,4355,4355,16
|
|
20240102,131200,620132435,4355,4355,4355,4355,557
|
|
20240102,131100,617706700,4355,4355,4355,4355,1
|
|
20240102,131000,617702345,4355,4355,4355,4355,78
|
|
20240102,130900,617362655,4360,4350,4360,4350,542
|
|
20240102,130800,614999755,4350,4360,4360,4350,501
|
|
20240102,130700,612820395,4360,4360,4360,4360,933
|
|
20240102,130600,608752515,4360,4360,4360,4360,100
|
|
20240102,130500,608316515,4355,4360,4360,4355,51
|
|
20240102,130400,608094405,4355,4355,4360,4355,756
|
|
20240102,130300,604801995,4355,4355,4355,4355,1113
|
|
20240102,130200,599954880,4355,4355,4355,4355,1
|
|
20240102,130100,599950525,4355,4355,4355,4355,30
|
|
20240102,130000,599819875,4350,4350,4350,4350,81
|
|
20240102,125900,599467525,4350,4350,4350,4350,1101
|
|
20240102,125800,594678175,4350,4350,4350,4350,10
|
|
20240102,125700,594634675,4350,4345,4350,4345,69
|
|
20240102,125600,594334585,4325,4330,4345,4325,44
|
|
20240102,125500,594143880,4330,4330,4330,4330,3014
|
|
20240102,125400,581093260,4330,4330,4330,4330,0
|
|
20240102,125300,581093260,4330,4350,4350,4330,3085
|
|
20240102,125200,567725135,4350,4345,4350,4345,71
|
|
20240102,125100,567416635,4345,4345,4345,4345,279
|
|
20240102,125000,566204380,4340,4340,4340,4340,3416
|
|
20240102,124900,551378940,4340,4340,4340,4340,1
|
|
20240102,124800,551374600,4340,4340,4340,4340,1653
|
|
20240102,124700,544200580,4340,4335,4340,4335,899
|
|
20240102,124600,540299915,4335,4335,4335,4335,1
|
|
20240102,124500,540295580,4330,4330,4335,4330,1209
|
|
20240102,124400,535055900,4325,4330,4330,4325,123
|
|
20240102,124300,534523810,4335,4335,4335,4335,1
|
|
20240102,124200,534519475,4325,4335,4335,4325,56
|
|
20240102,124100,534277265,4335,4335,4335,4335,0
|
|
20240102,124000,534277265,4335,4330,4335,4330,71
|
|
20240102,123900,533969700,4330,4330,4330,4330,0
|
|
20240102,123800,533969700,4330,4330,4330,4330,25
|
|
20240102,123700,533861450,4330,4330,4330,4330,21
|
|
20240102,123600,533770520,4325,4330,4330,4325,52
|
|
20240102,123500,533545370,4330,4330,4330,4330,1
|
|
20240102,123400,533541040,4330,4330,4330,4330,1
|
|
20240102,123300,533536710,4330,4330,4330,4330,100
|
|
20240102,123200,533103710,4330,4330,4330,4330,0
|
|
20240102,123100,533103710,4330,4330,4330,4330,1
|
|
20240102,123000,533099380,4320,4325,4330,4320,152
|
|
20240102,122900,532442295,4320,4320,4320,4320,1
|
|
20240102,122800,532437975,4320,4325,4325,4320,23
|
|
20240102,122700,532338610,4320,4320,4320,4320,22
|
|
20240102,122600,532243570,4330,4330,4330,4330,100
|
|
20240102,122500,531810570,4330,4320,4330,4320,11
|
|
20240102,122400,531763040,4330,4330,4330,4330,15
|
|
20240102,122300,531698090,4330,4330,4330,4330,0
|
|
20240102,122200,531698090,4330,4330,4330,4330,1
|
|
20240102,122100,531693760,4330,4330,4330,4330,0
|
|
20240102,122000,531693760,4330,4330,4330,4330,400
|
|
20240102,121900,529961760,4330,4330,4330,4330,0
|
|
20240102,121800,529961760,4330,4330,4330,4330,904
|
|
20240102,121700,526047440,4330,4330,4330,4330,100
|
|
20240102,121600,525614440,4330,4330,4330,4330,202
|
|
20240102,121500,524739780,4330,4330,4330,4330,29
|
|
20240102,121400,524614210,4330,4330,4330,4330,0
|
|
20240102,121300,524614210,4330,4330,4330,4330,0
|
|
20240102,121200,524614210,4330,4315,4330,4315,827
|
|
20240102,121100,521045690,4315,4320,4320,4315,200
|
|
20240102,121000,520182560,4320,4320,4320,4320,462
|
|
20240102,120900,518186720,4330,4330,4330,4330,387
|
|
