682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,201900,1126895240,3600,3600,3600,3600,2452
|
|
20240115,201800,1126895240,3600,3600,3600,3600,0
|
|
20240115,201700,1126895240,3600,3600,3600,3600,0
|
|
20240115,201600,1126895240,3600,3600,3600,3600,0
|
|
20240115,201500,1126895240,3600,3600,3600,3600,0
|
|
20240115,201400,1126895240,3600,3600,3600,3600,0
|
|
20240115,201300,1126895240,3600,3600,3600,3600,0
|
|
20240115,201200,1126895240,3600,3600,3600,3600,0
|
|
20240115,201100,1126895240,3600,3600,3600,3600,0
|
|
20240115,201000,1126895240,3600,3600,3600,3600,0
|
|
20240115,200900,1126895240,3600,3600,3600,3600,0
|
|
20240115,200800,1126895240,3600,3600,3600,3600,0
|
|
20240115,200700,1126895240,3600,3600,3600,3600,0
|
|
20240115,200600,1126895240,3600,3600,3600,3600,0
|
|
20240115,200500,1126895240,3600,3600,3600,3600,0
|
|
20240115,200400,1126895240,3600,3600,3600,3600,0
|
|
20240115,200300,1126895240,3600,3600,3600,3600,0
|
|
20240115,200200,1126895240,3600,3600,3600,3600,0
|
|
20240115,200100,1126895240,3600,3600,3600,3600,0
|
|
20240115,200000,1126895240,3600,3600,3600,3600,0
|
|
20240115,195900,1126895240,3600,3600,3600,3600,0
|
|
20240115,195800,1126895240,3600,3600,3600,3600,0
|
|
20240115,195700,1126895240,3600,3600,3600,3600,0
|
|
20240115,195600,1126895240,3600,3600,3600,3600,0
|
|
20240115,195500,1126895240,3600,3600,3600,3600,0
|
|
20240115,195400,1126895240,3600,3600,3600,3600,0
|
|
20240115,195300,1126895240,3600,3600,3600,3600,0
|
|
20240115,195200,1126895240,3600,3600,3600,3600,0
|
|
20240115,195100,1126895240,3600,3600,3600,3600,0
|
|
20240115,195000,1126895240,3600,3600,3600,3600,0
|
|
20240115,194900,1126895240,3600,3600,3600,3600,2452
|
|
20240115,194800,1126895240,3600,3600,3600,3600,0
|
|
20240115,194700,1126895240,3600,3600,3600,3600,0
|
|
20240115,194600,1126895240,3600,3600,3600,3600,0
|
|
20240115,194500,1126895240,3600,3600,3600,3600,0
|
|
20240115,194400,1126895240,3600,3600,3600,3600,0
|
|
20240115,194300,1126895240,3600,3600,3600,3600,0
|
|
20240115,194200,1126895240,3600,3600,3600,3600,0
|
|
20240115,194100,1126895240,3600,3600,3600,3600,0
|
|
20240115,194000,1126895240,3600,3600,3600,3600,0
|
|
20240115,193900,1126895240,3600,3600,3600,3600,0
|
|
20240115,193800,1126895240,3600,3600,3600,3600,0
|
|
20240115,193700,1126895240,3600,3600,3600,3600,0
|
|
20240115,193600,1126895240,3600,3600,3600,3600,0
|
|
20240115,193500,1126895240,3600,3600,3600,3600,0
|
|
20240115,193400,1126895240,3600,3600,3600,3600,0
|
|
20240115,193300,1126895240,3600,3600,3600,3600,0
|
|
20240115,193200,1126895240,3600,3600,3600,3600,0
|
|
20240115,193100,1126895240,3600,3600,3600,3600,0
|
|
20240115,193000,1126895240,3600,3600,3600,3600,0
|
|
20240115,192900,1126895240,3600,3600,3600,3600,0
|
|
20240115,192800,1126895240,3600,3600,3600,3600,0
|
|
20240115,192700,1126895240,3600,3600,3600,3600,0
|
|
20240115,192600,1126895240,3600,3600,3600,3600,0
|
|
20240115,192500,1126895240,3600,3600,3600,3600,0
|
|
20240115,192400,1126895240,3600,3600,3600,3600,0
|
|
20240115,192300,1126895240,3600,3600,3600,3600,0
|
|
20240115,192200,1126895240,3600,3600,3600,3600,0
|
|
20240115,192100,1126895240,3600,3600,3600,3600,0
|
|
20240115,192000,1126895240,3600,3600,3600,3600,0
|
|
20240115,191900,1126895240,3600,3600,3600,3600,2452
|
|
20240115,191800,1126895240,3600,3600,3600,3600,0
|
|
20240115,191700,1126895240,3600,3600,3600,3600,0
|
|
20240115,191600,1126895240,3600,3600,3600,3600,0
|
|
20240115,191500,1126895240,3600,3600,3600,3600,0
|
|
20240115,191400,1126895240,3600,3600,3600,3600,0
|
|
20240115,191300,1126895240,3600,3600,3600,3600,0
|
|
20240115,191200,1126895240,3600,3600,3600,3600,0
|
|
20240115,191100,1126895240,3600,3600,3600,3600,0
|
|
20240115,191000,1126895240,3600,3600,3600,3600,0
|
|
20240115,190900,1126895240,3600,3600,3600,3600,0
|
|
20240115,190800,1126895240,3600,3600,3600,3600,0
|
|
20240115,190700,1126895240,3600,3600,3600,3600,0
|
|
20240115,190600,1126895240,3600,3600,3600,3600,0
|
|
20240115,190500,1126895240,3600,3600,3600,3600,0
|
|
20240115,190400,1126895240,3600,3600,3600,3600,0
|
|
20240115,190300,1126895240,3600,3600,3600,3600,0
|
|
20240115,190200,1126895240,3600,3600,3600,3600,0
|
|
20240115,190100,1126895240,3600,3600,3600,3600,0
|
|
20240115,190000,1126895240,3600,3600,3600,3600,0
|
|
20240115,185900,1126895240,3600,3600,3600,3600,0
|
|
20240115,185800,1126895240,3600,3600,3600,3600,0
|
|
20240115,185700,1126895240,3600,3600,3600,3600,0
|
|
20240115,185600,1126895240,3600,3600,3600,3600,0
|
|
20240115,185500,1126895240,3600,3600,3600,3600,0
