561 lines
27 KiB
CSV
561 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,191800,1082309520,3175,3175,3175,3175,16009
|
|
20240102,191700,1082309520,3175,3175,3175,3175,0
|
|
20240102,191600,1082309520,3175,3175,3175,3175,0
|
|
20240102,191500,1082309520,3175,3175,3175,3175,0
|
|
20240102,191400,1082309520,3175,3175,3175,3175,0
|
|
20240102,191300,1082309520,3175,3175,3175,3175,0
|
|
20240102,191200,1082309520,3175,3175,3175,3175,0
|
|
20240102,191100,1082309520,3175,3175,3175,3175,0
|
|
20240102,191000,1082309520,3175,3175,3175,3175,0
|
|
20240102,190900,1082309520,3175,3175,3175,3175,0
|
|
20240102,190800,1082309520,3175,3175,3175,3175,0
|
|
20240102,190700,1082309520,3175,3175,3175,3175,0
|
|
20240102,190600,1082309520,3175,3175,3175,3175,0
|
|
20240102,190500,1082309520,3175,3175,3175,3175,0
|
|
20240102,190400,1082309520,3175,3175,3175,3175,0
|
|
20240102,190300,1082309520,3175,3175,3175,3175,0
|
|
20240102,190200,1082309520,3175,3175,3175,3175,0
|
|
20240102,190100,1082309520,3175,3175,3175,3175,0
|
|
20240102,190000,1082309520,3175,3175,3175,3175,0
|
|
20240102,185900,1082309520,3175,3175,3175,3175,0
|
|
20240102,185800,1082309520,3175,3175,3175,3175,0
|
|
20240102,185700,1082309520,3175,3175,3175,3175,0
|
|
20240102,185600,1082309520,3175,3175,3175,3175,0
|
|
20240102,185500,1082309520,3175,3175,3175,3175,0
|
|
20240102,185400,1082309520,3175,3175,3175,3175,0
|
|
20240102,185300,1082309520,3175,3175,3175,3175,0
|
|
20240102,185200,1082309520,3175,3175,3175,3175,0
|
|
20240102,185100,1082309520,3175,3175,3175,3175,0
|
|
20240102,185000,1082309520,3175,3175,3175,3175,0
|
|
20240102,184900,1082309520,3175,3175,3175,3175,0
|
|
20240102,184800,1082309520,3175,3175,3175,3175,16009
|
|
20240102,184700,1082309520,3175,3175,3175,3175,0
|
|
20240102,184600,1082309520,3175,3175,3175,3175,0
|
|
20240102,184500,1082309520,3175,3175,3175,3175,0
|
|
20240102,184400,1082309520,3175,3175,3175,3175,0
|
|
20240102,184300,1082309520,3175,3175,3175,3175,0
|
|
20240102,184200,1082309520,3175,3175,3175,3175,0
|
|
20240102,184100,1082309520,3175,3175,3175,3175,0
|
|
20240102,184000,1082309520,3175,3175,3175,3175,0
|
|
20240102,183900,1082309520,3175,3175,3175,3175,0
|
|
20240102,183800,1082309520,3175,3175,3175,3175,0
|
|
20240102,183700,1082309520,3175,3175,3175,3175,0
|
|
20240102,183600,1082309520,3175,3175,3175,3175,0
|
|
20240102,183500,1082309520,3175,3175,3175,3175,0
|
|
20240102,183400,1082309520,3175,3175,3175,3175,0
|
|
20240102,183300,1082309520,3175,3175,3175,3175,0
|
|
20240102,183200,1082309520,3175,3175,3175,3175,0
|
|
20240102,183100,1082309520,3175,3175,3175,3175,0
|
|
20240102,183000,1082309520,3175,3175,3175,3175,0
|
|
20240102,182900,1082309520,3175,3175,3175,3175,0
|
|
20240102,182800,1082309520,3175,3175,3175,3175,0
|
|
20240102,182700,1082309520,3175,3175,3175,3175,0
|
|
20240102,182600,1082309520,3175,3175,3175,3175,0
|
|
20240102,182500,1082309520,3175,3175,3175,3175,0
|
|
20240102,182400,1082309520,3175,3175,3175,3175,0
|
|
20240102,182300,1082309520,3175,3175,3175,3175,0
|
|
20240102,182200,1082309520,3175,3175,3175,3175,0
|
|
20240102,182100,1082309520,3175,3175,3175,3175,0
|
|
20240102,182000,1082309520,3175,3175,3175,3175,0
|
|
20240102,181900,1082309520,3175,3175,3175,3175,0
|
|
20240102,181800,1082309520,3175,3175,3175,3175,16009
|
|
20240102,181700,1082309520,3175,3175,3175,3175,0
|
|
20240102,181600,1082309520,3175,3175,3175,3175,0
|
|
20240102,181500,1082309520,3175,3175,3175,3175,0
|
|
20240102,181400,1082309520,3175,3175,3175,3175,0
|
|
20240102,181300,1082309520,3175,3175,3175,3175,0
|
|
20240102,181200,1082309520,3175,3175,3175,3175,0
|
|
20240102,181100,1082309520,3175,3175,3175,3175,0
|
|
20240102,181000,1082309520,3175,3175,3175,3175,0
|
|
