567 lines
27 KiB
CSV
567 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192400,411339890,3440,3440,3440,3440,4750
|
|
20240102,192300,411339890,3440,3440,3440,3440,0
|
|
20240102,192200,411339890,3440,3440,3440,3440,0
|
|
20240102,192100,411339890,3440,3440,3440,3440,0
|
|
20240102,192000,411339890,3440,3440,3440,3440,0
|
|
20240102,191900,411339890,3440,3440,3440,3440,0
|
|
20240102,191800,411339890,3440,3440,3440,3440,0
|
|
20240102,191700,411339890,3440,3440,3440,3440,0
|
|
20240102,191600,411339890,3440,3440,3440,3440,0
|
|
20240102,191500,411339890,3440,3440,3440,3440,0
|
|
20240102,191400,411339890,3440,3440,3440,3440,0
|
|
20240102,191300,411339890,3440,3440,3440,3440,0
|
|
20240102,191200,411339890,3440,3440,3440,3440,0
|
|
20240102,191100,411339890,3440,3440,3440,3440,0
|
|
20240102,191000,411339890,3440,3440,3440,3440,0
|
|
20240102,190900,411339890,3440,3440,3440,3440,0
|
|
20240102,190800,411339890,3440,3440,3440,3440,0
|
|
20240102,190700,411339890,3440,3440,3440,3440,0
|
|
20240102,190600,411339890,3440,3440,3440,3440,0
|
|
20240102,190500,411339890,3440,3440,3440,3440,0
|
|
20240102,190400,411339890,3440,3440,3440,3440,0
|
|
20240102,190300,411339890,3440,3440,3440,3440,0
|
|
20240102,190200,411339890,3440,3440,3440,3440,0
|
|
20240102,190100,411339890,3440,3440,3440,3440,0
|
|
20240102,190000,411339890,3440,3440,3440,3440,0
|
|
20240102,185900,411339890,3440,3440,3440,3440,0
|
|
20240102,185800,411339890,3440,3440,3440,3440,0
|
|
20240102,185700,411339890,3440,3440,3440,3440,0
|
|
20240102,185600,411339890,3440,3440,3440,3440,0
|
|
20240102,185500,411339890,3440,3440,3440,3440,0
|
|
20240102,185400,411339890,3440,3440,3440,3440,4750
|
|
20240102,185300,411339890,3440,3440,3440,3440,0
|
|
20240102,185200,411339890,3440,3440,3440,3440,0
|
|
20240102,185100,411339890,3440,3440,3440,3440,0
|
|
20240102,185000,411339890,3440,3440,3440,3440,0
|
|
20240102,184900,411339890,3440,3440,3440,3440,0
|
|
20240102,184800,411339890,3440,3440,3440,3440,0
|
|
20240102,184700,411339890,3440,3440,3440,3440,0
|
|
20240102,184600,411339890,3440,3440,3440,3440,0
|
|
20240102,184500,411339890,3440,3440,3440,3440,0
|
|
20240102,184400,411339890,3440,3440,3440,3440,0
|
|
20240102,184300,411339890,3440,3440,3440,3440,0
|
|
20240102,184200,411339890,3440,3440,3440,3440,0
|
|
20240102,184100,411339890,3440,3440,3440,3440,0
|
|
20240102,184000,411339890,3440,3440,3440,3440,0
|
|
20240102,183900,411339890,3440,3440,3440,3440,0
|
|
20240102,183800,411339890,3440,3440,3440,3440,0
|
|
20240102,183700,411339890,3440,3440,3440,3440,0
|
|
20240102,183600,411339890,3440,3440,3440,3440,0
|
|
20240102,183500,411339890,3440,3440,3440,3440,0
|
|
20240102,183400,411339890,3440,3440,3440,3440,0
|
|
20240102,183300,411339890,3440,3440,3440,3440,0
|
|
20240102,183200,411339890,3440,3440,3440,3440,0
|
|
20240102,183100,411339890,3440,3440,3440,3440,0
|
|
20240102,183000,411339890,3440,3440,3440,3440,0
|
|
20240102,182900,411339890,3440,3440,3440,3440,0
|
|
20240102,182800,411339890,3440,3440,3440,3440,0
|
|
