535 lines
25 KiB
CSV
535 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185200,498273540,3565,3565,3565,3565,1245
|
|
20240102,185100,498273540,3565,3565,3565,3565,0
|
|
20240102,185000,498273540,3565,3565,3565,3565,0
|
|
20240102,184900,498273540,3565,3565,3565,3565,0
|
|
20240102,184800,498273540,3565,3565,3565,3565,0
|
|
20240102,184700,498273540,3565,3565,3565,3565,0
|
|
20240102,184600,498273540,3565,3565,3565,3565,0
|
|
20240102,184500,498273540,3565,3565,3565,3565,0
|
|
20240102,184400,498273540,3565,3565,3565,3565,0
|
|
20240102,184300,498273540,3565,3565,3565,3565,0
|
|
20240102,184200,498273540,3565,3565,3565,3565,0
|
|
20240102,184100,498273540,3565,3565,3565,3565,0
|
|
20240102,184000,498273540,3565,3565,3565,3565,0
|
|
20240102,183900,498273540,3565,3565,3565,3565,0
|
|
20240102,183800,498273540,3565,3565,3565,3565,0
|
|
20240102,183700,498273540,3565,3565,3565,3565,0
|
|
20240102,183600,498273540,3565,3565,3565,3565,0
|
|
20240102,183500,498273540,3565,3565,3565,3565,0
|
|
20240102,183400,498273540,3565,3565,3565,3565,0
|
|
20240102,183300,498273540,3565,3565,3565,3565,0
|
|
20240102,183200,498273540,3565,3565,3565,3565,0
|
|
20240102,183100,498273540,3565,3565,3565,3565,0
|
|
20240102,183000,498273540,3565,3565,3565,3565,0
|
|
20240102,182900,498273540,3565,3565,3565,3565,0
|
|
20240102,182800,498273540,3565,3565,3565,3565,0
|
|
20240102,182700,498273540,3565,3565,3565,3565,0
|
|
20240102,182600,498273540,3565,3565,3565,3565,0
|
|
20240102,182500,498273540,3565,3565,3565,3565,0
|
|
20240102,182400,498273540,3565,3565,3565,3565,0
|
|
20240102,182300,498273540,3565,3565,3565,3565,0
|
|
20240102,182200,498273540,3565,3565,3565,3565,1245
|
|
20240102,182100,498273540,3565,3565,3565,3565,0
|
|
20240102,182000,498273540,3565,3565,3565,3565,0
|
|
20240102,181900,498273540,3565,3565,3565,3565,0
|
|
20240102,181800,498273540,3565,3565,3565,3565,0
|
|
20240102,181700,498273540,3565,3565,3565,3565,0
|
|
20240102,181600,498273540,3565,3565,3565,3565,0
|
|
20240102,181500,498273540,3565,3565,3565,3565,0
|
|
20240102,181400,498273540,3565,3565,3565,3565,0
|
|
20240102,181300,498273540,3565,3565,3565,3565,0
|
|
20240102,181200,498273540,3565,3565,3565,3565,0
|
|
20240102,181100,498273540,3565,3565,3565,3565,0
|
|
20240102,181000,498273540,3565,3565,3565,3565,0
|
|
20240102,180900,498273540,3565,3565,3565,3565,0
|
|
20240102,180800,498273540,3565,3565,3565,3565,0
|
|
20240102,180700,498273540,3565,3565,3565,3565,0
|
|
20240102,180600,498273540,3565,3565,3565,3565,0
|
|
20240102,180500,498273540,3565,3565,3565,3565,0
|
|
20240102,180400,498273540,3565,3565,3565,3565,0
|
|
20240102,180300,498273540,3565,3565,3565,3565,0
|
|
20240102,180200,498273540,3565,3565,3565,3565,0
|
|
20240102,180100,498273540,3565,3565,3565,3565,0
|
|
20240102,180000,498273540,3565,3565,3565,3565,0
|
|
20240102,175900,498273540,3565,3565,3565,3565,0
|
|
20240102,175800,498273540,3565,3565,3565,3565,0
|
|
20240102,175700,498273540,3565,3565,3565,3565,0
|
|
20240102,175600,498273540,3565,3565,3565,3565,0
|
|
20240102,175500,498273540,3565,3565,3565,3565,0
|
|
20240102,175400,498273540,3565,3565,3565,3565,0
|
|
20240102,175300,498273540,3565,3565,3565,3565,0
|
|
20240102,175200,498273540,3565,3565,3565,3565,1245
|
|
20240102,175100,498273540,3565,3565,3565,3565,0
|
|
20240102,175000,498273540,3565,3565,3565,3565,0
|
|
20240102,174900,498273540,3565,3565,3565,3565,0
|
|
20240102,174800,498273540,3565,3565,3565,3565,0
|
|
20240102,174700,498273540,3565,3565,3565,3565,0
