550 lines
27 KiB
CSV
550 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,190700,1273331795,3130,3130,3130,3130,5736
|
|
20240102,190600,1273331795,3130,3130,3130,3130,0
|
|
20240102,190500,1273331795,3130,3130,3130,3130,0
|
|
20240102,190400,1273331795,3130,3130,3130,3130,0
|
|
20240102,190300,1273331795,3130,3130,3130,3130,0
|
|
20240102,190200,1273331795,3130,3130,3130,3130,0
|
|
20240102,190100,1273331795,3130,3130,3130,3130,0
|
|
20240102,190000,1273331795,3130,3130,3130,3130,0
|
|
20240102,185900,1273331795,3130,3130,3130,3130,0
|
|
20240102,185800,1273331795,3130,3130,3130,3130,0
|
|
20240102,185700,1273331795,3130,3130,3130,3130,0
|
|
20240102,185600,1273331795,3130,3130,3130,3130,0
|
|
20240102,185500,1273331795,3130,3130,3130,3130,0
|
|
20240102,185400,1273331795,3130,3130,3130,3130,0
|
|
20240102,185300,1273331795,3130,3130,3130,3130,0
|
|
20240102,185200,1273331795,3130,3130,3130,3130,0
|
|
20240102,185100,1273331795,3130,3130,3130,3130,0
|
|
20240102,185000,1273331795,3130,3130,3130,3130,0
|
|
20240102,184900,1273331795,3130,3130,3130,3130,0
|
|
20240102,184800,1273331795,3130,3130,3130,3130,0
|
|
20240102,184700,1273331795,3130,3130,3130,3130,0
|
|
20240102,184600,1273331795,3130,3130,3130,3130,0
|
|
20240102,184500,1273331795,3130,3130,3130,3130,0
|
|
20240102,184400,1273331795,3130,3130,3130,3130,0
|
|
20240102,184300,1273331795,3130,3130,3130,3130,0
|
|
20240102,184200,1273331795,3130,3130,3130,3130,0
|
|
20240102,184100,1273331795,3130,3130,3130,3130,0
|
|
20240102,184000,1273331795,3130,3130,3130,3130,0
|
|
20240102,183900,1273331795,3130,3130,3130,3130,0
|
|
20240102,183800,1273331795,3130,3130,3130,3130,0
|
|
20240102,183700,1273331795,3130,3130,3130,3130,5736
|
|
20240102,183600,1273331795,3130,3130,3130,3130,0
|
|
20240102,183500,1273331795,3130,3130,3130,3130,0
|
|
20240102,183400,1273331795,3130,3130,3130,3130,0
|
|
20240102,183300,1273331795,3130,3130,3130,3130,0
|
|
20240102,183200,1273331795,3130,3130,3130,3130,0
|
|
20240102,183100,1273331795,3130,3130,3130,3130,0
|
|
20240102,183000,1273331795,3130,3130,3130,3130,0
|
|
20240102,182900,1273331795,3130,3130,3130,3130,0
|
|
20240102,182800,1273331795,3130,3130,3130,3130,0
|
|
20240102,182700,1273331795,3130,3130,3130,3130,0
|
|
20240102,182600,1273331795,3130,3130,3130,3130,0
|
|
20240102,182500,1273331795,3130,3130,3130,3130,0
|
|
20240102,182400,1273331795,3130,3130,3130,3130,0
|
|
20240102,182300,1273331795,3130,3130,3130,3130,0
|
|
20240102,182200,1273331795,3130,3130,3130,3130,0
|
|
20240102,182100,1273331795,3130,3130,3130,3130,0
|
|
20240102,182000,1273331795,3130,3130,3130,3130,0
|
|
20240102,181900,1273331795,3130,3130,3130,3130,0
|
|
20240102,181800,1273331795,3130,3130,3130,3130,0
|
|
20240102,181700,1273331795,3130,3130,3130,3130,0
|
|
20240102,181600,1273331795,3130,3130,3130,3130,0
|
|
20240102,181500,1273331795,3130,3130,3130,3130,0
|
|
20240102,181400,1273331795,3130,3130,3130,3130,0
|
|
20240102,181300,1273331795,3130,3130,3130,3130,0
|
|
20240102,181200,1273331795,3130,3130,3130,3130,0
|
|
20240102,181100,1273331795,3130,3130,3130,3130,0
|
|
20240102,181000,1273331795,3130,3130,3130,3130,0
|
|
20240102,180900,1273331795,3130,3130,3130,3130,0
|
|
20240102,180800,1273331795,3130,3130,3130,3130,0
|
|
20240102,180700,1273331795,3130,3130,3130,3130,5736
|
|
20240102,180600,1273331795,3130,3130,3130,3130,0
|
|
20240102,180500,1273331795,3130,3130,3130,3130,0
|
|
20240102,180400,1273331795,3130,3130,3130,3130,0
|
|
20240102,180300,1273331795,3130,3130,3130,3130,0
|
|
20240102,180200,1273331795,3130,3130,3130,3130,0
|
|
20240102,180100,1273331795,3130,3130,3130,3130,0
|
|
20240102,180000,1273331795,3130,3130,3130,3130,0
|
|