|
|
20240115,185400,1126895240,3600,3600,3600,3600,0
|
|
20240115,185300,1126895240,3600,3600,3600,3600,0
|
|
20240115,185200,1126895240,3600,3600,3600,3600,0
|
|
20240115,185100,1126895240,3600,3600,3600,3600,0
|
|
20240115,185000,1126895240,3600,3600,3600,3600,0
|
|
20240115,184900,1126895240,3600,3600,3600,3600,2452
|
|
20240115,184800,1126895240,3600,3600,3600,3600,0
|
|
20240115,184700,1126895240,3600,3600,3600,3600,0
|
|
20240115,184600,1126895240,3600,3600,3600,3600,0
|
|
20240115,184500,1126895240,3600,3600,3600,3600,0
|
|
20240115,184400,1126895240,3600,3600,3600,3600,0
|
|
20240115,184300,1126895240,3600,3600,3600,3600,0
|
|
20240115,184200,1126895240,3600,3600,3600,3600,0
|
|
20240115,184100,1126895240,3600,3600,3600,3600,0
|
|
20240115,184000,1126895240,3600,3600,3600,3600,0
|
|
20240115,183900,1126895240,3600,3600,3600,3600,0
|
|
20240115,183800,1126895240,3600,3600,3600,3600,0
|
|
20240115,183700,1126895240,3600,3600,3600,3600,0
|
|
20240115,183600,1126895240,3600,3600,3600,3600,0
|
|
20240115,183500,1126895240,3600,3600,3600,3600,0
|
|
20240115,183400,1126895240,3600,3600,3600,3600,0
|
|
20240115,183300,1126895240,3600,3600,3600,3600,0
|
|
20240115,183200,1126895240,3600,3600,3600,3600,0
|
|
20240115,183100,1126895240,3600,3600,3600,3600,0
|
|
20240115,183000,1126895240,3600,3600,3600,3600,0
|
|
20240115,182900,1126895240,3600,3600,3600,3600,0
|
|
20240115,182800,1126895240,3600,3600,3600,3600,0
|
|
20240115,182700,1126895240,3600,3600,3600,3600,0
|
|
20240115,182600,1126895240,3600,3600,3600,3600,0
|
|
20240115,182500,1126895240,3600,3600,3600,3600,0
|
|
20240115,182400,1126895240,3600,3600,3600,3600,0
|
|
20240115,182300,1126895240,3600,3600,3600,3600,0
|
|
20240115,182200,1126895240,3600,3600,3600,3600,0
|
|
20240115,182100,1126895240,3600,3600,3600,3600,0
|
|
20240115,182000,1126895240,3600,3600,3600,3600,0
|
|
20240115,181900,1126895240,3600,3600,3600,3600,2452
|
|
20240115,181800,1126895240,3600,3600,3600,3600,0
|
|
20240115,181700,1126895240,3600,3600,3600,3600,0
|
|
20240115,181600,1126895240,3600,3600,3600,3600,0
|
|
20240115,181500,1126895240,3600,3600,3600,3600,0
|
|
20240115,181400,1126895240,3600,3600,3600,3600,0
|
|
20240115,181300,1126895240,3600,3600,3600,3600,0
|
|
20240115,181200,1126895240,3600,3600,3600,3600,0
|
|
20240115,181100,1126895240,3600,3600,3600,3600,0
|
|
20240115,181000,1126895240,3600,3600,3600,3600,0
|
|
20240115,180900,1126895240,3600,3600,3600,3600,0
|
|
20240115,180800,1126895240,3600,3600,3600,3600,0
|
|
20240115,180700,1126895240,3600,3600,3600,3600,0
|
|
20240115,180600,1126895240,3600,3600,3600,3600,0
|
|
20240115,180500,1126895240,3600,3600,3600,3600,0
|
|
20240115,180400,1126895240,3600,3600,3600,3600,0
|
|
20240115,180300,1126895240,3600,3600,3600,3600,0
|
|
20240115,180200,1126895240,3600,3600,3600,3600,0
|
|
20240115,180100,1126895240,3600,3600,3600,3600,0
|
|
20240115,180000,1126895240,3600,3600,3600,3600,0
|
|
20240115,175900,1126895240,3600,3600,3600,3600,0
|
|
20240115,175800,1126895240,3600,3600,3600,3600,0
|
|
20240115,175700,1126895240,3600,3600,3600,3600,0
|
|
20240115,175600,1126895240,3600,3600,3600,3600,0
|
|
20240115,175500,1126895240,3600,3600,3600,3600,0
|
|
20240115,175400,1126895240,3600,3600,3600,3600,0
|
|
20240115,175300,1126895240,3600,3600,3600,3600,0
|
|
20240115,175200,1126895240,3600,3600,3600,3600,0
|
|
20240115,175100,1126895240,3600,3600,3600,3600,0
|
|
20240115,175000,1126895240,3600,3600,3600,3600,0
|
|
20240115,174900,1126895240,3600,3600,3600,3600,2452
|
|
20240115,174800,1126895240,3600,3600,3600,3600,0
|
|
20240115,174700,1126895240,3600,3600,3600,3600,0
|
|
20240115,174600,1126895240,3600,3600,3600,3600,0
|
|
20240115,174500,1126895240,3600,3600,3600,3600,0
|
|
20240115,174400,1126895240,3600,3600,3600,3600,0
|
|
20240115,174300,1126895240,3600,3600,3600,3600,0
|
|
20240115,174200,1126895240,3600,3600,3600,3600,0
|
|
20240115,174100,1126895240,3600,3600,3600,3600,0
|
|
20240115,174000,1126895240,3600,3600,3600,3600,0
|
|
20240115,173900,1126895240,3600,3600,3600,3600,0
|
|
20240115,173800,1126895240,3600,3600,3600,3600,0
|
|
20240115,173700,1126895240,3600,3600,3600,3600,0
|
|
20240115,173600,1126895240,3600,3600,3600,3600,0
|
|
20240115,173500,1126895240,3600,3600,3600,3600,0
|
|
20240115,173400,1126895240,3600,3600,3600,3600,0
|
|
20240115,173300,1126895240,3600,3600,3600,3600,0
|
|
20240115,173200,1126895240,3600,3600,3600,3600,0
|
|
20240115,173100,1126895240,3600,3600,3600,3600,0
|
|
20240115,173000,1126895240,3600,3600,3600,3600,0
|
|