20240102,180900,1082309520,3175,3175,3175,3175,0
|
|
20240102,180800,1082309520,3175,3175,3175,3175,0
|
|
20240102,180700,1082309520,3175,3175,3175,3175,0
|
|
20240102,180600,1082309520,3175,3175,3175,3175,0
|
|
20240102,180500,1082309520,3175,3175,3175,3175,0
|
|
20240102,180400,1082309520,3175,3175,3175,3175,0
|
|
20240102,180300,1082309520,3175,3175,3175,3175,0
|
|
20240102,180200,1082309520,3175,3175,3175,3175,0
|
|
20240102,180100,1082309520,3175,3175,3175,3175,0
|
|
20240102,180000,1082309520,3175,3175,3175,3175,0
|
|
20240102,175900,1082309520,3175,3175,3175,3175,0
|
|
20240102,175800,1082309520,3175,3175,3175,3175,0
|
|
20240102,175700,1082309520,3175,3175,3175,3175,0
|
|
20240102,175600,1082309520,3175,3175,3175,3175,0
|
|
20240102,175500,1082309520,3175,3175,3175,3175,0
|
|
20240102,175400,1082309520,3175,3175,3175,3175,0
|
|
20240102,175300,1082309520,3175,3175,3175,3175,0
|
|
20240102,175200,1082309520,3175,3175,3175,3175,0
|
|
20240102,175100,1082309520,3175,3175,3175,3175,0
|
|
20240102,175000,1082309520,3175,3175,3175,3175,0
|
|
20240102,174900,1082309520,3175,3175,3175,3175,0
|
|
20240102,174800,1082309520,3175,3175,3175,3175,16009
|
|
20240102,174700,1082309520,3175,3175,3175,3175,0
|
|
20240102,174600,1082309520,3175,3175,3175,3175,0
|
|
20240102,174500,1082309520,3175,3175,3175,3175,0
|
|
20240102,174400,1082309520,3175,3175,3175,3175,0
|
|
20240102,174300,1082309520,3175,3175,3175,3175,0
|
|
20240102,174200,1082309520,3175,3175,3175,3175,0
|
|
20240102,174100,1082309520,3175,3175,3175,3175,0
|
|
20240102,174000,1082309520,3175,3175,3175,3175,0
|
|
20240102,173900,1082309520,3175,3175,3175,3175,0
|
|
20240102,173800,1082309520,3175,3175,3175,3175,0
|
|
20240102,173700,1082309520,3175,3175,3175,3175,0
|
|
20240102,173600,1082309520,3175,3175,3175,3175,0
|
|
20240102,173500,1082309520,3175,3175,3175,3175,0
|
|
20240102,173400,1082309520,3175,3175,3175,3175,0
|
|
20240102,173300,1082309520,3175,3175,3175,3175,0
|
|
20240102,173200,1082309520,3175,3175,3175,3175,0
|
|
20240102,173100,1082309520,3175,3175,3175,3175,0
|
|
20240102,173000,1082309520,3175,3175,3175,3175,0
|
|
20240102,172900,1082309520,3175,3175,3175,3175,0
|
|
20240102,172800,1082309520,3175,3175,3175,3175,0
|
|
20240102,172700,1082309520,3175,3175,3175,3175,0
|
|
20240102,172600,1082309520,3175,3175,3175,3175,0
|
|
20240102,172500,1082309520,3175,3175,3175,3175,0
|
|
20240102,172400,1082309520,3175,3175,3175,3175,0
|
|
20240102,172300,1082309520,3175,3175,3175,3175,0
|
|
20240102,172200,1082309520,3175,3175,3175,3175,0
|
|
20240102,172100,1082309520,3175,3175,3175,3175,0
|
|
20240102,172000,1082309520,3175,3175,3175,3175,0
|
|
20240102,171900,1082309520,3175,3175,3175,3175,0
|
|
20240102,171800,1082309520,3175,3175,3175,3175,16009
|
|
20240102,171700,1082309520,3175,3175,3175,3175,0
|
|
20240102,171600,1082309520,3175,3175,3175,3175,0
|
|
20240102,171500,1082309520,3175,3175,3175,3175,0
|
|
20240102,171400,1082309520,3175,3175,3175,3175,0
|
|
20240102,171300,1082309520,3175,3175,3175,3175,0
|
|
20240102,171200,1082309520,3175,3175,3175,3175,0
|
|
20240102,171100,1082309520,3175,3175,3175,3175,0
|
|
20240102,171000,1082309520,3175,3175,3175,3175,0
|
|
20240102,170900,1082309520,3175,3175,3175,3175,0
|
|
20240102,170800,1082309520,3175,3175,3175,3175,0
|
|
20240102,170700,1082309520,3175,3175,3175,3175,0
|
|
20240102,170600,1082309520,3175,3175,3175,3175,0
|
|
20240102,170500,1082309520,3175,3175,3175,3175,0
|
|
20240102,170400,1082309520,3175,3175,3175,3175,0
|
|
20240102,170300,1082309520,3175,3175,3175,3175,0
|
|
20240102,170200,1082309520,3175,3175,3175,3175,0
|
|
20240102,170100,1082309520,3175,3175,3175,3175,0
|
|
20240102,170000,1082309520,3175,3175,3175,3175,0
|
|
20240102,165900,1082309520,3175,3175,3175,3175,0