20240102,182700,411339890,3440,3440,3440,3440,0
|
|
20240102,182600,411339890,3440,3440,3440,3440,0
|
|
20240102,182500,411339890,3440,3440,3440,3440,0
|
|
20240102,182400,411339890,3440,3440,3440,3440,4750
|
|
20240102,182300,411339890,3440,3440,3440,3440,0
|
|
20240102,182200,411339890,3440,3440,3440,3440,0
|
|
20240102,182100,411339890,3440,3440,3440,3440,0
|
|
20240102,182000,411339890,3440,3440,3440,3440,0
|
|
20240102,181900,411339890,3440,3440,3440,3440,0
|
|
20240102,181800,411339890,3440,3440,3440,3440,0
|
|
20240102,181700,411339890,3440,3440,3440,3440,0
|
|
20240102,181600,411339890,3440,3440,3440,3440,0
|
|
20240102,181500,411339890,3440,3440,3440,3440,0
|
|
20240102,181400,411339890,3440,3440,3440,3440,0
|
|
20240102,181300,411339890,3440,3440,3440,3440,0
|
|
20240102,181200,411339890,3440,3440,3440,3440,0
|
|
20240102,181100,411339890,3440,3440,3440,3440,0
|
|
20240102,181000,411339890,3440,3440,3440,3440,0
|
|
20240102,180900,411339890,3440,3440,3440,3440,0
|
|
20240102,180800,411339890,3440,3440,3440,3440,0
|
|
20240102,180700,411339890,3440,3440,3440,3440,0
|
|
20240102,180600,411339890,3440,3440,3440,3440,0
|
|
20240102,180500,411339890,3440,3440,3440,3440,0
|
|
20240102,180400,411339890,3440,3440,3440,3440,0
|
|
20240102,180300,411339890,3440,3440,3440,3440,0
|
|
20240102,180200,411339890,3440,3440,3440,3440,0
|
|
20240102,180100,411339890,3440,3440,3440,3440,0
|
|
20240102,180000,411339890,3440,3440,3440,3440,0
|
|
20240102,175900,411339890,3440,3440,3440,3440,0
|
|
20240102,175800,411339890,3440,3440,3440,3440,0
|
|
20240102,175700,411339890,3440,3440,3440,3440,0
|
|
20240102,175600,411339890,3440,3440,3440,3440,0
|
|
20240102,175500,411339890,3440,3440,3440,3440,0
|
|
20240102,175400,411339890,3440,3440,3440,3440,4750
|
|
20240102,175300,411339890,3440,3440,3440,3440,0
|
|
20240102,175200,411339890,3440,3440,3440,3440,0
|
|
20240102,175100,411339890,3440,3440,3440,3440,0
|
|
20240102,175000,411339890,3440,3440,3440,3440,0
|
|
20240102,174900,411339890,3440,3440,3440,3440,0
|
|
20240102,174800,411339890,3440,3440,3440,3440,0
|
|
20240102,174700,411339890,3440,3440,3440,3440,0
|
|
20240102,174600,411339890,3440,3440,3440,3440,0
|
|
20240102,174500,411339890,3440,3440,3440,3440,0
|
|
20240102,174400,411339890,3440,3440,3440,3440,0
|
|
20240102,174300,411339890,3440,3440,3440,3440,0
|
|
20240102,174200,411339890,3440,3440,3440,3440,0
|
|
20240102,174100,411339890,3440,3440,3440,3440,0
|
|
20240102,174000,411339890,3440,3440,3440,3440,0
|
|
20240102,173900,411339890,3440,3440,3440,3440,0
|
|
20240102,173800,411339890,3440,3440,3440,3440,0
|
|
20240102,173700,411339890,3440,3440,3440,3440,0
|
|
20240102,173600,411339890,3440,3440,3440,3440,0
|
|
20240102,173500,411339890,3440,3440,3440,3440,0
|
|
20240102,173400,411339890,3440,3440,3440,3440,0
|
|
20240102,173300,411339890,3440,3440,3440,3440,0
|
|
20240102,173200,411339890,3440,3440,3440,3440,0
|
|
20240102,173100,411339890,3440,3440,3440,3440,0
|
|
20240102,173000,411339890,3440,3440,3440,3440,0
|
|