20240115,172900,1126895240,3600,3600,3600,3600,0
|
|
20240115,172800,1126895240,3600,3600,3600,3600,0
|
|
20240115,172700,1126895240,3600,3600,3600,3600,0
|
|
20240115,172600,1126895240,3600,3600,3600,3600,0
|
|
20240115,172500,1126895240,3600,3600,3600,3600,0
|
|
20240115,172400,1126895240,3600,3600,3600,3600,0
|
|
20240115,172300,1126895240,3600,3600,3600,3600,0
|
|
20240115,172200,1126895240,3600,3600,3600,3600,0
|
|
20240115,172100,1126895240,3600,3600,3600,3600,0
|
|
20240115,172000,1126895240,3600,3600,3600,3600,0
|
|
20240115,171900,1126895240,3600,3600,3600,3600,2452
|
|
20240115,171800,1126895240,3600,3600,3600,3600,0
|
|
20240115,171700,1126895240,3600,3600,3600,3600,0
|
|
20240115,171600,1126895240,3600,3600,3600,3600,0
|
|
20240115,171500,1126895240,3600,3600,3600,3600,0
|
|
20240115,171400,1126895240,3600,3600,3600,3600,0
|
|
20240115,171300,1126895240,3600,3600,3600,3600,0
|
|
20240115,171200,1126895240,3600,3600,3600,3600,0
|
|
20240115,171100,1126895240,3600,3600,3600,3600,0
|
|
20240115,171000,1126895240,3600,3600,3600,3600,0
|
|
20240115,170900,1126895240,3600,3600,3600,3600,0
|
|
20240115,170800,1126895240,3600,3600,3600,3600,0
|
|
20240115,170700,1126895240,3600,3600,3600,3600,0
|
|
20240115,170600,1126895240,3600,3600,3600,3600,0
|
|
20240115,170500,1126895240,3600,3600,3600,3600,0
|
|
20240115,170400,1126895240,3600,3600,3600,3600,0
|
|
20240115,170300,1126895240,3600,3600,3600,3600,0
|
|
20240115,170200,1126895240,3600,3600,3600,3600,0
|
|
20240115,170100,1126895240,3600,3600,3600,3600,0
|
|
20240115,170000,1126895240,3600,3600,3600,3600,0
|
|
20240115,165900,1126895240,3600,3600,3600,3600,0
|
|
20240115,165800,1126895240,3600,3600,3600,3600,0
|
|
20240115,165700,1126895240,3600,3600,3600,3600,0
|
|
20240115,165600,1126895240,3600,3600,3600,3600,0
|
|
20240115,165500,1126895240,3600,3600,3600,3600,0
|
|
20240115,165400,1126895240,3600,3600,3600,3600,0
|
|
20240115,165300,1126895240,3600,3600,3600,3600,0
|
|
20240115,165200,1126895240,3600,3600,3600,3600,0
|
|
20240115,165100,1126895240,3600,3600,3600,3600,0
|
|
20240115,165000,1126895240,3600,3600,3600,3600,0
|
|
20240115,164900,1126895240,3600,3600,3600,3600,2452
|
|
20240115,164800,1126895240,3600,3600,3600,3600,0
|
|
20240115,164700,1126895240,3600,3600,3600,3600,0
|
|
20240115,164600,1126895240,3600,3600,3600,3600,0
|
|
20240115,164500,1126895240,3600,3600,3600,3600,0
|
|
20240115,164400,1126895240,3600,3600,3600,3600,0
|
|
20240115,164300,1126895240,3600,3600,3600,3600,0
|
|
20240115,164200,1126895240,3600,3600,3600,3600,0
|
|
20240115,164100,1126895240,3600,3600,3600,3600,0
|
|
20240115,164000,1126895240,3600,3600,3600,3600,0
|
|
20240115,163900,1126895240,3600,3600,3600,3600,0
|
|
20240115,163800,1126895240,3600,3600,3600,3600,0
|
|
20240115,163700,1126895240,3600,3600,3600,3600,0
|
|
20240115,163600,1126895240,3600,3600,3600,3600,0
|
|
20240115,163500,1126895240,3600,3600,3600,3600,0
|
|
20240115,163400,1126895240,3600,3600,3600,3600,0
|
|
20240115,163300,1126895240,3600,3600,3600,3600,0
|
|
20240115,163200,1126895240,3600,3600,3600,3600,0
|
|
20240115,163100,1126895240,3600,3600,3600,3600,0
|
|
20240115,163000,1126895240,3600,3600,3600,3600,0
|
|
20240115,162900,1126895240,3600,3600,3600,3600,0
|
|
20240115,162800,1126895240,3600,3600,3600,3600,0
|
|
20240115,162700,1126895240,3600,3600,3600,3600,0
|
|
20240115,162600,1126895240,3600,3600,3600,3600,0
|
|
20240115,162500,1126895240,3600,3600,3600,3600,0
|
|
20240115,162400,1126895240,3600,3600,3600,3600,0
|
|
20240115,162300,1126895240,3600,3600,3600,3600,0
|
|
20240115,162200,1126895240,3600,3600,3600,3600,0
|
|
20240115,162100,1126895240,3600,3600,3600,3600,0
|
|
20240115,162000,1126895240,3600,3600,3600,3600,0
|
|
20240115,161900,1126895240,3600,3600,3600,3600,2452
|
|
20240115,161800,1126895240,3600,3600,3600,3600,0
|
|
20240115,161700,1126895240,3600,3600,3600,3600,0
|
|
20240115,161600,1126895240,3600,3600,3600,3600,0
|
|
20240115,161500,1126895240,3600,3600,3600,3600,0
|
|
20240115,161400,1126895240,3600,3600,3600,3600,0
|
|
20240115,161300,1126895240,3600,3600,3600,3600,0
|
|
20240115,161200,1126895240,3600,3600,3600,3600,0
|
|
20240115,161100,1126895240,3600,3600,3600,3600,0
|
|
20240115,161000,1126895240,3600,3600,3600,3600,0
|
|
20240115,160900,1126895240,3600,3600,3600,3600,0
|
|
20240115,160800,1126895240,3600,3600,3600,3600,0
|
|
20240115,160700,1126895240,3600,3600,3600,3600,0
|
|
20240115,160600,1126895240,3600,3600,3600,3600,0
|
|
20240115,160500,1126895240,3600,3600,3600,3600,0
|
|
20240115,160400,1126895240,3600,3600,3600,3600,0
|