|
|
20240102,165800,1082309520,3175,3175,3175,3175,0
|
|
20240102,165700,1082309520,3175,3175,3175,3175,0
|
|
20240102,165600,1082309520,3175,3175,3175,3175,0
|
|
20240102,165500,1082309520,3175,3175,3175,3175,0
|
|
20240102,165400,1082309520,3175,3175,3175,3175,0
|
|
20240102,165300,1082309520,3175,3175,3175,3175,0
|
|
20240102,165200,1082309520,3175,3175,3175,3175,0
|
|
20240102,165100,1082309520,3175,3175,3175,3175,0
|
|
20240102,165000,1082309520,3175,3175,3175,3175,0
|
|
20240102,164900,1082309520,3175,3175,3175,3175,0
|
|
20240102,164800,1082309520,3175,3175,3175,3175,16009
|
|
20240102,164700,1082309520,3175,3175,3175,3175,0
|
|
20240102,164600,1082309520,3175,3175,3175,3175,0
|
|
20240102,164500,1082309520,3175,3175,3175,3175,0
|
|
20240102,164400,1082309520,3175,3175,3175,3175,0
|
|
20240102,164300,1082309520,3175,3175,3175,3175,0
|
|
20240102,164200,1082309520,3175,3175,3175,3175,0
|
|
20240102,164100,1082309520,3175,3175,3175,3175,0
|
|
20240102,164000,1082309520,3175,3175,3175,3175,0
|
|
20240102,163900,1082309520,3175,3175,3175,3175,0
|
|
20240102,163800,1082309520,3175,3175,3175,3175,0
|
|
20240102,163700,1082309520,3175,3175,3175,3175,0
|
|
20240102,163600,1082309520,3175,3175,3175,3175,0
|
|
20240102,163500,1082309520,3175,3175,3175,3175,0
|
|
20240102,163400,1082309520,3175,3175,3175,3175,0
|
|
20240102,163300,1082309520,3175,3175,3175,3175,0
|
|
20240102,163200,1082309520,3175,3175,3175,3175,0
|
|
20240102,163100,1082309520,3175,3175,3175,3175,0
|
|
20240102,163000,1082309520,3175,3175,3175,3175,0
|
|
20240102,162900,1082309520,3175,3175,3175,3175,0
|
|
20240102,162800,1082309520,3175,3175,3175,3175,0
|
|
20240102,162700,1082309520,3175,3175,3175,3175,0
|
|
20240102,162600,1082309520,3175,3175,3175,3175,0
|
|
20240102,162500,1082309520,3175,3175,3175,3175,0
|
|
20240102,162400,1082309520,3175,3175,3175,3175,0
|
|
20240102,162300,1082309520,3175,3175,3175,3175,0
|
|
20240102,162200,1082309520,3175,3175,3175,3175,0
|
|
20240102,162100,1082309520,3175,3175,3175,3175,0
|
|
20240102,162000,1082309520,3175,3175,3175,3175,0
|
|
20240102,161900,1082309520,3175,3175,3175,3175,0
|
|
20240102,161800,1082309520,3175,3175,3175,3175,16009
|
|
20240102,161700,1082309520,3175,3175,3175,3175,0
|
|
20240102,161600,1082309520,3175,3175,3175,3175,0
|
|
20240102,161500,1082309520,3175,3175,3175,3175,0
|
|
20240102,161400,1082309520,3175,3175,3175,3175,0
|
|
20240102,161300,1082309520,3175,3175,3175,3175,0
|
|
20240102,161200,1082309520,3175,3175,3175,3175,0
|
|
20240102,161100,1082309520,3175,3175,3175,3175,0
|
|
20240102,161000,1082309520,3175,3175,3175,3175,0
|
|
20240102,160900,1082309520,3175,3175,3175,3175,0
|
|
20240102,160800,1082309520,3175,3175,3175,3175,0
|
|
20240102,160700,1082309520,3175,3175,3175,3175,0
|
|
20240102,160600,1082309520,3175,3175,3175,3175,0
|
|
20240102,160500,1082309520,3175,3175,3175,3175,0
|
|
20240102,160400,1082309520,3175,3175,3175,3175,0
|
|
20240102,160300,1082309520,3175,3175,3175,3175,0
|
|
20240102,160200,1082309520,3175,3175,3175,3175,0
|
|
20240102,160100,1082309520,3175,3175,3175,3175,0
|
|
20240102,160000,1082309520,3175,3175,3175,3175,0
|
|
20240102,155900,1082309520,3175,3175,3175,3175,0
|
|
20240102,155800,1082309520,3175,3175,3175,3175,0
|
|
20240102,155700,1082309520,3175,3175,3175,3175,0
|
|
20240102,155600,1082309520,3175,3175,3175,3175,0
|
|
20240102,155500,1082309520,3175,3175,3175,3175,0
|
|
20240102,155400,1082309520,3175,3175,3175,3175,0
|
|
20240102,155300,1082309520,3175,3175,3175,3175,0
|
|
20240102,155200,1082309520,3175,3175,3175,3175,0
|
|
20240102,155100,1082309520,3175,3175,3175,3175,0
|
|
20240102,155000,1082309520,3175,3175,3175,3175,0
|
|
20240102,154900,1082309520,3175,3175,3175,3175,0
|
|