20240102,175900,1273331795,3130,3130,3130,3130,0
|
|
20240102,175800,1273331795,3130,3130,3130,3130,0
|
|
20240102,175700,1273331795,3130,3130,3130,3130,0
|
|
20240102,175600,1273331795,3130,3130,3130,3130,0
|
|
20240102,175500,1273331795,3130,3130,3130,3130,0
|
|
20240102,175400,1273331795,3130,3130,3130,3130,0
|
|
20240102,175300,1273331795,3130,3130,3130,3130,0
|
|
20240102,175200,1273331795,3130,3130,3130,3130,0
|
|
20240102,175100,1273331795,3130,3130,3130,3130,0
|
|
20240102,175000,1273331795,3130,3130,3130,3130,0
|
|
20240102,174900,1273331795,3130,3130,3130,3130,0
|
|
20240102,174800,1273331795,3130,3130,3130,3130,0
|
|
20240102,174700,1273331795,3130,3130,3130,3130,0
|
|
20240102,174600,1273331795,3130,3130,3130,3130,0
|
|
20240102,174500,1273331795,3130,3130,3130,3130,0
|
|
20240102,174400,1273331795,3130,3130,3130,3130,0
|
|
20240102,174300,1273331795,3130,3130,3130,3130,0
|
|
20240102,174200,1273331795,3130,3130,3130,3130,0
|
|
20240102,174100,1273331795,3130,3130,3130,3130,0
|
|
20240102,174000,1273331795,3130,3130,3130,3130,0
|
|
20240102,173900,1273331795,3130,3130,3130,3130,0
|
|
20240102,173800,1273331795,3130,3130,3130,3130,0
|
|
20240102,173700,1273331795,3130,3130,3130,3130,5736
|
|
20240102,173600,1273331795,3130,3130,3130,3130,0
|
|
20240102,173500,1273331795,3130,3130,3130,3130,0
|
|
20240102,173400,1273331795,3130,3130,3130,3130,0
|
|
20240102,173300,1273331795,3130,3130,3130,3130,0
|
|
20240102,173200,1273331795,3130,3130,3130,3130,0
|
|
20240102,173100,1273331795,3130,3130,3130,3130,0
|
|
20240102,173000,1273331795,3130,3130,3130,3130,0
|
|
20240102,172900,1273331795,3130,3130,3130,3130,0
|
|
20240102,172800,1273331795,3130,3130,3130,3130,0
|
|
20240102,172700,1273331795,3130,3130,3130,3130,0
|
|
20240102,172600,1273331795,3130,3130,3130,3130,0
|
|
20240102,172500,1273331795,3130,3130,3130,3130,0
|
|
20240102,172400,1273331795,3130,3130,3130,3130,0
|
|
20240102,172300,1273331795,3130,3130,3130,3130,0
|
|
20240102,172200,1273331795,3130,3130,3130,3130,0
|
|
20240102,172100,1273331795,3130,3130,3130,3130,0
|
|
20240102,172000,1273331795,3130,3130,3130,3130,0
|
|
20240102,171900,1273331795,3130,3130,3130,3130,0
|
|
20240102,171800,1273331795,3130,3130,3130,3130,0
|
|
20240102,171700,1273331795,3130,3130,3130,3130,0
|
|
20240102,171600,1273331795,3130,3130,3130,3130,0
|
|
20240102,171500,1273331795,3130,3130,3130,3130,0
|
|
20240102,171400,1273331795,3130,3130,3130,3130,0
|
|
20240102,171300,1273331795,3130,3130,3130,3130,0
|
|
20240102,171200,1273331795,3130,3130,3130,3130,0
|
|
20240102,171100,1273331795,3130,3130,3130,3130,0
|
|
20240102,171000,1273331795,3130,3130,3130,3130,0
|
|
20240102,170900,1273331795,3130,3130,3130,3130,0
|
|
20240102,170800,1273331795,3130,3130,3130,3130,0
|
|
20240102,170700,1273331795,3130,3130,3130,3130,5736
|
|
20240102,170600,1273331795,3130,3130,3130,3130,0
|
|
20240102,170500,1273331795,3130,3130,3130,3130,0
|
|
20240102,170400,1273331795,3130,3130,3130,3130,0
|
|
20240102,170300,1273331795,3130,3130,3130,3130,0
|
|
20240102,170200,1273331795,3130,3130,3130,3130,0
|
|
20240102,170100,1273331795,3130,3130,3130,3130,0
|
|
20240102,170000,1273331795,3130,3130,3130,3130,0
|
|
20240102,165900,1273331795,3130,3130,3130,3130,0
|
|
20240102,165800,1273331795,3130,3130,3130,3130,0
|
|
20240102,165700,1273331795,3130,3130,3130,3130,0
|
|
20240102,165600,1273331795,3130,3130,3130,3130,0
|
|
20240102,165500,1273331795,3130,3130,3130,3130,0
|
|
20240102,165400,1273331795,3130,3130,3130,3130,0
|
|
20240102,165300,1273331795,3130,3130,3130,3130,0
|
|
20240102,165200,1273331795,3130,3130,3130,3130,0
|
|
20240102,165100,1273331795,3130,3130,3130,3130,0
|
|