|
20240115,160300,1126895240,3600,3600,3600,3600,0
|
|
20240115,160200,1126895240,3600,3600,3600,3600,0
|
|
20240115,160100,1126895240,3600,3600,3600,3600,0
|
|
20240115,160000,1126895240,3600,3600,3600,3600,0
|
|
20240115,155900,1126895240,3600,3600,3600,3600,0
|
|
20240115,155800,1126895240,3600,3600,3600,3600,0
|
|
20240115,155700,1126895240,3600,3600,3600,3600,0
|
|
20240115,155600,1126895240,3600,3600,3600,3600,0
|
|
20240115,155500,1126895240,3600,3600,3600,3600,0
|
|
20240115,155400,1126895240,3600,3600,3600,3600,0
|
|
20240115,155300,1126895240,3600,3600,3600,3600,0
|
|
20240115,155200,1126895240,3600,3600,3600,3600,0
|
|
20240115,155100,1126895240,3600,3600,3600,3600,0
|
|
20240115,155000,1126895240,3600,3600,3600,3600,0
|
|
20240115,154900,1126895240,3600,3600,3600,3600,2452
|
|
20240115,154800,1126895240,3600,3600,3600,3600,0
|
|
20240115,154700,1126895240,3600,3600,3600,3600,0
|
|
20240115,154600,1126895240,3600,3600,3600,3600,0
|
|
20240115,154500,1126895240,3600,3600,3600,3600,0
|
|
20240115,154400,1126895240,3600,3600,3600,3600,0
|
|
20240115,154300,1126895240,3600,3600,3600,3600,0
|
|
20240115,154200,1126895240,3600,3600,3600,3600,0
|
|
20240115,154100,1126895240,3600,3600,3600,3600,0
|
|
20240115,154000,1126895240,3600,3600,3600,3600,0
|
|
20240115,153900,1126895240,3600,3600,3600,3600,0
|
|
20240115,153800,1126895240,3600,3600,3600,3600,0
|
|
20240115,153700,1126895240,3600,3600,3600,3600,0
|
|
20240115,153600,1126895240,3600,3600,3600,3600,0
|
|
20240115,153500,1126895240,3600,3600,3600,3600,0
|
|
20240115,153400,1126895240,3600,3600,3600,3600,0
|
|
20240115,153300,1126895240,3600,3600,3600,3600,0
|
|
20240115,153200,1126895240,3600,3600,3600,3600,0
|
|
20240115,153100,1126895240,3600,3600,3600,3600,0
|
|
20240115,153000,1126895240,3600,3600,3600,3600,2452
|
|
20240115,152900,1118068040,3615,3615,3615,3615,0
|
|
20240115,152800,1118068040,3615,3615,3615,3615,0
|
|
20240115,152700,1118068040,3615,3615,3615,3615,0
|
|
20240115,152600,1118068040,3615,3615,3615,3615,0
|
|
20240115,152500,1118068040,3615,3615,3615,3615,0
|
|
20240115,152400,1118068040,3615,3615,3615,3615,0
|
|
20240115,152300,1118068040,3615,3615,3615,3615,0
|
|
20240115,152200,1118068040,3615,3615,3615,3615,0
|
|
20240115,152100,1118068040,3615,3615,3615,3615,0
|
|
20240115,152000,1118068040,3615,3615,3615,3615,0
|
|
20240115,151900,1118068040,3615,3620,3620,3585,177
|
|
20240115,151800,1117429555,3620,3580,3620,3570,2122
|
|
20240115,151700,1109840085,3600,3585,3605,3580,775
|
|
20240115,151600,1107059865,3590,3590,3590,3580,732
|
|
20240115,151500,1104432015,3590,3585,3590,3585,520
|
|
20240115,151400,1102567300,3580,3580,3585,3580,1771
|
|
20240115,151300,1096221800,3580,3575,3580,3570,2968
|
|
20240115,151200,1085620285,3580,3570,3580,3570,470
|
|
20240115,151100,1083942310,3580,3575,3580,3570,653
|
|
20240115,151000,1081608550,3570,3575,3575,3570,24
|
|
20240115,150900,1081522805,3575,3575,3575,3575,1148
|
|
20240115,150800,1077418705,3580,3580,3580,3580,20
|
|
20240115,150700,1077347105,3580,3580,3580,3580,0
|
|
20240115,150600,1077347105,3580,3580,3580,3580,421
|
|
20240115,150500,1075839925,3575,3595,3595,3575,428
|
|
20240115,150400,1074308535,3595,3595,3595,3595,27
|
|
20240115,150300,1074211470,3595,3595,3595,3595,3
|
|
20240115,150200,1074200685,3595,3595,3595,3595,20
|
|
20240115,150100,1074128785,3590,3590,3590,3590,260
|
|
20240115,150000,1073195385,3590,3590,3590,3590,21
|
|
20240115,145900,1073119995,3590,3580,3590,3580,107
|
|
20240115,145800,1072736380,3575,3580,3580,3575,165
|
|
20240115,145700,1072146180,3575,3575,3575,3575,0
|
|
20240115,145600,1072146180,3575,3580,3580,3575,195
|
|
20240115,145500,1071448230,3580,3580,3580,3580,62
|
|
20240115,145400,1071226270,3575,3575,3575,3570,163
|
|
20240115,145300,1070643550,3575,3580,3580,3575,575
|
|
20240115,145200,1068587600,3580,3580,3580,3580,529
|
|
20240115,145100,1066693780,3580,3580,3580,3580,128
|
|
20240115,145000,1066235540,3575,3590,3590,3575,4175
|
|
20240115,144900,1051302235,3580,3590,3590,3580,281
|
|
20240115,144800,1050294860,3590,3590,3590,3590,66
|
|
20240115,144700,1050057920,3590,3590,3590,3590,129
|
|
20240115,144600,1049594810,3590,3590,3590,3590,0
|
|
20240115,144500,1049594810,3590,3585,3590,3585,68
|
|
20240115,144400,1049350705,3585,3590,3590,3585,66
|
|
20240115,144300,1049113770,3590,3590,3590,3590,63
|
|
20240115,144200,1048887600,3590,3590,3590,3590,65
|
|
20240115,144100,1048654250,3585,3590,3590,3585,175
|
|
20240115,144000,1048026550,3590,3590,3590,3590,415
|
|