20240102,154800,1082309520,3175,3175,3175,3175,16009
|
|
20240102,154700,1082309520,3175,3175,3175,3175,0
|
|
20240102,154600,1082309520,3175,3175,3175,3175,0
|
|
20240102,154500,1082309520,3175,3175,3175,3175,0
|
|
20240102,154400,1082309520,3175,3175,3175,3175,0
|
|
20240102,154300,1082309520,3175,3175,3175,3175,0
|
|
20240102,154200,1082309520,3175,3175,3175,3175,0
|
|
20240102,154100,1082309520,3175,3175,3175,3175,0
|
|
20240102,154000,1082309520,3175,3175,3175,3175,0
|
|
20240102,153900,1082309520,3175,3175,3175,3175,0
|
|
20240102,153800,1082309520,3175,3175,3175,3175,0
|
|
20240102,153700,1082309520,3175,3175,3175,3175,0
|
|
20240102,153600,1082309520,3175,3175,3175,3175,0
|
|
20240102,153500,1082309520,3175,3175,3175,3175,0
|
|
20240102,153400,1082309520,3175,3175,3175,3175,0
|
|
20240102,153300,1082309520,3175,3175,3175,3175,0
|
|
20240102,153200,1082309520,3175,3175,3175,3175,0
|
|
20240102,153100,1082309520,3175,3175,3175,3175,0
|
|
20240102,153000,1082309520,3175,3175,3175,3175,16009
|
|
20240102,152900,1031480945,3170,3170,3170,3170,0
|
|
20240102,152800,1031480945,3170,3170,3170,3170,0
|
|
20240102,152700,1031480945,3170,3170,3170,3170,0
|
|
20240102,152600,1031480945,3170,3170,3170,3170,0
|
|
20240102,152500,1031480945,3170,3170,3170,3170,0
|
|
20240102,152400,1031480945,3170,3170,3170,3170,0
|
|
20240102,152300,1031480945,3170,3170,3170,3170,0
|
|
20240102,152200,1031480945,3170,3170,3170,3170,0
|
|
20240102,152100,1031480945,3170,3170,3170,3170,0
|
|
20240102,152000,1031480945,3170,3170,3170,3170,0
|
|
20240102,151900,1031480945,3170,3165,3175,3165,601
|
|
20240102,151800,1029575870,3165,3165,3165,3165,125
|
|
20240102,151700,1029180245,3175,3170,3175,3170,5
|
|
20240102,151600,1029164375,3175,3170,3175,3165,341
|
|
20240102,151500,1028083770,3165,3165,3165,3165,35
|
|
20240102,151400,1027972995,3165,3165,3165,3165,653
|
|
20240102,151300,1025906250,3160,3165,3165,3160,591
|
|
20240102,151200,1024037485,3165,3165,3165,3165,205
|
|
20240102,151100,1023388660,3160,3160,3160,3160,202
|
|
20240102,151000,1022750340,3165,3170,3170,3155,1367
|
|
20240102,150900,1018430565,3170,3165,3170,3165,4680
|
|
20240102,150800,1003618160,3160,3165,3165,3160,13
|
|
20240102,150700,1003577030,3165,3170,3170,3165,947
|
|
20240102,150600,1000576610,3170,3170,3170,3170,0
|
|
20240102,150500,1000576610,3170,3170,3170,3170,20
|
|
20240102,150400,1000513210,3165,3165,3165,3165,527
|
|
20240102,150300,998845255,3175,3175,3175,3175,0
|
|
20240102,150200,998845255,3175,3160,3175,3160,565
|
|
20240102,150100,997057200,3160,3160,3160,3160,0
|
|
20240102,150000,997057200,3160,3165,3165,3160,1092
|
|
20240102,145900,993602520,3165,3165,3165,3165,27
|
|
20240102,145800,993517065,3160,3160,3165,3160,3495
|
|
20240102,145700,982458405,3160,3160,3160,3160,1478
|
|
20240102,145600,977787925,3160,3160,3160,3160,449
|
|
20240102,145500,976369085,3160,3160,3160,3160,0
|
|
20240102,145400,976369085,3160,3160,3160,3160,100
|
|
20240102,145300,976053085,3160,3160,3160,3160,1030
|
|
20240102,145200,972798285,3160,3160,3160,3155,1193
|
|
20240102,145100,969028905,3160,3160,3160,3160,882
|
|
20240102,145000,966241785,3165,3160,3165,3160,571
|
|
20240102,144900,964436920,3160,3160,3160,3160,0
|
|
20240102,144800,964436920,3160,3160,3160,3160,622
|
|
20240102,144700,962471400,3160,3160,3160,3160,356
|
|
20240102,144600,961346440,3165,3170,3170,3165,698
|
|
20240102,144500,959136770,3165,3165,3165,3165,0
|
|
20240102,144400,959136770,3165,3165,3165,3165,0
|
|
20240102,144300,959136770,3165,3165,3165,3165,2314
|
|
20240102,144200,951812960,3165,3165,3165,3165,1
|
|
20240102,144100,951809795,3165,3165,3165,3165,0
|
|
20240102,144000,951809795,3165,3170,3170,3165,695
|
|
20240102,143900,949610070,3165,3165,3165,3165,655
|
|