20240102,165000,1273331795,3130,3130,3130,3130,0
|
|
20240102,164900,1273331795,3130,3130,3130,3130,0
|
|
20240102,164800,1273331795,3130,3130,3130,3130,0
|
|
20240102,164700,1273331795,3130,3130,3130,3130,0
|
|
20240102,164600,1273331795,3130,3130,3130,3130,0
|
|
20240102,164500,1273331795,3130,3130,3130,3130,0
|
|
20240102,164400,1273331795,3130,3130,3130,3130,0
|
|
20240102,164300,1273331795,3130,3130,3130,3130,0
|
|
20240102,164200,1273331795,3130,3130,3130,3130,0
|
|
20240102,164100,1273331795,3130,3130,3130,3130,0
|
|
20240102,164000,1273331795,3130,3130,3130,3130,0
|
|
20240102,163900,1273331795,3130,3130,3130,3130,0
|
|
20240102,163800,1273331795,3130,3130,3130,3130,0
|
|
20240102,163700,1273331795,3130,3130,3130,3130,5736
|
|
20240102,163600,1273331795,3130,3130,3130,3130,0
|
|
20240102,163500,1273331795,3130,3130,3130,3130,0
|
|
20240102,163400,1273331795,3130,3130,3130,3130,0
|
|
20240102,163300,1273331795,3130,3130,3130,3130,0
|
|
20240102,163200,1273331795,3130,3130,3130,3130,0
|
|
20240102,163100,1273331795,3130,3130,3130,3130,0
|
|
20240102,163000,1273331795,3130,3130,3130,3130,0
|
|
20240102,162900,1273331795,3130,3130,3130,3130,0
|
|
20240102,162800,1273331795,3130,3130,3130,3130,0
|
|
20240102,162700,1273331795,3130,3130,3130,3130,0
|
|
20240102,162600,1273331795,3130,3130,3130,3130,0
|
|
20240102,162500,1273331795,3130,3130,3130,3130,0
|
|
20240102,162400,1273331795,3130,3130,3130,3130,0
|
|
20240102,162300,1273331795,3130,3130,3130,3130,0
|
|
20240102,162200,1273331795,3130,3130,3130,3130,0
|
|
20240102,162100,1273331795,3130,3130,3130,3130,0
|
|
20240102,162000,1273331795,3130,3130,3130,3130,0
|
|
20240102,161900,1273331795,3130,3130,3130,3130,0
|
|
20240102,161800,1273331795,3130,3130,3130,3130,0
|
|
20240102,161700,1273331795,3130,3130,3130,3130,0
|
|
20240102,161600,1273331795,3130,3130,3130,3130,0
|
|
20240102,161500,1273331795,3130,3130,3130,3130,0
|
|
20240102,161400,1273331795,3130,3130,3130,3130,0
|
|
20240102,161300,1273331795,3130,3130,3130,3130,0
|
|
20240102,161200,1273331795,3130,3130,3130,3130,0
|
|
20240102,161100,1273331795,3130,3130,3130,3130,0
|
|
20240102,161000,1273331795,3130,3130,3130,3130,0
|
|
20240102,160900,1273331795,3130,3130,3130,3130,0
|
|
20240102,160800,1273331795,3130,3130,3130,3130,0
|
|
20240102,160700,1273331795,3130,3130,3130,3130,5736
|
|
20240102,160600,1273331795,3130,3130,3130,3130,0
|
|
20240102,160500,1273331795,3130,3130,3130,3130,0
|
|
20240102,160400,1273331795,3130,3130,3130,3130,0
|
|
20240102,160300,1273331795,3130,3130,3130,3130,0
|
|
20240102,160200,1273331795,3130,3130,3130,3130,0
|
|
20240102,160100,1273331795,3130,3130,3130,3130,0
|
|
20240102,160000,1273331795,3130,3130,3130,3130,0
|
|
20240102,155900,1273331795,3130,3130,3130,3130,0
|
|
20240102,155800,1273331795,3130,3130,3130,3130,0
|
|
20240102,155700,1273331795,3130,3130,3130,3130,0
|
|
20240102,155600,1273331795,3130,3130,3130,3130,0
|
|
20240102,155500,1273331795,3130,3130,3130,3130,0
|
|
20240102,155400,1273331795,3130,3130,3130,3130,0
|
|
20240102,155300,1273331795,3130,3130,3130,3130,0
|
|
20240102,155200,1273331795,3130,3130,3130,3130,0
|
|
20240102,155100,1273331795,3130,3130,3130,3130,0
|
|
20240102,155000,1273331795,3130,3130,3130,3130,0
|
|
20240102,154900,1273331795,3130,3130,3130,3130,0
|
|
20240102,154800,1273331795,3130,3130,3130,3130,0
|
|
20240102,154700,1273331795,3130,3130,3130,3130,0
|
|
20240102,154600,1273331795,3130,3130,3130,3130,0
|
|
20240102,154500,1273331795,3130,3130,3130,3130,0
|
|
20240102,154400,1273331795,3130,3130,3130,3130,0
|
|
20240102,154300,1273331795,3130,3130,3130,3130,0
|
|
20240102,154200,1273331795,3130,3130,3130,3130,0
|
|
20240102,154100,1273331795,3130,3130,3130,3130,0