|
|
20240102,174600,498273540,3565,3565,3565,3565,0
|
|
20240102,174500,498273540,3565,3565,3565,3565,0
|
|
20240102,174400,498273540,3565,3565,3565,3565,0
|
|
20240102,174300,498273540,3565,3565,3565,3565,0
|
|
20240102,174200,498273540,3565,3565,3565,3565,0
|
|
20240102,174100,498273540,3565,3565,3565,3565,0
|
|
20240102,174000,498273540,3565,3565,3565,3565,0
|
|
20240102,173900,498273540,3565,3565,3565,3565,0
|
|
20240102,173800,498273540,3565,3565,3565,3565,0
|
|
20240102,173700,498273540,3565,3565,3565,3565,0
|
|
20240102,173600,498273540,3565,3565,3565,3565,0
|
|
20240102,173500,498273540,3565,3565,3565,3565,0
|
|
20240102,173400,498273540,3565,3565,3565,3565,0
|
|
20240102,173300,498273540,3565,3565,3565,3565,0
|
|
20240102,173200,498273540,3565,3565,3565,3565,0
|
|
20240102,173100,498273540,3565,3565,3565,3565,0
|
|
20240102,173000,498273540,3565,3565,3565,3565,0
|
|
20240102,172900,498273540,3565,3565,3565,3565,0
|
|
20240102,172800,498273540,3565,3565,3565,3565,0
|
|
20240102,172700,498273540,3565,3565,3565,3565,0
|
|
20240102,172600,498273540,3565,3565,3565,3565,0
|
|
20240102,172500,498273540,3565,3565,3565,3565,0
|
|
20240102,172400,498273540,3565,3565,3565,3565,0
|
|
20240102,172300,498273540,3565,3565,3565,3565,0
|
|
20240102,172200,498273540,3565,3565,3565,3565,1245
|
|
20240102,172100,498273540,3565,3565,3565,3565,0
|
|
20240102,172000,498273540,3565,3565,3565,3565,0
|
|
20240102,171900,498273540,3565,3565,3565,3565,0
|
|
20240102,171800,498273540,3565,3565,3565,3565,0
|
|
20240102,171700,498273540,3565,3565,3565,3565,0
|
|
20240102,171600,498273540,3565,3565,3565,3565,0
|
|
20240102,171500,498273540,3565,3565,3565,3565,0
|
|
20240102,171400,498273540,3565,3565,3565,3565,0
|
|
20240102,171300,498273540,3565,3565,3565,3565,0
|
|
20240102,171200,498273540,3565,3565,3565,3565,0
|
|
20240102,171100,498273540,3565,3565,3565,3565,0
|
|
20240102,171000,498273540,3565,3565,3565,3565,0
|
|
20240102,170900,498273540,3565,3565,3565,3565,0
|
|
20240102,170800,498273540,3565,3565,3565,3565,0
|
|
20240102,170700,498273540,3565,3565,3565,3565,0
|
|
20240102,170600,498273540,3565,3565,3565,3565,0
|
|
20240102,170500,498273540,3565,3565,3565,3565,0
|
|
20240102,170400,498273540,3565,3565,3565,3565,0
|
|
20240102,170300,498273540,3565,3565,3565,3565,0
|
|
20240102,170200,498273540,3565,3565,3565,3565,0
|
|
20240102,170100,498273540,3565,3565,3565,3565,0
|
|
20240102,170000,498273540,3565,3565,3565,3565,0
|
|
20240102,165900,498273540,3565,3565,3565,3565,0
|
|
20240102,165800,498273540,3565,3565,3565,3565,0
|
|
20240102,165700,498273540,3565,3565,3565,3565,0
|
|
20240102,165600,498273540,3565,3565,3565,3565,0
|
|
20240102,165500,498273540,3565,3565,3565,3565,0
|
|
20240102,165400,498273540,3565,3565,3565,3565,0
|
|
20240102,165300,498273540,3565,3565,3565,3565,0
|
|
20240102,165200,498273540,3565,3565,3565,3565,1245
|
|
20240102,165100,498273540,3565,3565,3565,3565,0
|
|
20240102,165000,498273540,3565,3565,3565,3565,0
|
|
20240102,164900,498273540,3565,3565,3565,3565,0
|
|
20240102,164800,498273540,3565,3565,3565,3565,0
|
|
20240102,164700,498273540,3565,3565,3565,3565,0
|
|
20240102,164600,498273540,3565,3565,3565,3565,0
|
|
20240102,164500,498273540,3565,3565,3565,3565,0
|
|
20240102,164400,498273540,3565,3565,3565,3565,0
|
|
20240102,164300,498273540,3565,3565,3565,3565,0
|
|
20240102,164200,498273540,3565,3565,3565,3565,0
|
|
20240102,164100,498273540,3565,3565,3565,3565,0
|
|
20240102,164000,498273540,3565,3565,3565,3565,0
|
|