20240115,143900,1046536700,3595,3605,3605,3595,155
|
|
20240115,143800,1045978855,3595,3600,3600,3595,216
|
|
20240115,143700,1045201760,3605,3605,3605,3605,500
|
|
20240115,143600,1043399260,3605,3600,3605,3600,204
|
|
20240115,143500,1042664160,3600,3600,3600,3600,178
|
|
20240115,143400,1042023360,3600,3600,3600,3600,0
|
|
20240115,143300,1042023360,3600,3600,3610,3600,181
|
|
20240115,143200,1041370660,3600,3605,3605,3600,66
|
|
20240115,143100,1041132735,3605,3605,3605,3605,62
|
|
20240115,143000,1040909225,3600,3600,3600,3600,80
|
|
20240115,142900,1040621225,3605,3605,3605,3605,1
|
|
20240115,142800,1040617620,3600,3595,3600,3595,502
|
|
20240115,142700,1038810425,3600,3595,3600,3595,335
|
|
20240115,142600,1037605135,3595,3595,3595,3595,65
|
|
20240115,142500,1037371460,3595,3595,3595,3595,0
|
|
20240115,142400,1037371460,3595,3595,3595,3595,65
|
|
20240115,142300,1037137785,3590,3590,3590,3590,20
|
|
20240115,142200,1037065985,3580,3590,3590,3580,360
|
|
20240115,142100,1035775535,3595,3610,3610,3595,16031
|
|
20240115,142000,978070350,3610,3610,3610,3610,0
|
|
20240115,141900,978070350,3610,3610,3610,3610,299
|
|
20240115,141800,976990960,3610,3610,3610,3610,65
|
|
20240115,141700,976756310,3615,3615,3615,3615,0
|
|
20240115,141600,976756310,3615,3615,3615,3615,110
|
|
20240115,141500,976358660,3610,3610,3610,3610,127
|
|
20240115,141400,975900190,3610,3610,3610,3610,0
|
|
20240115,141300,975900190,3610,3610,3610,3610,74
|
|
20240115,141200,975633050,3610,3605,3610,3605,285
|
|
20240115,141100,974605300,3605,3605,3605,3605,63
|
|
20240115,141000,974378185,3605,3605,3610,3605,366
|
|
20240115,140900,973058430,3605,3610,3610,3605,1042
|
|
20240115,140800,969301690,3610,3610,3610,3610,21
|
|
20240115,140700,969225880,3615,3610,3620,3610,527
|
|
20240115,140600,967322435,3615,3615,3615,3615,65
|
|
20240115,140500,967087460,3610,3610,3610,3610,100
|
|
20240115,140400,966726460,3615,3620,3620,3615,66
|
|
20240115,140300,966487545,3620,3620,3620,3620,128
|
|
20240115,140200,966024185,3615,3610,3615,3610,156
|
|
20240115,140100,965460980,3610,3620,3620,3610,74
|
|
20240115,140000,965193140,3615,3620,3620,3610,199
|
|
20240115,135900,964473110,3625,3620,3625,3620,172
|
|
20240115,135800,963850300,3620,3620,3620,3620,93
|
|
20240115,135700,963513640,3620,3620,3620,3620,4
|
|
20240115,135600,963499160,3605,3605,3605,3605,0
|
|
20240115,135500,963499160,3605,3615,3615,3605,119
|
|
20240115,135400,963068985,3620,3615,3620,3615,125
|
|
20240115,135300,962617105,3615,3615,3615,3615,0
|
|
20240115,135200,962617105,3615,3615,3615,3615,65
|
|
20240115,135100,962382130,3610,3610,3610,3610,72
|
|
20240115,135000,962122210,3600,3615,3615,3600,392
|
|
20240115,134900,960709580,3615,3620,3625,3615,68
|
|
20240115,134800,960463425,3605,3620,3640,3605,4440
|
|
20240115,134700,944358525,3605,3615,3615,3605,583
|
|
20240115,134600,942254890,3620,3620,3620,3620,3
|
|
20240115,134500,942244030,3620,3600,3620,3595,1017
|
|
20240115,134400,938573185,3605,3600,3605,3600,71
|
|
20240115,134300,938317245,3600,3605,3605,3595,1678
|
|
20240115,134200,932276125,3605,3605,3605,3600,116
|
|
20240115,134100,931857950,3600,3600,3600,3600,395
|
|
20240115,134000,930435950,3605,3605,3605,3605,128
|
|
20240115,133900,929974510,3595,3595,3595,3595,9
|
|
20240115,133800,929942155,3600,3620,3630,3600,2211
|
|
20240115,133700,921923295,3620,3610,3630,3600,4161
|
|
20240115,133600,906828800,3590,3590,3590,3590,164
|
|
20240115,133500,906240040,3590,3620,3635,3590,8140
|
|
20240115,133400,876694160,3600,3590,3620,3585,5168
|
|
20240115,133300,858097390,3605,3575,3605,3575,2067
|
|
20240115,133200,850651775,3590,3575,3595,3575,2760
|
|
20240115,133100,840749370,3570,3575,3575,3570,303
|
|
20240115,133000,839667345,3575,3575,3575,3575,0
|
|
20240115,132900,839667345,3575,3575,3575,3575,65
|
|
20240115,132800,839434970,3575,3575,3575,3575,65
|
|
20240115,132700,839202595,3575,3575,3575,3575,0
|
|
20240115,132600,839202595,3575,3570,3575,3570,191
|
|
20240115,132500,838520105,3585,3575,3585,3575,110
|
|
20240115,132400,838126675,3575,3570,3575,3560,317
|
|
20240115,132300,836997075,3575,3565,3575,3565,128
|
|
20240115,132200,836539505,3560,3565,3590,3560,841
|
|
20240115,132100,833529340,3565,3565,3565,3565,0
|
|
20240115,132000,833529340,3565,3565,3565,3565,65
|
|
20240115,131900,833297615,3560,3570,3570,3560,222
|
|
20240115,131800,832506440,3570,3570,3570,3570,62
|
|
20240115,131700,832285100,3570,3570,3570,3570,67
|
|
20240115,131600,832045910,3570,3570,3570,3570,0
|
|
20240115,131500,832045910,3570,3565,3570,3565,63
|
|