20240102,172900,411339890,3440,3440,3440,3440,0
|
|
20240102,172800,411339890,3440,3440,3440,3440,0
|
|
20240102,172700,411339890,3440,3440,3440,3440,0
|
|
20240102,172600,411339890,3440,3440,3440,3440,0
|
|
20240102,172500,411339890,3440,3440,3440,3440,0
|
|
20240102,172400,411339890,3440,3440,3440,3440,4750
|
|
20240102,172300,411339890,3440,3440,3440,3440,0
|
|
20240102,172200,411339890,3440,3440,3440,3440,0
|
|
20240102,172100,411339890,3440,3440,3440,3440,0
|
|
20240102,172000,411339890,3440,3440,3440,3440,0
|
|
20240102,171900,411339890,3440,3440,3440,3440,0
|
|
20240102,171800,411339890,3440,3440,3440,3440,0
|
|
20240102,171700,411339890,3440,3440,3440,3440,0
|
|
20240102,171600,411339890,3440,3440,3440,3440,0
|
|
20240102,171500,411339890,3440,3440,3440,3440,0
|
|
20240102,171400,411339890,3440,3440,3440,3440,0
|
|
20240102,171300,411339890,3440,3440,3440,3440,0
|
|
20240102,171200,411339890,3440,3440,3440,3440,0
|
|
20240102,171100,411339890,3440,3440,3440,3440,0
|
|
20240102,171000,411339890,3440,3440,3440,3440,0
|
|
20240102,170900,411339890,3440,3440,3440,3440,0
|
|
20240102,170800,411339890,3440,3440,3440,3440,0
|
|
20240102,170700,411339890,3440,3440,3440,3440,0
|
|
20240102,170600,411339890,3440,3440,3440,3440,0
|
|
20240102,170500,411339890,3440,3440,3440,3440,0
|
|
20240102,170400,411339890,3440,3440,3440,3440,0
|
|
20240102,170300,411339890,3440,3440,3440,3440,0
|
|
20240102,170200,411339890,3440,3440,3440,3440,0
|
|
20240102,170100,411339890,3440,3440,3440,3440,0
|
|
20240102,170000,411339890,3440,3440,3440,3440,0
|
|
20240102,165900,411339890,3440,3440,3440,3440,0
|
|
20240102,165800,411339890,3440,3440,3440,3440,0
|
|
20240102,165700,411339890,3440,3440,3440,3440,0
|
|
20240102,165600,411339890,3440,3440,3440,3440,0
|
|
20240102,165500,411339890,3440,3440,3440,3440,0
|
|
20240102,165400,411339890,3440,3440,3440,3440,4750
|
|
20240102,165300,411339890,3440,3440,3440,3440,0
|
|
20240102,165200,411339890,3440,3440,3440,3440,0
|
|
20240102,165100,411339890,3440,3440,3440,3440,0
|
|
20240102,165000,411339890,3440,3440,3440,3440,0
|
|
20240102,164900,411339890,3440,3440,3440,3440,0
|
|
20240102,164800,411339890,3440,3440,3440,3440,0
|
|
20240102,164700,411339890,3440,3440,3440,3440,0
|
|
20240102,164600,411339890,3440,3440,3440,3440,0
|
|
20240102,164500,411339890,3440,3440,3440,3440,0
|
|
20240102,164400,411339890,3440,3440,3440,3440,0
|
|
20240102,164300,411339890,3440,3440,3440,3440,0
|
|
20240102,164200,411339890,3440,3440,3440,3440,0
|
|
20240102,164100,411339890,3440,3440,3440,3440,0
|
|
20240102,164000,411339890,3440,3440,3440,3440,0
|
|
20240102,163900,411339890,3440,3440,3440,3440,0
|
|
20240102,163800,411339890,3440,3440,3440,3440,0
|
|
20240102,163700,411339890,3440,3440,3440,3440,0
|
|
20240102,163600,411339890,3440,3440,3440,3440,0
|
|
20240102,163500,411339890,3440,3440,3440,3440,0
|
|
20240102,163400,411339890,3440,3440,3440,3440,0
|
|
20240102,163300,411339890,3440,3440,3440,3440,0
|
|
20240102,163200,411339890,3440,3440,3440,3440,0
|
|
20240102,163100,411339890,3440,3440,3440,3440,0