|
|
20240102,154000,1273331795,3130,3130,3130,3130,0
|
|
20240102,153900,1273331795,3130,3130,3130,3130,0
|
|
20240102,153800,1273331795,3130,3130,3130,3130,0
|
|
20240102,153700,1273331795,3130,3130,3130,3130,5736
|
|
20240102,153600,1273331795,3130,3130,3130,3130,0
|
|
20240102,153500,1273331795,3130,3130,3130,3130,0
|
|
20240102,153400,1273331795,3130,3130,3130,3130,0
|
|
20240102,153300,1273331795,3130,3130,3130,3130,0
|
|
20240102,153200,1273331795,3130,3130,3130,3130,0
|
|
20240102,153100,1273331795,3130,3130,3130,3130,0
|
|
20240102,153000,1273331795,3130,3130,3130,3130,5736
|
|
20240102,152900,1255378115,3135,3135,3135,3135,0
|
|
20240102,152800,1255378115,3135,3135,3135,3135,0
|
|
20240102,152700,1255378115,3135,3135,3135,3135,0
|
|
20240102,152600,1255378115,3135,3135,3135,3135,0
|
|
20240102,152500,1255378115,3135,3135,3135,3135,0
|
|
20240102,152400,1255378115,3135,3135,3135,3135,0
|
|
20240102,152300,1255378115,3135,3135,3135,3135,0
|
|
20240102,152200,1255378115,3135,3135,3135,3135,0
|
|
20240102,152100,1255378115,3135,3135,3135,3135,0
|
|
20240102,152000,1255378115,3135,3135,3135,3135,0
|
|
20240102,151900,1255378115,3135,3135,3135,3130,1487
|
|
20240102,151800,1250718500,3130,3135,3135,3130,1071
|
|
20240102,151700,1247366235,3135,3135,3135,3130,661
|
|
20240102,151600,1245297205,3135,3130,3135,3130,205
|
|
20240102,151500,1244654615,3135,3140,3140,3130,1469
|
|
20240102,151400,1240049155,3140,3135,3140,3135,205
|
|
20240102,151300,1239406475,3135,3140,3140,3135,1251
|
|
20240102,151200,1235484585,3135,3140,3140,3135,355
|
|
20240102,151100,1234371655,3135,3135,3135,3135,196
|
|
20240102,151000,1233757195,3135,3130,3135,3130,14
|
|
20240102,150900,1233713370,3135,3135,3135,3135,650
|
|
20240102,150800,1231675620,3140,3140,3140,3140,0
|
|
20240102,150700,1231675620,3140,3140,3140,3140,0
|
|
20240102,150600,1231675620,3140,3140,3140,3140,364
|
|
20240102,150500,1230532660,3140,3135,3140,3130,1925
|
|
20240102,150400,1224504885,3140,3135,3140,3135,5538
|
|
20240102,150300,1207141635,3135,3135,3135,3135,0
|
|
20240102,150200,1207141635,3135,3130,3135,3130,731
|
|
20240102,150100,1204850950,3130,3145,3145,3130,101
|
|
20240102,150000,1204534470,3135,3135,3145,3135,438
|
|
20240102,145900,1203161330,3130,3135,3145,3130,624
|
|
20240102,145800,1201205580,3130,3145,3145,3130,501
|
|
20240102,145700,1199637320,3130,3130,3130,3130,0
|
|
20240102,145600,1199637320,3130,3140,3140,3130,639
|
|
20240102,145500,1197634275,3140,3135,3140,3135,1992
|
|
20240102,145400,1191386010,3135,3135,3135,3135,2452
|
|
20240102,145300,1183698990,3135,3130,3135,3130,434
|
|
20240102,145200,1182338405,3130,3130,3130,3130,9
|
|
20240102,145100,1182310235,3135,3135,3135,3135,1002
|
|
20240102,145000,1179168965,3135,3135,3135,3135,1
|
|
20240102,144900,1179165830,3125,3125,3125,3125,0
|
|
20240102,144800,1179165830,3125,3130,3130,3125,221
|
|
20240102,144700,1178474630,3130,3120,3130,3120,75
|
|
20240102,144600,1178240325,3125,3120,3125,3120,645
|
|
20240102,144500,1176224775,3125,3125,3125,3125,794
|
|
20240102,144400,1173743525,3130,3130,3130,3130,36
|
|
20240102,144300,1173630845,3140,3140,3140,3140,51
|
|
20240102,144200,1173470705,3125,3125,3125,3125,1522
|
|
20240102,144100,1168714455,3120,3125,3125,3120,1730
|
|
20240102,144000,1163316830,3125,3125,3125,3125,35
|
|
20240102,143900,1163207455,3140,3120,3140,3120,1418
|
|
20240102,143800,1158778915,3130,3120,3130,3120,1684
|
|
20240102,143700,1153511385,3120,3120,3120,3110,567
|
|
20240102,143600,1151742935,3130,3130,3130,3130,11
|
|
20240102,143500,1151708505,3110,3110,3110,3110,1
|
|
20240102,143400,1151705395,3110,3120,3120,3110,1007
|
|
20240102,143300,1148564525,3120,3130,3130,3120,30