20240102,163900,498273540,3565,3565,3565,3565,0
|
|
20240102,163800,498273540,3565,3565,3565,3565,0
|
|
20240102,163700,498273540,3565,3565,3565,3565,0
|
|
20240102,163600,498273540,3565,3565,3565,3565,0
|
|
20240102,163500,498273540,3565,3565,3565,3565,0
|
|
20240102,163400,498273540,3565,3565,3565,3565,0
|
|
20240102,163300,498273540,3565,3565,3565,3565,0
|
|
20240102,163200,498273540,3565,3565,3565,3565,0
|
|
20240102,163100,498273540,3565,3565,3565,3565,0
|
|
20240102,163000,498273540,3565,3565,3565,3565,0
|
|
20240102,162900,498273540,3565,3565,3565,3565,0
|
|
20240102,162800,498273540,3565,3565,3565,3565,0
|
|
20240102,162700,498273540,3565,3565,3565,3565,0
|
|
20240102,162600,498273540,3565,3565,3565,3565,0
|
|
20240102,162500,498273540,3565,3565,3565,3565,0
|
|
20240102,162400,498273540,3565,3565,3565,3565,0
|
|
20240102,162300,498273540,3565,3565,3565,3565,0
|
|
20240102,162200,498273540,3565,3565,3565,3565,1245
|
|
20240102,162100,498273540,3565,3565,3565,3565,0
|
|
20240102,162000,498273540,3565,3565,3565,3565,0
|
|
20240102,161900,498273540,3565,3565,3565,3565,0
|
|
20240102,161800,498273540,3565,3565,3565,3565,0
|
|
20240102,161700,498273540,3565,3565,3565,3565,0
|
|
20240102,161600,498273540,3565,3565,3565,3565,0
|
|
20240102,161500,498273540,3565,3565,3565,3565,0
|
|
20240102,161400,498273540,3565,3565,3565,3565,0
|
|
20240102,161300,498273540,3565,3565,3565,3565,0
|
|
20240102,161200,498273540,3565,3565,3565,3565,0
|
|
20240102,161100,498273540,3565,3565,3565,3565,0
|
|
20240102,161000,498273540,3565,3565,3565,3565,0
|
|
20240102,160900,498273540,3565,3565,3565,3565,0
|
|
20240102,160800,498273540,3565,3565,3565,3565,0
|
|
20240102,160700,498273540,3565,3565,3565,3565,0
|
|
20240102,160600,498273540,3565,3565,3565,3565,0
|
|
20240102,160500,498273540,3565,3565,3565,3565,0
|
|
20240102,160400,498273540,3565,3565,3565,3565,0
|
|
20240102,160300,498273540,3565,3565,3565,3565,0
|
|
20240102,160200,498273540,3565,3565,3565,3565,0
|
|
20240102,160100,498273540,3565,3565,3565,3565,0
|
|
20240102,160000,498273540,3565,3565,3565,3565,0
|
|
20240102,155900,498273540,3565,3565,3565,3565,0
|
|
20240102,155800,498273540,3565,3565,3565,3565,0
|
|
20240102,155700,498273540,3565,3565,3565,3565,0
|
|
20240102,155600,498273540,3565,3565,3565,3565,0
|
|
20240102,155500,498273540,3565,3565,3565,3565,0
|
|
20240102,155400,498273540,3565,3565,3565,3565,0
|
|
20240102,155300,498273540,3565,3565,3565,3565,0
|
|
20240102,155200,498273540,3565,3565,3565,3565,1245
|
|
20240102,155100,498273540,3565,3565,3565,3565,0
|
|
20240102,155000,498273540,3565,3565,3565,3565,0
|
|
20240102,154900,498273540,3565,3565,3565,3565,0
|
|
20240102,154800,498273540,3565,3565,3565,3565,0
|
|
20240102,154700,498273540,3565,3565,3565,3565,0
|
|
20240102,154600,498273540,3565,3565,3565,3565,0
|
|
20240102,154500,498273540,3565,3565,3565,3565,0
|
|
20240102,154400,498273540,3565,3565,3565,3565,0
|
|
20240102,154300,498273540,3565,3565,3565,3565,0
|
|
20240102,154200,498273540,3565,3565,3565,3565,0
|
|
20240102,154100,498273540,3565,3565,3565,3565,0
|
|
20240102,154000,498273540,3565,3565,3565,3565,0
|
|
20240102,153900,498273540,3565,3565,3565,3565,0
|
|
20240102,153800,498273540,3565,3565,3565,3565,0
|
|
20240102,153700,498273540,3565,3565,3565,3565,0
|
|
20240102,153600,498273540,3565,3565,3565,3565,0
|
|
20240102,153500,498273540,3565,3565,3565,3565,0
|
|
20240102,153400,498273540,3565,3565,3565,3565,0
|
|
20240102,153300,498273540,3565,3565,3565,3565,0
|
|
20240102,153200,498273540,3565,3565,3565,3565,0