20240115,131400,831821300,3565,3560,3565,3560,416
|
|
20240115,131300,830340025,3560,3560,3560,3560,0
|
|
20240115,131200,830340025,3560,3560,3560,3560,779
|
|
20240115,131100,827566785,3560,3560,3560,3560,65
|
|
20240115,131000,827335385,3560,3560,3560,3560,730
|
|
20240115,130900,824736585,3560,3560,3560,3560,0
|
|
20240115,130800,824736585,3560,3550,3560,3550,175
|
|
20240115,130700,824114380,3545,3550,3550,3545,2
|
|
20240115,130600,824107285,3550,3550,3550,3550,129
|
|
20240115,130500,823649335,3550,3550,3550,3550,121
|
|
20240115,130400,823219785,3550,3550,3550,3550,10
|
|
20240115,130300,823184285,3550,3555,3555,3550,1537
|
|
20240115,130200,817727680,3555,3555,3555,3555,122
|
|
20240115,130100,817293970,3555,3555,3555,3555,0
|
|
20240115,130000,817293970,3555,3555,3555,3555,1117
|
|
20240115,125900,813323035,3560,3560,3560,3560,70
|
|
20240115,125800,813073835,3560,3560,3560,3560,303
|
|
20240115,125700,811995155,3555,3555,3555,3555,121
|
|
20240115,125600,811565000,3555,3555,3555,3555,2
|
|
20240115,125500,811557890,3560,3560,3560,3560,0
|
|
20240115,125400,811557890,3560,3560,3560,3560,63
|
|
20240115,125300,811333610,3560,3560,3560,3560,20
|
|
20240115,125200,811262410,3555,3560,3560,3555,225
|
|
20240115,125100,810462200,3565,3565,3565,3565,110
|
|
20240115,125000,810070050,3565,3560,3565,3560,108
|
|
20240115,124900,809685255,3560,3560,3560,3560,400
|
|
20240115,124800,808261255,3560,3560,3560,3560,0
|
|
20240115,124700,808261255,3560,3560,3560,3560,0
|
|
20240115,124600,808261255,3560,3560,3560,3560,342
|
|
20240115,124500,807043735,3555,3555,3555,3555,69
|
|
20240115,124400,806798440,3560,3560,3560,3560,0
|
|
20240115,124300,806798440,3560,3560,3560,3560,0
|
|
20240115,124200,806798440,3560,3555,3560,3555,273
|
|
20240115,124100,805827610,3555,3555,3555,3555,0
|
|
20240115,124000,805827610,3555,3560,3560,3555,346
|
|
20240115,123900,804597350,3560,3560,3560,3560,29
|
|
20240115,123800,804494110,3560,3555,3560,3555,36
|
|
20240115,123700,804365965,3555,3555,3555,3555,781
|
|
20240115,123600,801589510,3560,3560,3565,3560,1105
|
|
20240115,123500,797655685,3560,3560,3560,3560,29
|
|
20240115,123400,797552445,3560,3560,3565,3560,223
|
|
20240115,123300,796758050,3565,3560,3565,3560,83
|
|
20240115,123200,796462560,3570,3570,3570,3570,0
|
|
20240115,123100,796462560,3570,3570,3570,3570,0
|
|
20240115,123000,796462560,3570,3570,3570,3570,10
|
|
20240115,122900,796426860,3570,3560,3570,3560,1117
|
|
20240115,122800,792444905,3555,3555,3555,3555,132
|
|
20240115,122700,791975645,3560,3560,3560,3560,0
|
|
20240115,122600,791975645,3560,3560,3560,3560,1181
|
|
20240115,122500,787771285,3555,3555,3555,3555,27
|
|
20240115,122400,787675300,3555,3555,3555,3555,0
|
|
20240115,122300,787675300,3555,3555,3555,3555,500
|
|
20240115,122200,785897800,3555,3560,3560,3555,67
|
|
20240115,122100,785659305,3555,3555,3555,3555,130
|
|
20240115,122000,785197155,3555,3555,3555,3555,0
|
|
20240115,121900,785197155,3555,3555,3555,3555,10
|
|
20240115,121800,785161605,3555,3560,3560,3555,114
|
|
20240115,121700,784755995,3560,3560,3560,3560,751
|
|
20240115,121600,782082435,3560,3560,3560,3560,0
|
|
20240115,121500,782082435,3560,3560,3560,3560,69
|
|
20240115,121400,781836795,3560,3560,3560,3560,62
|
|
20240115,121300,781616075,3560,3560,3560,3560,0
|
|
20240115,121200,781616075,3560,3560,3560,3560,0
|
|
20240115,121100,781616075,3560,3560,3560,3560,1
|
|
20240115,121000,781612515,3560,3560,3560,3560,62
|
|
20240115,120900,781391795,3555,3560,3560,3555,1135
|
|
20240115,120800,777356830,3560,3560,3560,3560,234
|
|
20240115,120700,776523790,3560,3560,3560,3560,958
|
|
20240115,120600,773113310,3560,3565,3565,3560,63
|
|
20240115,120500,772888720,3560,3560,3560,3560,64
|
|
20240115,120400,772660880,3560,3560,3560,3560,0
|
|
20240115,120300,772660880,3560,3560,3560,3560,0
|
|
20240115,120200,772660880,3560,3565,3565,3560,112
|
|
20240115,120100,772261845,3560,3555,3560,3555,201
|
|
20240115,120000,771546305,3555,3560,3560,3555,133
|
|
20240115,115900,771072940,3560,3560,3560,3560,0
|
|
20240115,115800,771072940,3560,3560,3560,3560,68
|
|
20240115,115700,770830860,3560,3560,3560,3560,0
|
|
20240115,115600,770830860,3560,3560,3560,3560,13
|
|
20240115,115500,770784580,3560,3560,3560,3560,1
|
|
20240115,115400,770781020,3560,3560,3560,3560,99
|
|
20240115,115300,770428580,3560,3560,3560,3560,63
|
|
20240115,115200,770204300,3555,3555,3555,3555,0
|
|
20240115,115100,770204300,3555,3560,3560,3555,1226
|
|
20240115,115000,765845855,3560,3560,3560,3560,10
|
|
20240115,114900,765810255,3560,3560,3560,3555,174