|
|
20240102,143200,1148470725,3130,3120,3130,3120,4543
|
|
20240102,143100,1134296125,3120,3135,3135,3120,26372
|
|
20240102,143000,1051639025,3135,3140,3140,3135,1879
|
|
20240102,142900,1045748260,3145,3145,3145,3145,0
|
|
20240102,142800,1045748260,3145,3145,3145,3135,413
|
|
20240102,142700,1044449975,3135,3135,3135,3135,34
|
|
20240102,142600,1044343385,3145,3145,3145,3145,356
|
|
20240102,142500,1043223765,3145,3135,3145,3135,503
|
|
20240102,142400,1041646850,3140,3145,3145,3140,2943
|
|
20240102,142300,1032403265,3145,3145,3145,3145,281
|
|
20240102,142200,1031519520,3145,3140,3145,3140,790
|
|
20240102,142100,1029036420,3135,3140,3140,3135,1606
|
|
20240102,142000,1023995465,3145,3135,3145,3135,1800
|
|
20240102,141900,1018344465,3135,3140,3140,3135,4045
|
|
20240102,141800,1005656105,3145,3140,3145,3140,29
|
|
20240102,141700,1005564925,3140,3140,3145,3140,1327
|
|
20240102,141600,1001396555,3140,3140,3140,3140,425
|
|
20240102,141500,1000062055,3145,3145,3145,3145,0
|
|
20240102,141400,1000062055,3145,3140,3145,3140,451
|
|
20240102,141300,998644205,3140,3135,3140,3135,1003
|
|
20240102,141200,995496800,3135,3140,3145,3135,1210
|
|
20240102,141100,991697255,3140,3140,3140,3140,2
|
|
20240102,141000,991690975,3140,3135,3140,3135,7388
|
|
20240102,140900,968526145,3135,3135,3135,3135,4290
|
|
20240102,140800,955076995,3140,3140,3140,3140,2
|
|
20240102,140700,955070715,3140,3140,3140,3140,229
|
|
20240102,140600,954351655,3145,3145,3145,3145,0
|
|
20240102,140500,954351655,3145,3145,3145,3145,1
|
|
20240102,140400,954348510,3145,3140,3145,3135,622
|
|
20240102,140300,952396425,3135,3135,3140,3135,164
|
|
20240102,140200,951881770,3135,3145,3145,3135,270
|
|
20240102,140100,951033745,3140,3140,3140,3135,480
|
|
20240102,140000,949527510,3140,3140,3140,3140,1163
|
|
20240102,135900,945875690,3145,3145,3145,3145,200
|
|
20240102,135800,945246690,3145,3150,3150,3145,1029
|
|
20240102,135700,942007840,3150,3150,3150,3150,100
|
|
20240102,135600,941692840,3150,3145,3150,3145,4
|
|
20240102,135500,941680255,3155,3135,3155,3135,2753
|
|
20240102,135400,933032715,3135,3135,3135,3135,136
|
|
20240102,135300,932606355,3135,3140,3140,3135,163
|
|
20240102,135200,932095075,3150,3125,3150,3125,4262
|
|
20240102,135100,918713570,3125,3140,3140,3125,1769
|
|
20240102,135000,913169575,3140,3140,3150,3140,820
|
|
20240102,134900,910588715,3150,3155,3155,3140,1546
|
|
20240102,134800,905717400,3160,3175,3175,3155,4903
|
|
20240102,134700,890162830,3175,3135,3190,3135,37214
|
|
20240102,134600,772908100,3140,3130,3140,3130,6322
|
|
20240102,134500,753075885,3130,3130,3130,3130,2717
|
|
20240102,134400,744571675,3125,3120,3125,3120,2540
|
|
20240102,134300,736638855,3110,3120,3120,3110,654
|
|
20240102,134200,734601685,3120,3120,3120,3115,90
|
|
20240102,134100,734321035,3110,3130,3130,3110,71
|
|
20240102,134000,734100145,3130,3125,3130,3115,3131
|
|
20240102,133900,724318580,3120,3125,3125,3120,1347
|
|
20240102,133800,720115930,3120,3105,3120,3105,4015
|
|
20240102,133700,707613710,3110,3100,3110,3100,963
|
|
20240102,133600,704625190,3100,3100,3100,3100,1195
|
|
20240102,133500,700920690,3100,3095,3100,3095,1030
|
|
20240102,133400,697731145,3095,3095,3095,3095,60
|
|
20240102,133300,697545445,3095,3095,3095,3095,320
|
|
20240102,133200,696555045,3095,3095,3095,3095,104
|
|
20240102,133100,696233165,3095,3080,3095,3075,136
|
|
20240102,133000,695814145,3080,3085,3095,3080,2728
|
|
20240102,132900,687401505,3095,3095,3095,3095,16
|
|
20240102,132800,687351985,3095,3080,3095,3080,292
|
|
20240102,132700,686452595,3095,3090,3095,3080,1143
|
|
20240102,132600,682930095,3095,3090,3095,3080,1413
|
|