|
|
20240102,153100,498273540,3565,3565,3565,3565,0
|
|
20240102,153000,498273540,3565,3565,3565,3565,1245
|
|
20240102,152900,493835115,3570,3570,3570,3570,0
|
|
20240102,152800,493835115,3570,3570,3570,3570,0
|
|
20240102,152700,493835115,3570,3570,3570,3570,0
|
|
20240102,152600,493835115,3570,3570,3570,3570,0
|
|
20240102,152500,493835115,3570,3570,3570,3570,0
|
|
20240102,152400,493835115,3570,3570,3570,3570,0
|
|
20240102,152300,493835115,3570,3570,3570,3570,0
|
|
20240102,152200,493835115,3570,3570,3570,3570,0
|
|
20240102,152100,493835115,3570,3570,3570,3570,0
|
|
20240102,152000,493835115,3570,3570,3570,3570,0
|
|
20240102,151900,493835115,3570,3565,3570,3565,1088
|
|
20240102,151800,489956300,3565,3560,3565,3560,2552
|
|
20240102,151700,480863015,3560,3530,3560,3530,439
|
|
20240102,151600,479307795,3540,3540,3540,3540,0
|
|
20240102,151500,479307795,3540,3540,3540,3540,5
|
|
20240102,151400,479290095,3540,3530,3540,3530,501
|
|
20240102,151300,477519060,3530,3530,3530,3530,470
|
|
20240102,151200,475859960,3510,3515,3515,3510,200
|
|
20240102,151100,475157955,3530,3525,3530,3525,122
|
|
20240102,151000,474727820,3525,3525,3525,3525,103
|
|
20240102,150900,474364745,3530,3510,3530,3510,146
|
|
20240102,150800,473849385,3525,3525,3525,3525,28
|
|
20240102,150700,473750685,3540,3540,3540,3540,0
|
|
20240102,150600,473750685,3540,3540,3540,3540,0
|
|
20240102,150500,473750685,3540,3540,3540,3540,0
|
|
20240102,150400,473750685,3540,3540,3540,3540,0
|
|
20240102,150300,473750685,3540,3540,3540,3540,15
|
|
20240102,150200,473697585,3540,3535,3540,3535,2
|
|
20240102,150100,473690510,3510,3515,3515,3510,281
|
|
20240102,150000,472703995,3550,3550,3550,3550,0
|
|
20240102,145900,472703995,3550,3550,3550,3550,0
|
|
20240102,145800,472703995,3550,3545,3550,3545,10
|
|
20240102,145700,472668540,3515,3515,3515,3515,550
|
|
20240102,145600,470735290,3555,3555,3555,3555,0
|
|
20240102,145500,470735290,3555,3555,3555,3555,0
|
|
20240102,145400,470735290,3555,3550,3555,3550,2
|
|
20240102,145300,470728185,3510,3510,3510,3510,0
|
|
20240102,145200,470728185,3510,3535,3535,3510,1196
|
|
20240102,145100,466508810,3560,3560,3560,3560,0
|
|
20240102,145000,466508810,3560,3560,3560,3560,133
|
|
20240102,144900,466035330,3560,3555,3560,3555,281
|
|
20240102,144800,465035785,3535,3535,3535,3535,0
|
|
20240102,144700,465035785,3535,3535,3535,3535,0
|
|
20240102,144600,465035785,3535,3535,3535,3535,1
|
|
20240102,144500,465032250,3535,3535,3535,3535,1
|
|
20240102,144400,465028715,3525,3530,3530,3525,28
|
|
20240102,144300,464930010,3570,3570,3570,3570,1
|
|
20240102,144200,464926440,3535,3535,3535,3535,1
|
|
20240102,144100,464922905,3575,3575,3575,3575,309
|
|
20240102,144000,463818230,3575,3575,3575,3575,2847
|
|
20240102,143900,453640205,3570,3570,3570,3570,2265
|
|
20240102,143800,445554155,3565,3555,3565,3555,1710
|
|
20240102,143700,439472075,3555,3560,3560,3555,115
|
|
20240102,143600,439062870,3555,3550,3555,3550,1494
|
|
20240102,143500,433754145,3550,3555,3555,3550,2128
|
|
20240102,143400,426199045,3550,3540,3550,3540,1373
|
|
20240102,143300,421328285,3535,3530,3535,3530,678
|
|
20240102,143200,418932835,3525,3520,3525,3505,650
|
|
20240102,143100,416643585,3495,3495,3495,3495,190
|
|
20240102,143000,415979535,3475,3475,3475,3475,0
|
|
20240102,142900,415979535,3475,3520,3525,3475,323
|
|
20240102,142800,414849850,3515,3515,3515,3515,54
|
|
20240102,142700,414660040,3515,3515,3515,3515,55
|
|
20240102,142600,414466715,3515,3515,3515,3515,20