20240102,143800,947536995,3170,3170,3170,3170,40
|
|
20240102,143700,947410195,3170,3170,3170,3170,162
|
|
20240102,143600,946896655,3170,3170,3170,3170,3
|
|
20240102,143500,946887145,3170,3170,3170,3170,0
|
|
20240102,143400,946887145,3170,3170,3170,3170,30
|
|
20240102,143300,946792045,3170,3170,3170,3170,28
|
|
20240102,143200,946703285,3170,3170,3170,3170,15
|
|
20240102,143100,946655735,3170,3170,3175,3170,91
|
|
20240102,143000,946367215,3165,3165,3165,3165,310
|
|
20240102,142900,945386065,3165,3170,3170,3165,544
|
|
20240102,142800,943664290,3170,3165,3170,3165,1283
|
|
20240102,142700,939597655,3160,3160,3160,3160,498
|
|
20240102,142600,938023975,3160,3165,3165,3160,32
|
|
20240102,142500,937922830,3170,3165,3170,3165,390
|
|
20240102,142400,936687530,3170,3170,3170,3170,0
|
|
20240102,142300,936687530,3170,3170,3170,3170,50
|
|
20240102,142200,936529030,3170,3170,3170,3170,300
|
|
20240102,142100,935578030,3170,3170,3170,3170,0
|
|
20240102,142000,935578030,3170,3165,3170,3165,38
|
|
20240102,141900,935457595,3160,3160,3160,3160,64
|
|
20240102,141800,935255355,3160,3160,3160,3160,164
|
|
20240102,141700,934737115,3160,3160,3160,3160,10
|
|
20240102,141600,934705515,3170,3170,3170,3170,671
|
|
20240102,141500,932578445,3170,3170,3170,3170,263
|
|
20240102,141400,931744735,3165,3165,3165,3160,6016
|
|
20240102,141300,912724095,3165,3165,3165,3165,0
|
|
20240102,141200,912724095,3165,3165,3165,3165,222
|
|
20240102,141100,912021465,3165,3170,3170,3165,34
|
|
20240102,141000,911913840,3170,3175,3175,3170,18
|
|
20240102,140900,911856775,3170,3165,3170,3165,2183
|
|
20240102,140800,904936710,3165,3170,3170,3165,1010
|
|
20240102,140700,901740010,3170,3170,3170,3170,0
|
|
20240102,140600,901740010,3170,3170,3170,3170,410
|
|
20240102,140500,900440310,3170,3170,3170,3170,2
|
|
20240102,140400,900433970,3170,3170,3170,3170,50
|
|
20240102,140300,900275470,3170,3165,3170,3165,1043
|
|
20240102,140200,896970990,3165,3165,3165,3165,137
|
|
20240102,140100,896537385,3165,3165,3165,3165,0
|
|
20240102,140000,896537385,3165,3175,3175,3165,38
|
|
20240102,135900,896417035,3175,3175,3175,3175,176
|
|
20240102,135800,895858235,3160,3170,3170,3160,523
|
|
20240102,135700,894203850,3170,3170,3170,3170,200
|
|
20240102,135600,893569850,3165,3170,3175,3165,717
|
|
20240102,135500,891296915,3170,3170,3175,3170,595
|
|
20240102,135400,889410715,3170,3170,3170,3170,0
|
|
20240102,135300,889410715,3170,3165,3170,3165,779
|
|
20240102,135200,886944605,3165,3165,3165,3165,1126
|
|
20240102,135100,883380815,3165,3165,3165,3165,1967
|
|
20240102,135000,877155260,3165,3165,3165,3165,61
|
|
20240102,134900,876962195,3155,3155,3155,3155,0
|
|
20240102,134800,876962195,3155,3155,3155,3155,130
|
|
20240102,134700,876552045,3155,3155,3155,3155,704
|
|
20240102,134600,874330925,3155,3165,3165,3155,7
|
|
20240102,134500,874308800,3160,3160,3165,3160,15
|
|
20240102,134400,874261385,3160,3160,3160,3160,1000
|
|
20240102,134300,871101385,3165,3165,3165,3165,641
|
|
20240102,134200,869072620,3165,3165,3165,3165,10
|
|
20240102,134100,869040970,3160,3160,3160,3160,1
|
|
20240102,134000,869037810,3160,3160,3160,3160,36
|
|
20240102,133900,868924050,3160,3160,3160,3160,0
|
|
20240102,133800,868924050,3160,3160,3160,3160,93
|
|
20240102,133700,868630170,3160,3160,3160,3160,82
|
|
20240102,133600,868371050,3160,3165,3165,3160,142
|
|
20240102,133500,867922280,3165,3165,3165,3165,0
|
|
20240102,133400,867922280,3165,3160,3165,3160,129
|
|
20240102,133300,867514495,3160,3160,3160,3160,100
|
|
20240102,133200,867198495,3160,3160,3160,3160,32
|
|
20240102,133100,867097375,3165,3165,3165,3165,0
|
|
20240102,133000,867097375,3165,3160,3165,3160,55
|
|
20240102,132900,866923480,3160,3160,3160,3160,524
|
|