|
|
20240102,163000,411339890,3440,3440,3440,3440,0
|
|
20240102,162900,411339890,3440,3440,3440,3440,0
|
|
20240102,162800,411339890,3440,3440,3440,3440,0
|
|
20240102,162700,411339890,3440,3440,3440,3440,0
|
|
20240102,162600,411339890,3440,3440,3440,3440,0
|
|
20240102,162500,411339890,3440,3440,3440,3440,0
|
|
20240102,162400,411339890,3440,3440,3440,3440,4750
|
|
20240102,162300,411339890,3440,3440,3440,3440,0
|
|
20240102,162200,411339890,3440,3440,3440,3440,0
|
|
20240102,162100,411339890,3440,3440,3440,3440,0
|
|
20240102,162000,411339890,3440,3440,3440,3440,0
|
|
20240102,161900,411339890,3440,3440,3440,3440,0
|
|
20240102,161800,411339890,3440,3440,3440,3440,0
|
|
20240102,161700,411339890,3440,3440,3440,3440,0
|
|
20240102,161600,411339890,3440,3440,3440,3440,0
|
|
20240102,161500,411339890,3440,3440,3440,3440,0
|
|
20240102,161400,411339890,3440,3440,3440,3440,0
|
|
20240102,161300,411339890,3440,3440,3440,3440,0
|
|
20240102,161200,411339890,3440,3440,3440,3440,0
|
|
20240102,161100,411339890,3440,3440,3440,3440,0
|
|
20240102,161000,411339890,3440,3440,3440,3440,0
|
|
20240102,160900,411339890,3440,3440,3440,3440,0
|
|
20240102,160800,411339890,3440,3440,3440,3440,0
|
|
20240102,160700,411339890,3440,3440,3440,3440,0
|
|
20240102,160600,411339890,3440,3440,3440,3440,0
|
|
20240102,160500,411339890,3440,3440,3440,3440,0
|
|
20240102,160400,411339890,3440,3440,3440,3440,0
|
|
20240102,160300,411339890,3440,3440,3440,3440,0
|
|
20240102,160200,411339890,3440,3440,3440,3440,0
|
|
20240102,160100,411339890,3440,3440,3440,3440,0
|
|
20240102,160000,411339890,3440,3440,3440,3440,0
|
|
20240102,155900,411339890,3440,3440,3440,3440,0
|
|
20240102,155800,411339890,3440,3440,3440,3440,0
|
|
20240102,155700,411339890,3440,3440,3440,3440,0
|
|
20240102,155600,411339890,3440,3440,3440,3440,0
|
|
20240102,155500,411339890,3440,3440,3440,3440,0
|
|
20240102,155400,411339890,3440,3440,3440,3440,4750
|
|
20240102,155300,411339890,3440,3440,3440,3440,0
|
|
20240102,155200,411339890,3440,3440,3440,3440,0
|
|
20240102,155100,411339890,3440,3440,3440,3440,0
|
|
20240102,155000,411339890,3440,3440,3440,3440,0
|
|
20240102,154900,411339890,3440,3440,3440,3440,0
|
|
20240102,154800,411339890,3440,3440,3440,3440,0
|
|
20240102,154700,411339890,3440,3440,3440,3440,0
|
|
20240102,154600,411339890,3440,3440,3440,3440,0
|
|
20240102,154500,411339890,3440,3440,3440,3440,0
|
|
20240102,154400,411339890,3440,3440,3440,3440,0
|
|
20240102,154300,411339890,3440,3440,3440,3440,0
|
|
20240102,154200,411339890,3440,3440,3440,3440,0
|
|
20240102,154100,411339890,3440,3440,3440,3440,0
|
|
20240102,154000,411339890,3440,3440,3440,3440,0
|
|
20240102,153900,411339890,3440,3440,3440,3440,0
|
|
20240102,153800,411339890,3440,3440,3440,3440,0
|
|
20240102,153700,411339890,3440,3440,3440,3440,0
|
|
20240102,153600,411339890,3440,3440,3440,3440,0
|
|
20240102,153500,411339890,3440,3440,3440,3440,0
|
|
20240102,153400,411339890,3440,3440,3440,3440,0
|
|
20240102,153300,411339890,3440,3440,3440,3440,0
|
|