|
|
20240102,142500,414396415,3495,3495,3495,3495,0
|
|
20240102,142400,414396415,3495,3495,3495,3495,0
|
|
20240102,142300,414396415,3495,3500,3500,3495,746
|
|
20240102,142200,411789135,3500,3500,3500,3500,0
|
|
20240102,142100,411789135,3500,3500,3500,3500,0
|
|
20240102,142000,411789135,3500,3515,3515,3500,6
|
|
20240102,141900,411768095,3530,3530,3530,3530,0
|
|
20240102,141800,411768095,3530,3530,3530,3530,282
|
|
20240102,141700,410772635,3535,3535,3535,3535,571
|
|
20240102,141600,408754150,3535,3535,3535,3535,31117
|
|
20240102,141500,298755555,3535,3520,3535,3485,10858
|
|
20240102,141400,260529985,3525,3515,3525,3515,1167
|
|
20240102,141300,256424635,3515,3510,3515,3510,519
|
|
20240102,141200,254600775,3505,3505,3505,3505,300
|
|
20240102,141100,253549275,3505,3505,3505,3505,0
|
|
20240102,141000,253549275,3505,3505,3505,3505,0
|
|
20240102,140900,253549275,3505,3505,3505,3505,523
|
|
20240102,140800,251716160,3505,3505,3510,3505,345
|
|
20240102,140700,250505910,3505,3495,3505,3495,1042
|
|
20240102,140600,246860375,3490,3480,3490,3480,1018
|
|
20240102,140500,243309085,3480,3480,3480,3480,287
|
|
20240102,140400,242310325,3475,3475,3475,3475,1
|
|
20240102,140300,242306850,3475,3480,3485,3475,1510
|
|
20240102,140200,237049355,3475,3475,3475,3475,3
|
|
20240102,140100,237038930,3475,3475,3480,3475,855
|
|
20240102,140000,234066365,3475,3475,3475,3475,324
|
|
20240102,135900,232940465,3475,3480,3480,3460,1118
|
|
20240102,135800,229062595,3480,3480,3480,3480,492
|
|
20240102,135700,227350435,3475,3475,3475,3475,285
|
|
20240102,135600,226360060,3475,3475,3475,3475,214
|
|
20240102,135500,225616410,3470,3455,3470,3455,3079
|
|
20240102,135400,214963740,3455,3455,3455,3455,1
|
|
20240102,135300,214960285,3450,3450,3450,3450,289
|
|
20240102,135200,213963235,3450,3450,3450,3450,578
|
|
20240102,135100,211969135,3450,3450,3450,3450,103
|
|
20240102,135000,211613785,3440,3440,3440,3440,0
|
|
20240102,134900,211613785,3440,3440,3440,3440,0
|
|
20240102,134800,211613785,3440,3440,3440,3440,0
|
|
20240102,134700,211613785,3440,3440,3440,3440,10
|
|
20240102,134600,211579385,3450,3450,3450,3450,0
|
|
20240102,134500,211579385,3450,3450,3450,3450,0
|
|
20240102,134400,211579385,3450,3445,3450,3445,289
|
|
20240102,134300,210582440,3450,3445,3450,3445,10
|
|
20240102,134200,210547970,3450,3450,3450,3450,0
|
|
20240102,134100,210547970,3450,3450,3450,3450,0
|
|
20240102,134000,210547970,3450,3450,3450,3450,0
|
|
20240102,133900,210547970,3450,3450,3450,3450,0
|
|
20240102,133800,210547970,3450,3450,3450,3450,0
|
|
20240102,133700,210547970,3450,3450,3450,3450,0
|
|
20240102,133600,210547970,3450,3440,3450,3440,557
|
|
20240102,133500,208628695,3430,3430,3430,3430,0
|
|
20240102,133400,208628695,3430,3430,3430,3430,0
|
|
20240102,133300,208628695,3430,3430,3430,3430,0
|
|
20240102,133200,208628695,3430,3430,3430,3430,0
|
|
20240102,133100,208628695,3430,3430,3430,3430,0
|
|
20240102,133000,208628695,3430,3430,3430,3430,1
|
|
20240102,132900,208625265,3430,3430,3430,3430,0
|
|
20240102,132800,208625265,3430,3430,3430,3430,1
|
|
20240102,132700,208621835,3440,3440,3440,3440,0
|
|
20240102,132600,208621835,3440,3430,3440,3430,53
|
|
20240102,132500,208439545,3430,3430,3430,3430,2
|
|
20240102,132400,208432685,3430,3430,3430,3430,1
|
|
20240102,132300,208429255,3430,3430,3430,3430,2
|
|
20240102,132200,208422395,3435,3435,3435,3435,8
|
|
20240102,132100,208394915,3430,3430,3430,3430,0
|
|
20240102,132000,208394915,3430,3435,3435,3430,2