20240102,132800,865267640,3160,3160,3160,3155,122
|
|
20240102,132700,864882630,3155,3155,3155,3155,0
|
|
20240102,132600,864882630,3155,3155,3155,3155,0
|
|
20240102,132500,864882630,3155,3160,3160,3155,2801
|
|
20240102,132400,856042085,3165,3165,3165,3165,0
|
|
20240102,132300,856042085,3165,3160,3165,3160,361
|
|
20240102,132200,854901275,3160,3160,3160,3160,3
|
|
20240102,132100,854891795,3165,3165,3165,3165,0
|
|
20240102,132000,854891795,3165,3160,3165,3160,880
|
|
20240102,131900,852110900,3155,3155,3155,3155,0
|
|
20240102,131800,852110900,3155,3155,3155,3155,295
|
|
20240102,131700,851180175,3155,3155,3155,3155,0
|
|
20240102,131600,851180175,3155,3155,3155,3155,0
|
|
20240102,131500,851180175,3155,3155,3155,3155,183
|
|
20240102,131400,850602810,3155,3155,3155,3155,294
|
|
20240102,131300,849675240,3155,3160,3160,3155,1356
|
|
20240102,131200,845391145,3160,3160,3160,3160,100
|
|
20240102,131100,845075145,3160,3160,3160,3160,19
|
|
20240102,131000,845015105,3160,3160,3160,3160,235
|
|
20240102,130900,844272505,3155,3160,3160,3155,122
|
|
20240102,130800,843887545,3155,3155,3155,3155,411
|
|
20240102,130700,842590840,3155,3155,3160,3155,161
|
|
20240102,130600,842082760,3150,3155,3155,3150,252
|
|
20240102,130500,841287800,3155,3155,3155,3155,891
|
|
20240102,130400,838476695,3155,3150,3155,3150,1392
|
|
20240102,130300,834084940,3155,3160,3160,3155,3534
|
|
20240102,130200,822932420,3165,3160,3165,3160,303
|
|
20240102,130100,821974925,3160,3160,3160,3160,632
|
|
20240102,130000,819977805,3165,3165,3165,3165,0
|
|
20240102,125900,819977805,3165,3165,3165,3165,0
|
|
20240102,125800,819977805,3165,3165,3165,3165,0
|
|
20240102,125700,819977805,3165,3165,3165,3165,6
|
|
20240102,125600,819958815,3165,3165,3170,3165,1025
|
|
20240102,125500,816714590,3160,3155,3160,3155,296
|
|
20240102,125400,815779235,3160,3160,3160,3160,0
|
|
20240102,125300,815779235,3160,3160,3160,3160,2027
|
|
20240102,125200,809373915,3165,3165,3165,3165,1040
|
|
20240102,125100,806082315,3165,3165,3165,3165,300
|
|
20240102,125000,805132815,3165,3165,3165,3165,0
|
|
20240102,124900,805132815,3165,3165,3165,3165,11
|
|
20240102,124800,805098000,3170,3170,3170,3170,300
|
|
20240102,124700,804147000,3165,3170,3170,3165,650
|
|
20240102,124600,802089000,3175,3175,3175,3175,0
|
|
20240102,124500,802089000,3175,3170,3175,3170,34
|
|
20240102,124400,801981120,3175,3175,3175,3175,0
|
|
20240102,124300,801981120,3175,3175,3175,3175,0
|
|
20240102,124200,801981120,3175,3175,3175,3175,3
|
|
20240102,124100,801971595,3175,3175,3175,3175,0
|
|
20240102,124000,801971595,3175,3165,3175,3165,2381
|
|
20240102,123900,794426725,3165,3170,3170,3165,271
|
|
20240102,123800,793567755,3175,3175,3175,3175,62
|
|
20240102,123700,793370905,3175,3175,3175,3170,61
|
|
20240102,123600,793177405,3170,3170,3170,3170,796
|
|
20240102,123500,790654085,3170,3170,3170,3170,448
|
|
20240102,123400,789233925,3170,3170,3170,3170,3
|
|
20240102,123300,789224415,3170,3170,3170,3170,1334
|
|
20240102,123200,784995635,3170,3165,3170,3165,648
|
|
20240102,123100,782944315,3165,3165,3165,3165,832
|
|
20240102,123000,780311035,3170,3160,3170,3160,55
|
|
20240102,122900,780137200,3160,3165,3165,3160,3499
|
|
20240102,122800,769078615,3165,3165,3165,3165,2013
|
|
20240102,122700,762707470,3165,3165,3165,3165,327
|
|
20240102,122600,761672515,3170,3170,3170,3170,2000
|
|
20240102,122500,755332515,3170,3175,3175,3170,68
|
|
20240102,122400,755116800,3175,3175,3175,3175,564
|
|
20240102,122300,753326100,3175,3175,3175,3175,200
|
|
20240102,122200,752691100,3175,3175,3175,3175,100
|
|
20240102,122100,752373600,3175,3175,3175,3175,0
|
|
20240102,122000,752373600,3175,3170,3175,3170,2082
|
|
20240102,121900,745773150,3165,3170,3175,3165,1440
|
|
20240102,121800,741208580,3170,3170,3170,3165,1450