|
|
20240115,114800,765190840,3560,3560,3560,3560,2
|
|
20240115,114700,765183720,3560,3560,3560,3560,1
|
|
20240115,114600,765180160,3560,3560,3560,3560,0
|
|
20240115,114500,765180160,3560,3560,3560,3560,62
|
|
20240115,114400,764959440,3555,3555,3555,3555,0
|
|
20240115,114300,764959440,3555,3565,3565,3555,115
|
|
20240115,114200,764549515,3560,3560,3560,3560,0
|
|
20240115,114100,764549515,3560,3560,3560,3560,64
|
|
20240115,114000,764321675,3565,3565,3565,3565,5
|
|
20240115,113900,764303850,3565,3565,3565,3565,0
|
|
20240115,113800,764303850,3565,3555,3565,3545,1911
|
|
20240115,113700,757520005,3555,3555,3555,3555,62
|
|
20240115,113600,757299595,3550,3550,3550,3550,5
|
|
20240115,113500,757281845,3550,3550,3550,3550,0
|
|
20240115,113400,757281845,3550,3555,3555,3550,100
|
|
20240115,113300,756926535,3550,3555,3555,3550,925
|
|
20240115,113200,753639785,3555,3555,3555,3555,7
|
|
20240115,113100,753614900,3560,3560,3560,3560,340
|
|
20240115,113000,752404500,3565,3565,3565,3565,0
|
|
20240115,112900,752404500,3565,3565,3565,3565,1
|
|
20240115,112800,752400935,3560,3560,3560,3560,26
|
|
20240115,112700,752308375,3560,3560,3560,3560,34
|
|
20240115,112600,752187335,3560,3560,3560,3550,151
|
|
20240115,112500,751649895,3550,3555,3555,3550,859
|
|
20240115,112400,748597650,3550,3555,3555,3550,2365
|
|
20240115,112300,740198190,3555,3555,3555,3555,105
|
|
20240115,112200,739824915,3560,3560,3560,3555,2021
|
|
20240115,112100,732637450,3560,3560,3560,3560,22
|
|
20240115,112000,732559130,3560,3560,3560,3560,0
|
|
20240115,111900,732559130,3560,3560,3560,3560,81
|
|
20240115,111800,732270770,3560,3560,3560,3560,319
|
|
20240115,111700,731135130,3565,3565,3565,3560,1583
|
|
20240115,111600,725499080,3570,3570,3570,3570,304
|
|
20240115,111500,724413800,3570,3575,3575,3570,6
|
|
20240115,111400,724392360,3580,3580,3580,3580,0
|
|
20240115,111300,724392360,3580,3580,3580,3580,63
|
|
20240115,111200,724166820,3575,3570,3575,3570,60
|
|
20240115,111100,723952590,3580,3580,3580,3580,0
|
|
20240115,111000,723952590,3580,3580,3580,3580,1
|
|
20240115,110900,723949010,3580,3570,3580,3565,4595
|
|
20240115,110800,707561925,3570,3570,3570,3570,27
|
|
20240115,110700,707465535,3580,3580,3580,3580,0
|
|
20240115,110600,707465535,3580,3580,3580,3580,100
|
|
20240115,110500,707107535,3570,3565,3570,3565,305
|
|
20240115,110400,706020185,3565,3565,3565,3565,0
|
|
20240115,110300,706020185,3565,3565,3565,3565,2600
|
|
20240115,110200,696751185,3565,3575,3575,3560,907
|
|
20240115,110100,693513490,3580,3580,3580,3580,62
|
|
20240115,110000,693291530,3575,3575,3575,3575,71
|
|
20240115,105900,693037705,3575,3575,3575,3575,0
|
|
20240115,105800,693037705,3575,3575,3575,3575,29
|
|
20240115,105700,692934030,3575,3575,3575,3575,10
|
|
20240115,105600,692898280,3575,3565,3575,3565,84
|
|
20240115,105500,692598625,3565,3580,3580,3565,1352
|
|
20240115,105400,687773220,3575,3575,3575,3575,0
|
|
20240115,105300,687773220,3575,3575,3575,3575,72
|
|
20240115,105200,687515820,3580,3580,3580,3580,110
|
|
20240115,105100,687122020,3575,3575,3575,3575,3
|
|
20240115,105000,687111295,3580,3580,3580,3580,0
|
|
20240115,104900,687111295,3580,3580,3580,3580,63
|
|
20240115,104800,686885755,3580,3570,3580,3570,58
|
|
20240115,104700,686678645,3580,3580,3580,3580,13
|
|
20240115,104600,686632105,3580,3565,3580,3565,91
|
|
20240115,104500,686307675,3560,3585,3585,3560,7617
|
|
20240115,104400,659110955,3580,3580,3580,3580,587
|
|
20240115,104300,657009495,3580,3580,3580,3580,1
|
|
20240115,104200,657005915,3580,3580,3580,3580,57
|
|
20240115,104100,656801855,3585,3580,3585,3580,114
|
|
20240115,104000,656393420,3580,3580,3585,3580,543
|
|
20240115,103900,654449470,3575,3580,3580,3575,2001
|
|
20240115,103800,647289510,3580,3580,3580,3580,5
|
|
20240115,103700,647271610,3585,3585,3585,3585,62
|
|
20240115,103600,647049340,3600,3595,3600,3595,375
|
|
20240115,103500,645699590,3600,3590,3600,3590,110
|
|
20240115,103400,645304290,3575,3590,3590,3575,1066
|
|
20240115,103300,641488250,3590,3590,3590,3590,71
|
|
20240115,103200,641233360,3590,3590,3590,3590,1849
|
|
20240115,103100,634595450,3590,3590,3590,3590,289
|
|
20240115,103000,633557940,3595,3610,3610,3590,537
|
|
20240115,102900,631628405,3610,3595,3610,3590,2194
|
|
20240115,102800,623750020,3590,3590,3590,3590,5
|
|
20240115,102700,623732070,3590,3595,3595,3590,227
|
|
20240115,102600,622916640,3595,3595,3595,3595,0
|
|
20240115,102500,622916640,3595,3595,3595,3595,824
|
|
20240115,102400,619954360,3595,3595,3595,3595,1