|
|
20240102,131900,208388050,3445,3435,3445,3425,3205
|
|
20240102,131800,197394195,3435,3435,3445,3435,2776
|
|
20240102,131700,187848275,3435,3435,3435,3435,4
|
|
20240102,131600,187834535,3435,3435,3435,3435,4
|
|
20240102,131500,187820795,3445,3435,3445,3435,2
|
|
20240102,131400,187813915,3435,3435,3435,3435,1
|
|
20240102,131300,187810480,3435,3435,3435,3435,3
|
|
20240102,131200,187800175,3440,3440,3440,3440,386
|
|
20240102,131100,186472335,3430,3430,3430,3430,0
|
|
20240102,131000,186472335,3430,3435,3435,3430,776
|
|
20240102,130900,183806780,3430,3430,3430,3430,0
|
|
20240102,130800,183806780,3430,3430,3430,3430,3
|
|
20240102,130700,183796490,3430,3430,3430,3430,0
|
|
20240102,130600,183796490,3430,3430,3430,3430,4
|
|
20240102,130500,183782770,3430,3430,3430,3430,312
|
|
20240102,130400,182712610,3430,3430,3430,3430,2
|
|
20240102,130300,182705750,3435,3435,3435,3435,2
|
|
20240102,130200,182698880,3440,3435,3440,3435,5
|
|
20240102,130100,182681695,3430,3430,3430,3430,90
|
|
20240102,130000,182372995,3430,3440,3440,3430,4
|
|
20240102,125900,182359265,3440,3430,3440,3430,55
|
|
20240102,125800,182170565,3430,3435,3435,3430,240
|
|
20240102,125700,181346180,3430,3430,3430,3430,0
|
|
20240102,125600,181346180,3430,3430,3430,3430,4
|
|
20240102,125500,181332460,3430,3430,3430,3430,42
|
|
20240102,125400,181188400,3430,3435,3435,3430,2
|
|
20240102,125300,181181535,3430,3430,3430,3430,3
|
|
20240102,125200,181171245,3430,3430,3430,3430,7
|
|
20240102,125100,181147235,3430,3430,3430,3430,0
|
|
20240102,125000,181147235,3430,3430,3430,3430,4
|
|
20240102,124900,181133515,3425,3425,3425,3425,0
|
|
20240102,124800,181133515,3425,3425,3425,3425,4
|
|
20240102,124700,181119815,3435,3435,3435,3435,1
|
|
20240102,124600,181116380,3435,3425,3435,3425,298
|
|
20240102,124500,180095710,3425,3425,3425,3425,1
|
|
20240102,124400,180092285,3435,3420,3435,3420,2
|
|
20240102,124300,180085430,3425,3425,3425,3425,102
|
|
20240102,124200,179736080,3425,3425,3425,3425,8
|
|
20240102,124100,179708680,3425,3425,3425,3425,0
|
|
20240102,124000,179708680,3425,3425,3425,3425,2
|
|
20240102,123900,179701830,3430,3430,3430,3430,0
|
|
20240102,123800,179701830,3430,3435,3435,3430,4
|
|
20240102,123700,179688105,3435,3435,3435,3435,0
|
|
20240102,123600,179688105,3435,3425,3435,3425,7
|
|
20240102,123500,179664110,3425,3425,3425,3425,3
|
|
20240102,123400,179653835,3425,3425,3425,3425,0
|
|
20240102,123300,179653835,3425,3425,3425,3425,2
|
|
20240102,123200,179646985,3435,3425,3435,3425,3
|
|
20240102,123100,179636690,3425,3425,3425,3425,0
|
|
20240102,123000,179636690,3425,3425,3425,3425,2
|
|
20240102,122900,179629840,3435,3425,3435,3420,707
|
|
20240102,122800,177209115,3425,3425,3425,3425,4
|
|
20240102,122700,177195415,3425,3425,3425,3425,0
|
|
20240102,122600,177195415,3425,3425,3425,3425,4
|
|
20240102,122500,177181715,3425,3425,3425,3425,1
|
|
20240102,122400,177178290,3425,3425,3425,3425,2
|
|
20240102,122300,177171440,3425,3425,3425,3425,2
|
|
20240102,122200,177164590,3430,3430,3430,3430,7
|
|
20240102,122100,177140580,3430,3430,3430,3430,0
|
|
20240102,122000,177140580,3430,3430,3430,3430,21
|
|
20240102,121900,177068550,3430,3430,3430,3430,0
|
|
20240102,121800,177068550,3430,3430,3430,3430,3
|
|
20240102,121700,177058260,3425,3425,3425,3425,0
|
|
20240102,121600,177058260,3425,3425,3425,3425,3
|
|
20240102,121500,177047985,3420,3420,3420,3420,2
|
|
20240102,121400,177041145,3420,3420,3420,3420,1
|
|
20240102,121300,177037725,3425,3425,3425,3425,3