20240102,132500,678571975,3095,3090,3095,3090,53
|
|
20240102,132400,678408130,3090,3095,3095,3090,978
|
|
20240102,132300,675385360,3095,3095,3100,3095,7806
|
|
20240102,132200,651225785,3095,3095,3095,3095,81
|
|
20240102,132100,650975090,3095,3095,3095,3095,9934
|
|
20240102,132000,620229360,3100,3100,3100,3100,12
|
|
20240102,131900,620192160,3095,3095,3095,3095,0
|
|
20240102,131800,620192160,3095,3095,3095,3095,1150
|
|
20240102,131700,616632910,3095,3095,3095,3095,439
|
|
20240102,131600,615274205,3085,3085,3085,3085,0
|
|
20240102,131500,615274205,3085,3095,3095,3085,465
|
|
20240102,131400,613836680,3095,3090,3100,3090,6965
|
|
20240102,131300,592275280,3090,3090,3090,3080,1131
|
|
20240102,131200,588780505,3090,3080,3090,3080,1572
|
|
20240102,131100,583928270,3080,3080,3080,3080,146
|
|
20240102,131000,583478590,3080,3080,3080,3080,0
|
|
20240102,130900,583478590,3080,3080,3080,3080,3500
|
|
20240102,130800,572698590,3080,3080,3080,3080,0
|
|
20240102,130700,572698590,3080,3075,3080,3075,330
|
|
20240102,130600,571683310,3080,3080,3080,3080,30
|
|
20240102,130500,571590910,3080,3080,3080,3080,0
|
|
20240102,130400,571590910,3080,3080,3080,3080,17
|
|
20240102,130300,571538550,3075,3075,3075,3075,50
|
|
20240102,130200,571384800,3075,3075,3075,3075,10
|
|
20240102,130100,571354050,3075,3075,3075,3075,1940
|
|
20240102,130000,565388550,3080,3080,3080,3080,200
|
|
20240102,125900,564772550,3080,3080,3080,3080,188
|
|
20240102,125800,564193510,3080,3080,3080,3080,115
|
|
20240102,125700,563839310,3080,3080,3080,3080,0
|
|
20240102,125600,563839310,3080,3080,3080,3080,1
|
|
20240102,125500,563836230,3075,3075,3075,3075,0
|
|
20240102,125400,563836230,3075,3075,3075,3075,200
|
|
20240102,125300,563221230,3075,3070,3075,3070,50
|
|
20240102,125200,563067580,3080,3080,3080,3080,39
|
|
20240102,125100,562947460,3080,3075,3080,3075,18
|
|
20240102,125000,562892030,3080,3075,3080,3075,1016
|
|
20240102,124900,559767750,3075,3070,3075,3070,84
|
|
20240102,124800,559509460,3075,3075,3075,3075,7
|
|
20240102,124700,559487935,3075,3075,3080,3075,1103
|
|
20240102,124600,556096205,3080,3080,3080,3075,10
|
|
20240102,124500,556065445,3070,3070,3080,3070,489
|
|
20240102,124400,554564205,3080,3080,3080,3080,200
|
|
20240102,124300,553948205,3080,3080,3080,3080,10
|
|
20240102,124200,553917405,3080,3080,3080,3080,0
|
|
20240102,124100,553917405,3080,3080,3080,3080,21
|
|
20240102,124000,553852725,3080,3070,3080,3070,18
|
|
20240102,123900,553797305,3080,3070,3080,3070,2814
|
|
20240102,123800,545158315,3075,3075,3075,3075,228
|
|
20240102,123700,544457215,3075,3075,3075,3075,0
|
|
20240102,123600,544457215,3075,3075,3075,3075,0
|
|
20240102,123500,544457215,3075,3075,3075,3075,559
|
|
20240102,123400,542738290,3075,3075,3075,3075,0
|
|
20240102,123300,542738290,3075,3075,3085,3075,174
|
|
20240102,123200,542203105,3075,3075,3075,3075,0
|
|
20240102,123100,542203105,3075,3075,3075,3075,402
|
|
20240102,123000,540966955,3080,3080,3080,3080,64
|
|
20240102,122900,540769835,3080,3080,3080,3080,571
|
|
20240102,122800,539011155,3070,3070,3070,3070,476
|
|
20240102,122700,537549835,3080,3080,3080,3080,0
|
|
20240102,122600,537549835,3080,3080,3080,3080,1
|
|
20240102,122500,537546755,3070,3070,3070,3070,100
|
|
20240102,122400,537239755,3065,3070,3070,3065,1814
|
|
20240102,122300,531671805,3070,3070,3070,3070,122
|
|
20240102,122200,531297265,3080,3075,3080,3075,981
|
|
20240102,122100,528280685,3075,3075,3075,3075,6
|
|
20240102,122000,528262235,3075,3075,3075,3075,0
|
|
20240102,121900,528262235,3075,3075,3075,3075,178
|
|
20240102,121800,527714885,3075,3070,3075,3070,502
|
|
20240102,121700,526173740,3075,3070,3075,3070,58
|
|