|
|
20240102,121700,736615300,3175,3180,3180,3175,235
|
|
20240102,121600,735869125,3170,3175,3175,3170,1475
|
|
20240102,121500,731192850,3175,3175,3180,3175,2810
|
|
20240102,121400,722268040,3180,3185,3185,3180,633
|
|
20240102,121300,720255000,3180,3180,3180,3180,200
|
|
20240102,121200,719619000,3185,3185,3185,3175,66
|
|
20240102,121100,719409005,3190,3185,3190,3185,302
|
|
20240102,121000,718446860,3185,3185,3185,3185,2000
|
|
20240102,120900,712076860,3185,3185,3185,3185,377
|
|
20240102,120800,710876115,3185,3180,3185,3180,210
|
|
20240102,120700,710208255,3180,3185,3185,3180,22
|
|
20240102,120600,710138195,3175,3175,3175,3175,165
|
|
20240102,120500,709614320,3185,3185,3185,3185,4000
|
|
20240102,120400,696874320,3185,3185,3190,3175,2454
|
|
20240102,120300,689056130,3185,3180,3190,3180,3288
|
|
20240102,120200,678578480,3180,3190,3190,3180,3060
|
|
20240102,120100,668831285,3185,3185,3190,3180,2904
|
|
20240102,120000,659578045,3185,3185,3185,3185,4466
|
|
20240102,115900,645353835,3185,3190,3190,3185,1253
|
|
20240102,115800,641362525,3190,3190,3195,3190,3421
|
|
20240102,115700,630449205,3190,3180,3195,3180,8485
|
|
20240102,115600,603412645,3180,3170,3185,3170,2541
|
|
20240102,115500,595334910,3185,3175,3185,3175,3740
|
|
20240102,115400,583452560,3175,3170,3175,3170,4350
|
|
20240102,115300,569645465,3165,3165,3165,3165,0
|
|
20240102,115200,569645465,3165,3170,3170,3165,576
|
|
20240102,115100,567821775,3170,3175,3175,3170,42
|
|
20240102,115000,567688585,3165,3170,3175,3165,706
|
|
20240102,114900,565451620,3180,3180,3180,3170,1792
|
|
20240102,114800,559753100,3180,3185,3185,3170,2001
|
|
20240102,114700,553390180,3185,3175,3185,3175,5232
|
|
20240102,114600,536751000,3170,3160,3170,3160,890
|
|
20240102,114500,533934160,3160,3170,3170,3160,2360
|
|
20240102,114400,526476550,3170,3170,3170,3170,6
|
|
20240102,114300,526457530,3170,3165,3170,3160,486
|
|
20240102,114200,524917290,3165,3165,3165,3165,13
|
|
20240102,114100,524876145,3165,3165,3165,3165,180
|
|
20240102,114000,524306445,3170,3175,3175,3170,153
|
|
20240102,113900,523821025,3175,3160,3175,3160,3249
|
|
20240102,113800,513530635,3160,3160,3160,3160,28
|
|
20240102,113700,513442155,3160,3160,3170,3160,107
|
|
20240102,113600,513103145,3175,3165,3175,3165,506
|
|
20240102,113500,511498835,3165,3165,3165,3165,50
|
|
20240102,113400,511340585,3155,3165,3170,3155,1012
|
|
20240102,113300,508134990,3165,3170,3170,3165,3905
|
|
20240102,113200,495775165,3165,3165,3170,3165,2505
|
|
20240102,113100,487840540,3165,3170,3170,3165,229
|
|
20240102,113000,487115750,3165,3170,3170,3165,729
|
|
20240102,112900,484804915,3175,3155,3175,3155,12307
|
|
20240102,112800,445822570,3155,3160,3160,3155,237
|
|
20240102,112700,445074480,3160,3160,3160,3160,150
|
|
20240102,112600,444600480,3150,3160,3165,3150,704
|
|
20240102,112500,442375460,3160,3165,3165,3160,1368
|
|
20240102,112400,438052480,3160,3155,3160,3155,6407
|
|
20240102,112300,417807610,3150,3155,3155,3150,340
|
|
20240102,112200,416735110,3155,3155,3155,3155,533
|
|
20240102,112100,415053495,3155,3145,3155,3145,2983
|
|
20240102,112000,405661010,3140,3145,3145,3140,1178
|
|
20240102,111900,401956205,3150,3150,3150,3150,1000
|
|
20240102,111800,398806205,3160,3150,3160,3150,1165
|
|
20240102,111700,395136055,3160,3150,3165,3150,9469
|
|
20240102,111600,365227370,3150,3150,3150,3150,612
|
|
20240102,111500,363299570,3135,3145,3150,3135,1590
|
|
20240102,111400,358306765,3140,3140,3140,3140,500
|
|
20240102,111300,356736765,3145,3145,3145,3145,0
|
|
20240102,111200,356736765,3145,3145,3145,3145,30
|
|
20240102,111100,356642415,3135,3140,3140,3135,1585
|
|
20240102,111000,351668440,3145,3145,3145,3145,1098
|
|
20240102,110900,348215230,3140,3145,3145,3140,987