|
|
20240102,121200,177027450,3425,3425,3425,3425,188
|
|
20240102,121100,176383550,3425,3425,3425,3425,0
|
|
20240102,121000,176383550,3425,3425,3425,3425,3
|
|
20240102,120900,176373275,3420,3420,3420,3420,0
|
|
20240102,120800,176373275,3420,3430,3430,3420,194
|
|
20240102,120700,175709120,3430,3430,3430,3430,0
|
|
20240102,120600,175709120,3430,3430,3430,3430,5
|
|
20240102,120500,175691970,3430,3425,3430,3425,368
|
|
20240102,120400,174429740,3425,3425,3425,3425,1
|
|
20240102,120300,174426315,3425,3425,3425,3425,7
|
|
20240102,120200,174402340,3425,3425,3425,3425,7
|
|
20240102,120100,174378365,3425,3425,3425,3425,193
|
|
20240102,120000,173717340,3420,3420,3420,3420,2
|
|
20240102,115900,173710500,3425,3425,3425,3425,8
|
|
20240102,115800,173683100,3420,3420,3420,3420,3
|
|
20240102,115700,173672840,3425,3425,3425,3425,1
|
|
20240102,115600,173669415,3420,3420,3420,3420,4
|
|
20240102,115500,173655735,3420,3420,3420,3420,1
|
|
20240102,115400,173652315,3420,3420,3420,3420,2
|
|
20240102,115300,173645475,3420,3420,3420,3420,3
|
|
20240102,115200,173635215,3430,3430,3430,3420,521
|
|
20240102,115100,171848265,3430,3425,3430,3425,23
|
|
20240102,115000,171769485,3420,3420,3420,3420,3
|
|
20240102,114900,171759225,3420,3420,3420,3420,0
|
|
20240102,114800,171759225,3420,3420,3420,3420,4
|
|
20240102,114700,171745545,3425,3425,3425,3425,2
|
|
20240102,114600,171738695,3425,3420,3425,3420,5
|
|
20240102,114500,171721590,3420,3420,3420,3420,2
|
|
20240102,114400,171714750,3420,3420,3420,3420,0
|
|
20240102,114300,171714750,3420,3420,3420,3420,3
|
|
20240102,114200,171704490,3425,3425,3425,3425,1
|
|
20240102,114100,171701065,3420,3420,3420,3420,0
|
|
20240102,114000,171701065,3420,3420,3420,3420,2
|
|
20240102,113900,171694225,3420,3420,3420,3420,0
|
|
20240102,113800,171694225,3420,3420,3420,3420,3
|
|
20240102,113700,171683965,3425,3425,3425,3425,0
|
|
20240102,113600,171683965,3425,3425,3425,3425,5
|
|
20240102,113500,171666840,3435,3420,3435,3420,23
|
|
20240102,113400,171587865,3430,3425,3430,3420,2047
|
|
20240102,113300,164567115,3425,3425,3425,3425,209
|
|
20240102,113200,163851290,3425,3415,3425,3415,141
|
|
20240102,113100,163368445,3425,3415,3425,3415,8
|
|
20240102,113000,163341055,3415,3415,3415,3415,127
|
|
20240102,112900,162907350,3415,3415,3415,3415,0
|
|
20240102,112800,162907350,3415,3420,3420,3415,132
|
|
20240102,112700,162455925,3420,3420,3420,3420,1
|
|
20240102,112600,162452505,3425,3410,3430,3410,456
|
|
20240102,112500,160891475,3410,3410,3410,3410,3
|
|
20240102,112400,160881245,3410,3405,3410,3405,14
|
|
20240102,112300,160833550,3405,3415,3415,3405,322
|
|
20240102,112200,159735120,3415,3420,3420,3415,110
|
|
20240102,112100,159359335,3425,3425,3425,3425,21
|
|
20240102,112000,159287410,3420,3425,3425,3420,4
|
|
20240102,111900,159273725,3425,3425,3425,3425,520
|
|
20240102,111800,157492725,3415,3415,3415,3415,3
|
|
20240102,111700,157482480,3415,3415,3415,3415,0
|
|
20240102,111600,157482480,3415,3415,3415,3415,4
|
|
20240102,111500,157468820,3415,3410,3415,3400,1587
|
|
20240102,111400,152067450,3410,3415,3415,3410,3
|
|
20240102,111300,152057215,3410,3410,3410,3410,22
|
|
20240102,111200,151982195,3410,3410,3410,3410,8
|
|
20240102,111100,151954915,3415,3415,3415,3415,1
|
|
20240102,111000,151951500,3415,3410,3415,3410,107
|
|
20240102,110900,151586120,3415,3410,3425,3410,18
|
|
20240102,110800,151524600,3415,3415,3415,3415,2
|
|
20240102,110700,151517770,3410,3410,3410,3410,0
|
|