20240102,120800,516511010,4330,4330,4330,4330,300
|
|
20240102,120700,515212010,4330,4330,4330,4330,51
|
|
20240102,120600,514991180,4330,4320,4330,4320,32
|
|
20240102,120500,514852930,4320,4320,4320,4320,500
|
|
20240102,120400,512692930,4335,4335,4335,4335,0
|
|
20240102,120300,512692930,4335,4335,4335,4335,848
|
|
20240102,120200,509016850,4335,4335,4335,4335,1
|
|
20240102,120100,509012515,4335,4335,4335,4335,26
|
|
20240102,120000,508899805,4335,4330,4335,4330,50
|
|
20240102,115900,508683215,4335,4335,4335,4335,0
|
|
20240102,115800,508683215,4335,4335,4335,4335,0
|
|
20240102,115700,508683215,4335,4335,4335,4335,0
|
|
20240102,115600,508683215,4335,4335,4335,4335,4
|
|
20240102,115500,508665875,4330,4325,4330,4325,505
|
|
20240102,115400,506481630,4325,4325,4325,4325,300
|
|
20240102,115300,505184130,4325,4325,4325,4325,0
|
|
20240102,115200,505184130,4325,4325,4325,4325,0
|
|
20240102,115100,505184130,4325,4325,4325,4325,1
|
|
20240102,115000,505179805,4335,4325,4335,4325,10
|
|
20240102,114900,505136545,4325,4325,4325,4325,40
|
|
20240102,114800,504963545,4325,4330,4330,4325,284
|
|
20240102,114700,503734075,4325,4325,4325,4325,0
|
|
20240102,114600,503734075,4325,4325,4325,4325,127
|
|
20240102,114500,503184800,4320,4320,4320,4320,100
|
|
20240102,114400,502752800,4330,4320,4330,4320,512
|
|
20240102,114300,500540875,4320,4320,4320,4320,0
|
|
20240102,114200,500540875,4320,4320,4320,4320,50
|
|
20240102,114100,500324875,4320,4320,4320,4320,0
|
|
20240102,114000,500324875,4320,4310,4320,4310,2
|
|
20240102,113900,500316245,4325,4325,4325,4325,0
|
|
20240102,113800,500316245,4325,4325,4325,4325,1
|
|
20240102,113700,500311920,4310,4310,4310,4310,0
|
|
20240102,113600,500311920,4310,4310,4310,4305,1022
|
|
20240102,113500,495910210,4330,4330,4330,4330,0
|
|
20240102,113400,495910210,4330,4330,4330,4330,102
|
|
20240102,113300,495468550,4330,4330,4330,4330,0
|
|
20240102,113200,495468550,4330,4330,4330,4330,0
|
|
20240102,113100,495468550,4330,4330,4330,4325,101
|
|
20240102,113000,495031380,4300,4325,4325,4300,494
|
|
20240102,112900,492898290,4325,4325,4325,4325,0
|
|
20240102,112800,492898290,4325,4325,4325,4325,22
|
|
20240102,112700,492803140,4335,4335,4335,4335,0
|
|
20240102,112600,492803140,4335,4335,4335,4335,1
|
|
20240102,112500,492798805,4335,4335,4335,4335,1149
|
|
20240102,112400,487817890,4335,4325,4335,4325,560
|
|
20240102,112300,485393135,4325,4325,4325,4325,3827
|
|
20240102,112200,468841360,4325,4325,4325,4325,2530
|
|
20240102,112100,457899110,4325,4325,4325,4325,0
|
|
20240102,112000,457899110,4325,4320,4325,4320,180
|
|
20240102,111900,457121070,4320,4320,4320,4320,250
|
|
20240102,111800,456041070,4320,4320,4320,4320,467
|
|
20240102,111700,454023630,4315,4310,4320,4310,2005
|
|
20240102,111600,445375670,4305,4305,4305,4305,83
|
|
20240102,111500,445018355,4305,4290,4305,4290,382
|
|
20240102,111400,443375755,4290,4290,4290,4290,1701
|
|
20240102,111300,436078465,4300,4300,4300,4300,11
|
|
20240102,111200,436031165,4300,4300,4300,4300,42
|
|
20240102,111100,435850565,4290,4290,4290,4290,22
|
|
20240102,111000,435756185,4290,4290,4290,4290,663
|
|
20240102,110900,432911915,4295,4295,4295,4295,1637
|
|
20240102,110800,425881000,4295,4295,4295,4295,0
|
|
20240102,110700,425881000,4295,4295,4295,4295,3
|
|
20240102,110600,425868115,4295,4295,4295,4295,150
|
|
20240102,110500,425223865,4305,4300,4305,4300,425
|
|
20240102,110400,423396240,4300,4300,4300,4300,26
|
|