20240102,121600,525995675,3070,3070,3070,3070,510
|
|
20240102,121500,524429975,3065,3065,3065,3065,0
|
|
20240102,121400,524429975,3065,3070,3070,3065,511
|
|
20240102,121300,522861255,3070,3070,3070,3070,201
|
|
20240102,121200,522244185,3070,3070,3070,3070,430
|
|
20240102,121100,520924085,3075,3075,3075,3075,101
|
|
20240102,121000,520613510,3075,3070,3075,3070,216
|
|
20240102,120900,519950310,3070,3070,3070,3070,1007
|
|
20240102,120800,516858820,3070,3070,3070,3070,55
|
|
20240102,120700,516689970,3070,3070,3070,3070,20
|
|
20240102,120600,516628570,3070,3070,3070,3070,34
|
|
20240102,120500,516524190,3070,3070,3070,3070,1318
|
|
20240102,120400,512477930,3070,3070,3070,3070,15
|
|
20240102,120300,512431880,3075,3075,3075,3075,160
|
|
20240102,120200,511939880,3070,3070,3070,3070,1033
|
|
20240102,120100,508768570,3070,3070,3070,3070,629
|
|
20240102,120000,506837540,3070,3070,3070,3070,2625
|
|
20240102,115900,498778790,3065,3070,3070,3065,2
|
|
20240102,115800,498772655,3070,3070,3070,3070,238
|
|
20240102,115700,498041995,3065,3065,3065,3065,16
|
|
20240102,115600,497992955,3070,3070,3070,3070,0
|
|
20240102,115500,497992955,3070,3070,3070,3070,1000
|
|
20240102,115400,494922955,3070,3070,3070,3070,91
|
|
20240102,115300,494643585,3070,3070,3070,3070,1000
|
|
20240102,115200,491573585,3070,3070,3070,3070,2500
|
|
20240102,115100,483898585,3070,3070,3070,3070,222
|
|
20240102,115000,483217045,3070,3070,3070,3070,1
|
|
20240102,114900,483213975,3070,3070,3070,3070,85
|
|
20240102,114800,482953025,3070,3070,3070,3070,20
|
|
20240102,114700,482891625,3070,3070,3070,3065,14768
|
|
20240102,114600,437622100,3070,3070,3070,3070,0
|
|
20240102,114500,437622100,3070,3070,3070,3070,0
|
|
20240102,114400,437622100,3070,3070,3070,3070,0
|
|
20240102,114300,437622100,3070,3070,3075,3070,26
|
|
20240102,114200,437542275,3070,3070,3070,3070,10
|
|
20240102,114100,437511575,3070,3070,3070,3070,0
|
|
20240102,114000,437511575,3070,3070,3070,3070,162
|
|
20240102,113900,437014235,3070,3070,3070,3070,0
|
|
20240102,113800,437014235,3070,3075,3075,3070,1128
|
|
20240102,113700,433546275,3075,3075,3075,3075,6
|
|
20240102,113600,433527825,3075,3075,3075,3075,16
|
|
20240102,113500,433478625,3075,3075,3075,3075,20
|
|
20240102,113400,433417125,3075,3070,3075,3070,11
|
|
20240102,113300,433383350,3070,3070,3070,3070,537
|
|
20240102,113200,431734760,3070,3070,3070,3070,102
|
|
20240102,113100,431421620,3075,3070,3075,3070,138
|
|
20240102,113000,430997285,3070,3070,3070,3070,778
|
|
20240102,112900,428608825,3065,3065,3065,3065,0
|
|
20240102,112800,428608825,3065,3065,3065,3065,819
|
|
20240102,112700,426098590,3070,3070,3070,3070,102
|
|
20240102,112600,425785450,3070,3070,3070,3070,148
|
|
20240102,112500,425331090,3070,3070,3070,3070,1050
|
|
20240102,112400,422107590,3070,3065,3070,3065,1367
|
|
20240102,112300,417916735,3070,3070,3070,3070,548
|
|
20240102,112200,416234375,3070,3070,3070,3070,8
|
|
20240102,112100,416209815,3070,3070,3070,3070,65
|
|
20240102,112000,416010265,3070,3070,3070,3070,37
|
|
20240102,111900,415896675,3070,3065,3070,3065,750
|
|
20240102,111800,413595525,3065,3065,3065,3065,278
|
|
20240102,111700,412743455,3065,3065,3065,3065,0
|
|
20240102,111600,412743455,3065,3070,3070,3065,260
|
|
20240102,111500,411946505,3070,3065,3070,3065,60
|
|
20240102,111400,411762555,3065,3065,3065,3060,2031
|
|
20240102,111300,405542540,3065,3065,3075,3065,2645
|
|
20240102,111200,397435585,3065,3065,3070,3065,2235
|
|
20240102,111100,390585210,3075,3075,3075,3075,6
|
|
20240102,111000,390566760,3075,3065,3075,3065,343
|
|
20240102,110900,389515365,3065,3070,3075,3065,22
|
|
20240102,110800,389447825,3070,3070,3070,3070,217