|
|
20240102,110800,345115725,3145,3150,3150,3145,710
|
|
20240102,110700,342881875,3155,3150,3155,3150,101
|
|
20240102,110600,342563225,3155,3155,3155,3145,1470
|
|
20240102,110500,337931875,3160,3155,3160,3155,2895
|
|
20240102,110400,328786175,3160,3160,3160,3140,3147
|
|
20240102,110300,318864180,3160,3155,3160,3150,3684
|
|
20240102,110200,307239700,3155,3150,3155,3140,1138
|
|
20240102,110100,303654615,3150,3140,3150,3140,3590
|
|
20240102,110000,292366915,3150,3150,3150,3150,317
|
|
20240102,105900,291368365,3150,3140,3150,3140,1189
|
|
20240102,105800,287629025,3140,3140,3140,3140,68
|
|
20240102,105700,287415505,3145,3145,3150,3145,1209
|
|
20240102,105600,283611575,3145,3140,3145,3140,1650
|
|
20240102,105500,278424285,3140,3140,3145,3140,2191
|
|
20240102,105400,271544395,3140,3145,3145,3140,446
|
|
20240102,105300,270143900,3140,3145,3150,3140,1695
|
|
20240102,105200,264811545,3145,3140,3145,3140,4047
|
|
20240102,105100,252093065,3135,3130,3135,3130,9143
|
|
20240102,105000,223443075,3130,3130,3130,3130,0
|
|
20240102,104900,223443075,3130,3130,3130,3130,144
|
|
20240102,104800,222992355,3130,3130,3130,3130,31
|
|
20240102,104700,222895325,3130,3125,3130,3125,1252
|
|
20240102,104600,218982775,3125,3125,3125,3125,7
|
|
20240102,104500,218960900,3125,3125,3125,3125,99
|
|
20240102,104400,218651525,3130,3130,3130,3130,0
|
|
20240102,104300,218651525,3130,3120,3130,3120,1773
|
|
20240102,104200,213105435,3120,3120,3125,3120,1343
|
|
20240102,104100,208915175,3120,3120,3120,3120,62
|
|
20240102,104000,208721735,3120,3120,3120,3120,567
|
|
20240102,103900,206952695,3115,3115,3115,3115,476
|
|
20240102,103800,205469955,3120,3120,3120,3120,433
|
|
20240102,103700,204118995,3125,3125,3125,3125,0
|
|
20240102,103600,204118995,3125,3125,3125,3125,164
|
|
20240102,103500,203606495,3130,3125,3130,3125,252
|
|
20240102,103400,202818940,3125,3125,3125,3125,1000
|
|
20240102,103300,199693940,3125,3125,3125,3125,742
|
|
20240102,103200,197375190,3120,3120,3125,3120,49
|
|
20240102,103100,197222290,3120,3120,3120,3120,0
|
|
20240102,103000,197222290,3120,3125,3125,3120,563
|
|
20240102,102900,195464045,3120,3120,3120,3120,30
|
|
20240102,102800,195370445,3125,3125,3125,3125,200
|
|
20240102,102700,194745445,3130,3135,3135,3130,890
|
|
20240102,102600,191959725,3130,3130,3130,3130,792
|
|
20240102,102500,189480765,3130,3125,3130,3125,904
|
|
20240102,102400,186655745,3130,3120,3130,3120,600
|
|
20240102,102300,184782745,3125,3130,3130,3125,30
|
|
20240102,102200,184688945,3120,3130,3130,3120,11
|
|
20240102,102100,184654615,3130,3135,3135,3110,4915
|
|
20240102,102000,169317415,3130,3125,3130,3125,1082
|
|
20240102,101900,165930835,3130,3125,3130,3125,61
|
|
20240102,101800,165739960,3125,3125,3130,3125,280
|
|
20240102,101700,164864955,3130,3130,3130,3130,26
|
|
20240102,101600,164783575,3130,3125,3130,3125,189
|
|
20240102,101500,164192350,3125,3125,3130,3125,395
|
|
20240102,101400,162957845,3130,3125,3130,3120,931
|
|
20240102,101300,160048230,3125,3120,3125,3120,81
|
|
20240102,101200,159795460,3125,3120,3125,3120,1065
|
|
20240102,101100,156472460,3130,3120,3130,3115,104
|
|
20240102,101000,156148000,3120,3130,3130,3120,455
|
|
20240102,100900,154728155,3135,3130,3135,3120,2216
|
|
20240102,100800,147801180,3130,3155,3155,3130,3013
|
|
20240102,100700,138352390,3155,3145,3155,3135,6502
|
|
20240102,100600,117889800,3145,3115,3145,3115,11732
|
|
20240102,100500,81147265,3115,3120,3130,3115,4036
|
|
20240102,100400,68545700,3115,3115,3115,3115,7
|
|
20240102,100300,68523895,3130,3110,3130,3105,1902
|
|
20240102,100200,62607875,3105,3125,3125,3105,2372
|
|
20240102,100100,55223585,3130,3130,3135,3125,5120
|
|
20240102,100000,39181210,3130,3115,3130,3115,12569
|