20240102,110600,151517770,3410,3410,3410,3410,6
|
|
20240102,110500,151497310,3415,3410,3415,3410,80
|
|
20240102,110400,151224120,3410,3410,3410,3410,1
|
|
20240102,110300,151220710,3410,3415,3415,3410,6
|
|
20240102,110200,151200240,3415,3415,3415,3415,7
|
|
20240102,110100,151176335,3420,3420,3420,3420,1
|
|
20240102,110000,151172915,3420,3420,3420,3400,4747
|
|
20240102,105900,135021815,3420,3420,3420,3420,0
|
|
20240102,105800,135021815,3420,3420,3420,3420,3
|
|
20240102,105700,135011555,3425,3425,3425,3425,50
|
|
20240102,105600,134840305,3420,3420,3420,3420,3
|
|
20240102,105500,134830045,3420,3420,3420,3420,2
|
|
20240102,105400,134823205,3425,3425,3425,3425,1
|
|
20240102,105300,134819780,3425,3430,3430,3425,5
|
|
20240102,105200,134802645,3435,3430,3435,3400,5846
|
|
20240102,105100,114860550,3430,3440,3440,3430,8
|
|
20240102,105000,114833100,3425,3440,3440,3425,4
|
|
20240102,104900,114819375,3425,3430,3430,3425,9
|
|
20240102,104800,114788525,3425,3425,3425,3425,4
|
|
20240102,104700,114774825,3430,3430,3430,3430,191
|
|
20240102,104600,114119695,3430,3430,3430,3430,5
|
|
20240102,104500,114102545,3430,3430,3430,3430,2
|
|
20240102,104400,114095685,3440,3440,3440,3430,16
|
|
20240102,104300,114040665,3430,3440,3440,3430,12
|
|
20240102,104200,113999405,3440,3430,3440,3430,25
|
|
20240102,104100,113913585,3440,3440,3440,3440,1
|
|
20240102,104000,113910145,3440,3440,3440,3430,4
|
|
20240102,103900,113896395,3440,3425,3440,3425,156
|
|
20240102,103800,113361280,3415,3425,3425,3415,2778
|
|
20240102,103700,103870055,3435,3435,3435,3435,0
|
|
20240102,103600,103870055,3435,3435,3435,3425,743
|
|
20240102,103500,101317865,3425,3430,3430,3425,758
|
|
20240102,103400,98721670,3435,3435,3435,3435,160
|
|
20240102,103300,98172070,3435,3455,3455,3415,5690
|
|
20240102,103200,78673310,3455,3450,3455,3450,3
|
|
20240102,103100,78662955,3450,3450,3450,3450,11
|
|
20240102,103000,78625005,3450,3450,3450,3450,4
|
|
20240102,102900,78611205,3440,3445,3445,3440,4
|
|
20240102,102800,78597440,3445,3445,3450,3445,921
|
|
20240102,102700,75421055,3435,3435,3435,3435,0
|
|
20240102,102600,75421055,3435,3435,3435,3435,5
|
|
20240102,102500,75403880,3435,3435,3435,3435,52
|
|
20240102,102400,75225260,3435,3430,3435,3430,301
|
|
20240102,102300,74192825,3435,3435,3440,3435,383
|
|
20240102,102200,72875420,3440,3430,3440,3430,207
|
|
20240102,102100,72163410,3435,3440,3440,3430,720
|
|
20240102,102000,69692795,3425,3440,3470,3420,5193
|
|
20240102,101900,51887265,3450,3455,3455,3450,403
|
|
20240102,101800,50496000,3455,3470,3470,3455,3
|
|
20240102,101700,50485620,3455,3455,3455,3455,0
|
|
20240102,101600,50485620,3455,3455,3455,3435,206
|
|
20240102,101500,49773965,3455,3455,3455,3435,4251
|
|
20240102,101400,35163950,3470,3445,3470,3445,571
|
|
20240102,101300,33182805,3445,3450,3450,3445,424
|
|
20240102,101200,31722025,3450,3450,3470,3450,203
|
|
20240102,101100,31021655,3450,3455,3455,3450,524
|
|
20240102,101000,29213845,3450,3465,3465,3450,316
|
|
20240102,100900,28122305,3460,3455,3460,3455,706
|
|
20240102,100800,25683065,3460,3470,3470,3460,5
|
|
20240102,100700,25665735,3475,3470,3475,3470,37
|
|
20240102,100600,25537245,3455,3475,3480,3455,366
|
|
20240102,100500,24272285,3455,3455,3455,3455,1
|
|
20240102,100400,24268830,3485,3455,3485,3435,4819
|
|
20240102,100300,7622345,3450,3455,3455,3450,42
|
|
20240102,100200,7477240,3455,3450,3455,3450,1187
|
|
20240102,100100,3381750,3455,3465,3465,3455,544
|
|
20240102,100000,1501120,3465,3475,3475,3465,432
|