|
|
20240115,102300,619950765,3595,3595,3595,3595,220
|
|
20240115,102200,619159865,3595,3595,3595,3590,985
|
|
20240115,102100,615618815,3595,3595,3595,3595,1756
|
|
20240115,102000,609305995,3600,3600,3600,3600,2510
|
|
20240115,101900,600269995,3600,3600,3600,3600,0
|
|
20240115,101800,600269995,3600,3605,3620,3600,130
|
|
20240115,101700,599799990,3605,3605,3605,3605,1822
|
|
20240115,101600,593231680,3610,3605,3610,3605,482
|
|
20240115,101500,591493755,3605,3605,3605,3605,1577
|
|
20240115,101400,585808670,3605,3605,3605,3605,223
|
|
20240115,101300,585004755,3610,3605,3620,3605,12
|
|
20240115,101200,584961450,3610,3610,3610,3605,3272
|
|
20240115,101100,573164585,3610,3610,3610,3610,432
|
|
20240115,101000,571605065,3615,3610,3620,3610,194
|
|
20240115,100900,570903885,3615,3615,3615,3615,43
|
|
20240115,100800,570748440,3615,3625,3625,3615,1115
|
|
20240115,100700,566711925,3625,3620,3625,3620,23
|
|
20240115,100600,566628660,3620,3625,3630,3620,509
|
|
20240115,100500,564781055,3620,3620,3620,3620,0
|
|
20240115,100400,564781055,3620,3620,3620,3620,1892
|
|
20240115,100300,557932015,3610,3615,3615,3610,435
|
|
20240115,100200,556361660,3620,3620,3620,3605,29
|
|
20240115,100100,556257085,3615,3605,3615,3605,1516
|
|
20240115,100000,550777745,3610,3605,3610,3605,1131
|
|
20240115,095900,546700175,3610,3610,3610,3610,0
|
|
20240115,095800,546700175,3610,3610,3610,3610,74
|
|
20240115,095700,546433035,3615,3615,3615,3615,113
|
|
20240115,095600,546024540,3615,3620,3620,3615,88
|
|
20240115,095500,545706110,3615,3635,3635,3615,1209
|
|
20240115,095400,541327555,3635,3635,3635,3615,1330
|
|
20240115,095300,536514575,3630,3625,3630,3625,503
|
|
20240115,095200,534691195,3625,3620,3625,3620,4245
|
|
20240115,095100,519324290,3620,3600,3620,3595,2502
|
|
20240115,095000,510313770,3610,3600,3610,3600,17412
|
|
20240115,094900,447545885,3600,3600,3600,3600,1
|
|
20240115,094800,447542285,3600,3595,3600,3595,162
|
|
20240115,094700,446959585,3600,3600,3600,3600,20
|
|
20240115,094600,446887585,3600,3600,3600,3600,1073
|
|
20240115,094500,443024785,3600,3600,3605,3600,6222
|
|
20240115,094400,420599480,3595,3595,3595,3595,169
|
|
20240115,094300,419991925,3595,3595,3595,3595,0
|
|
20240115,094200,419991925,3595,3595,3600,3595,19
|
|
20240115,094100,419923535,3595,3595,3595,3595,5314
|
|
20240115,094000,400819705,3590,3590,3590,3585,5439
|
|
20240115,093900,381301245,3585,3580,3585,3580,1419
|
|
20240115,093800,376216465,3585,3580,3585,3550,11401
|
|
20240115,093700,335659195,3580,3585,3585,3580,41
|
|
20240115,093600,335512410,3585,3585,3585,3585,36
|
|
20240115,093500,335383350,3590,3590,3590,3585,753
|
|
20240115,093400,332683835,3585,3585,3590,3585,299
|
|
20240115,093300,331611500,3590,3570,3590,3570,2194
|
|
20240115,093200,323746605,3570,3570,3570,3570,34
|
|
20240115,093100,323625225,3575,3575,3575,3575,575
|
|
20240115,093000,321569600,3575,3580,3580,3575,398
|
|
20240115,092900,320146235,3580,3580,3580,3580,376
|
|
20240115,092800,318800155,3580,3580,3580,3580,200
|
|
20240115,092700,318084155,3580,3575,3580,3575,8
|
|
20240115,092600,318055520,3575,3575,3575,3565,1010
|
|
20240115,092500,314453830,3565,3575,3575,3565,973
|
|
20240115,092400,310984045,3565,3575,3575,3565,6000
|
|
20240115,092300,289564405,3585,3600,3600,3575,3007
|
|
20240115,092200,278791965,3580,3585,3585,3580,1082
|
|
20240115,092100,274913070,3590,3590,3590,3590,0
|
|
20240115,092000,274913070,3590,3590,3590,3590,101
|
|
20240115,091900,274550480,3595,3595,3595,3595,0
|
|
20240115,091800,274550480,3595,3590,3595,3590,312
|
|
20240115,091700,273429840,3585,3600,3600,3585,3911
|
|
20240115,091600,259372920,3600,3600,3600,3600,565
|
|
20240115,091500,257338920,3605,3600,3625,3600,757
|
|
20240115,091400,254601945,3625,3620,3635,3590,573
|
|
20240115,091300,252529085,3600,3600,3600,3595,1270
|
|
20240115,091200,247957385,3600,3590,3600,3590,12250
|
|
20240115,091100,203911930,3590,3590,3595,3590,551
|
|
20240115,091000,201933810,3585,3585,3585,3580,625
|
|
20240115,090900,199693495,3585,3580,3585,3580,107
|
|
20240115,090800,199310405,3590,3555,3590,3555,10884
|
|
20240115,090700,160426640,3555,3565,3565,3555,150
|
|
20240115,090600,159892115,3565,3565,3565,3565,1323
|
|
20240115,090500,155175620,3545,3545,3570,3535,9234
|
|
20240115,090400,122330035,3550,3575,3580,3530,22106
|
|
20240115,090300,44050875,3575,3570,3585,3570,215
|
|
20240115,090200,43283260,3570,3575,3585,3560,5821
|
|
20240115,090100,22528040,3575,3590,3595,3575,3192
|
|
20240115,090000,11112850,3590,3575,3590,3575,3093
|