20240102,110300,423284440,4295,4295,4295,4295,22
|
|
20240102,110200,423189950,4295,4295,4295,4295,0
|
|
20240102,110100,423189950,4295,4295,4295,4295,100
|
|
20240102,110000,422760450,4300,4295,4300,4295,139
|
|
20240102,105900,422163420,4295,4290,4300,4290,1012
|
|
20240102,105800,417813370,4295,4295,4295,4290,1669
|
|
20240102,105700,410652760,4295,4295,4295,4290,917
|
|
20240102,105600,406716310,4295,4300,4300,4295,3777
|
|
20240102,105500,390494045,4295,4310,4310,4295,2126
|
|
20240102,105400,381352470,4300,4300,4300,4300,22
|
|
20240102,105300,381257870,4300,4300,4300,4300,423
|
|
20240102,105200,379438970,4310,4310,4310,4310,15
|
|
20240102,105100,379374320,4300,4300,4300,4300,22
|
|
20240102,105000,379279720,4310,4310,4310,4310,26
|
|
20240102,104900,379167660,4310,4310,4310,4310,11
|
|
20240102,104800,379120250,4310,4310,4310,4310,3
|
|
20240102,104700,379107320,4310,4305,4310,4305,23
|
|
20240102,104600,379008290,4305,4305,4305,4305,1
|
|
20240102,104500,379003985,4305,4300,4305,4295,271
|
|
20240102,104400,377839155,4295,4300,4300,4295,995
|
|
20240102,104300,373560765,4300,4310,4310,4300,326
|
|
20240102,104200,372156205,4300,4300,4300,4300,1231
|
|
20240102,104100,366862905,4300,4300,4300,4300,234
|
|
20240102,104000,365856705,4305,4305,4305,4305,19
|
|
20240102,103900,365774910,4300,4300,4300,4300,0
|
|
20240102,103800,365774910,4300,4300,4300,4300,22
|
|
20240102,103700,365680310,4300,4300,4300,4300,766
|
|
20240102,103600,362386510,4300,4300,4300,4300,442
|
|
20240102,103500,360485910,4300,4300,4300,4300,81
|
|
20240102,103400,360137610,4300,4300,4300,4300,1350
|
|
20240102,103300,354332610,4300,4305,4315,4295,4491
|
|
20240102,103200,335020755,4315,4310,4315,4300,3223
|
|
20240102,103100,321143170,4315,4315,4320,4315,2750
|
|
20240102,103000,309271920,4320,4315,4320,4315,234
|
|
20240102,102900,308261700,4315,4320,4320,4315,309
|
|
20240102,102800,306928330,4315,4315,4315,4315,231
|
|
20240102,102700,305931565,4320,4320,4320,4320,1081
|
|
20240102,102600,301261645,4325,4320,4325,4320,310
|
|
20240102,102500,299920945,4320,4320,4320,4320,419
|
|
20240102,102400,298110865,4325,4320,4325,4320,5111
|
|
20240102,102300,276006405,4325,4320,4325,4315,71
|
|
20240102,102200,275699700,4315,4315,4315,4315,25
|
|
20240102,102100,275591825,4310,4325,4325,4310,1567
|
|
20240102,102000,268831880,4325,4320,4325,4320,598
|
|
20240102,101900,266247145,4320,4320,4320,4320,752
|
|
20240102,101800,262998505,4320,4345,4345,4320,2075
|
|
20240102,101700,254014230,4345,4350,4350,4345,3552
|
|
20240102,101600,238563040,4345,4330,4345,4330,194
|
|
20240102,101500,237721085,4330,4330,4360,4325,9955
|
|
20240102,101400,194640145,4325,4320,4380,4320,1519
|
|
20240102,101300,188048020,4320,4320,4340,4315,4480
|
|
20240102,101200,168680475,4320,4330,4330,4320,123
|
|
20240102,101100,168148515,4330,4330,4330,4330,6
|
|
20240102,101000,168122535,4325,4335,4335,4325,2903
|
|
20240102,100900,155555520,4335,4340,4340,4335,512
|
|
20240102,100800,153335885,4340,4355,4355,4340,3102
|
|
20240102,100700,139854430,4360,4380,4380,4360,388
|
|
20240102,100600,138161450,4385,4395,4400,4385,4889
|
|
20240102,100500,116681910,4390,4375,4390,4375,2854
|
|
20240102,100400,104170435,4370,4370,4370,4345,744
|
|
20240102,100300,100925445,4370,4370,4370,4370,226
|
|
20240102,100200,99937825,4370,4370,4370,4370,1221
|
|
20240102,100100,94602055,4345,4365,4370,4345,11855
|
|
20240102,100000,42979405,4365,4370,4370,4365,9762
|