|
|
20240102,110700,388781635,3070,3075,3075,3070,287
|
|
20240102,110600,387900405,3070,3070,3075,3070,383
|
|
20240102,110500,386724580,3070,3080,3080,3070,54
|
|
20240102,110400,386558535,3065,3075,3075,3065,934
|
|
20240102,110300,383688485,3080,3080,3080,3080,1
|
|
20240102,110200,383685405,3075,3070,3075,3070,1076
|
|
20240102,110100,380377455,3075,3075,3075,3075,0
|
|
20240102,110000,380377455,3075,3075,3075,3075,71
|
|
20240102,105900,380159130,3070,3070,3070,3065,88
|
|
20240102,105800,379888975,3065,3065,3065,3065,1292
|
|
20240102,105700,375928995,3070,3070,3070,3070,115
|
|
20240102,105600,375575945,3075,3075,3075,3075,18
|
|
20240102,105500,375520595,3075,3070,3075,3070,6
|
|
20240102,105400,375502170,3065,3065,3065,3065,100
|
|
20240102,105300,375195670,3065,3065,3065,3065,1001
|
|
20240102,105200,372127605,3065,3065,3065,3065,280
|
|
20240102,105100,371269405,3065,3070,3070,3065,217
|
|
20240102,105000,370603285,3075,3080,3080,3070,595
|
|
20240102,104900,368776105,3080,3080,3080,3080,170
|
|
20240102,104800,368252505,3070,3080,3080,3070,1218
|
|
20240102,104700,364511595,3080,3065,3080,3065,306
|
|
20240102,104600,363573450,3080,3065,3080,3065,433
|
|
20240102,104500,362245810,3065,3065,3065,3065,440
|
|
20240102,104400,360897210,3065,3075,3075,3065,6300
|
|
20240102,104300,341535210,3075,3070,3075,3070,101
|
|
20240102,104200,341225135,3075,3070,3075,3065,13
|
|
20240102,104100,341185275,3060,3085,3085,3060,935
|
|
20240102,104000,338322300,3060,3070,3080,3060,257
|
|
20240102,103900,337535750,3080,3075,3080,3060,2917
|
|
20240102,103800,328587825,3060,3075,3075,3060,6
|
|
20240102,103700,328569435,3060,3075,3080,3060,681
|
|
20240102,103600,326483295,3080,3080,3080,3080,17
|
|
20240102,103500,326430935,3065,3065,3065,3060,3230
|
|
20240102,103400,316546085,3060,3060,3060,3060,1412
|
|
20240102,103300,312225365,3060,3070,3070,3060,4944
|
|
20240102,103200,297055805,3070,3070,3070,3070,600
|
|
20240102,103100,295213805,3070,3070,3070,3070,800
|
|
20240102,103000,292757805,3070,3065,3070,3060,1420
|
|
20240102,102900,288405460,3080,3065,3080,3065,1169
|
|
20240102,102800,284822460,3065,3065,3065,3065,0
|
|
20240102,102700,284822460,3065,3065,3070,3060,6571
|
|
20240102,102600,264699995,3065,3080,3085,3065,5059
|
|
20240102,102500,249158480,3080,3080,3085,3075,3124
|
|
20240102,102400,239541965,3085,3090,3090,3085,370
|
|
20240102,102300,238400085,3085,3100,3100,3085,3686
|
|
20240102,102200,227017775,3100,3090,3100,3090,1661
|
|
20240102,102100,221883555,3100,3100,3110,3100,2902
|
|
20240102,102000,212877345,3100,3095,3100,3095,377
|
|
20240102,101900,211709030,3095,3100,3100,3090,369
|
|
20240102,101800,210568795,3090,3090,3090,3090,165
|
|
20240102,101700,210058945,3090,3090,3095,3090,6657
|
|
20240102,101600,189483585,3090,3095,3095,3090,1079
|
|
20240102,101500,186144705,3100,3100,3100,3095,894
|
|
20240102,101400,183375270,3100,3100,3105,3100,1878
|
|
20240102,101300,177553340,3100,3105,3110,3100,3036
|
|
20240102,101200,168140675,3105,3100,3105,3100,266
|
|
20240102,101100,167315705,3100,3105,3110,3100,3112
|
|
20240102,101000,157655215,3110,3120,3120,3105,3186
|
|
20240102,100900,147741885,3115,3130,3130,3115,9163
|
|
20240102,100800,119065095,3130,3130,3130,3110,3286
|
|
20240102,100700,108813850,3115,3110,3130,3110,927
|
|
20240102,100600,105927335,3110,3145,3145,3110,4764
|
|
20240102,100500,91024375,3145,3125,3145,3125,12948
|
|
20240102,100400,50387605,3125,3125,3125,3110,3183
|
|
20240102,100300,40456330,3110,3110,3125,3105,2237
|
|
20240102,100200,33499320,3125,3110,3125,3100,1840
|
|
20240102,100100,27769830,3115,3120,3145,3115,4061
|
|
20240102,100000,15057295,3120,3145,3150,3120,4798
|