20240102,153200,411339890,3440,3440,3440,3440,0
|
|
20240102,153100,411339890,3440,3440,3440,3440,0
|
|
20240102,153000,411339890,3440,3440,3440,3440,4750
|
|
20240102,152900,394999890,3440,3440,3440,3440,0
|
|
20240102,152800,394999890,3440,3440,3440,3440,0
|
|
20240102,152700,394999890,3440,3440,3440,3440,0
|
|
20240102,152600,394999890,3440,3440,3440,3440,0
|
|
20240102,152500,394999890,3440,3440,3440,3440,0
|
|
20240102,152400,394999890,3440,3440,3440,3440,0
|
|
20240102,152300,394999890,3440,3440,3440,3440,0
|
|
20240102,152200,394999890,3440,3440,3440,3440,0
|
|
20240102,152100,394999890,3440,3440,3440,3440,0
|
|
20240102,152000,394999890,3440,3440,3440,3440,0
|
|
20240102,151900,394999890,3440,3445,3445,3440,278
|
|
20240102,151800,394043140,3440,3440,3440,3440,12
|
|
20240102,151700,394001860,3440,3450,3450,3440,1043
|
|
20240102,151600,390413510,3450,3440,3450,3440,153
|
|
20240102,151500,389886660,3450,3450,3450,3450,54
|
|
20240102,151400,389700360,3450,3450,3450,3450,143
|
|
20240102,151300,389207010,3450,3450,3450,3450,30
|
|
20240102,151200,389103510,3435,3440,3440,3435,2984
|
|
20240102,151100,378846585,3450,3445,3450,3445,691
|
|
20240102,151000,376465875,3440,3440,3440,3440,1345
|
|
20240102,150900,371839075,3445,3450,3450,3445,78
|
|
20240102,150800,371570315,3450,3450,3450,3450,43
|
|
20240102,150700,371421965,3445,3445,3445,3445,71
|
|
20240102,150600,371177370,3450,3450,3450,3450,43
|
|
20240102,150500,371029020,3450,3445,3450,3445,288
|
|
20240102,150400,370035920,3445,3450,3450,3445,19
|
|
20240102,150300,369970395,3450,3445,3450,3445,135
|
|
20240102,150200,369505105,3450,3450,3450,3450,0
|
|
20240102,150100,369505105,3450,3445,3450,3445,44
|
|
20240102,150000,369353310,3445,3445,3445,3445,842
|
|
20240102,145900,366452620,3445,3445,3445,3445,43
|
|
20240102,145800,366304485,3445,3440,3445,3440,847
|
|
20240102,145700,363387555,3440,3440,3440,3440,146
|
|
20240102,145600,362885315,3445,3445,3445,3445,44
|
|
20240102,145500,362733735,3440,3440,3440,3440,100
|
|
20240102,145400,362389735,3435,3440,3440,3435,1201
|
|
20240102,145300,358263005,3440,3440,3440,3440,0
|
|
20240102,145200,358263005,3440,3440,3440,3440,144
|
|
20240102,145100,357767645,3440,3445,3445,3440,131
|
|
20240102,145000,357316790,3445,3445,3445,3445,0
|
|
20240102,144900,357316790,3445,3445,3445,3445,334
|
|
20240102,144800,356166160,3435,3435,3435,3435,1
|
|
20240102,144700,356162725,3435,3435,3435,3435,130
|
|
20240102,144600,355716175,3445,3445,3445,3445,48
|
|
20240102,144500,355550815,3445,3445,3445,3445,2
|
|
20240102,144400,355543925,3445,3445,3445,3445,51
|
|
20240102,144300,355368230,3435,3435,3435,3435,719
|
|
20240102,144200,352898465,3445,3445,3445,3445,43
|
|
20240102,144100,352750330,3430,3430,3430,3430,0
|
|
20240102,144000,352750330,3430,3435,3435,3430,1426
|
|
20240102,143900,347853885,3450,3450,3450,3450,0
|
|
20240102,143800,347853885,3450,3450,3450,3450,0
|
|
20240102,143700,347853885,3450,3450,3450,3450,0
|
|
20240102,143600,347853885,3450,3450,3450,3450,89
|
|
20240102,143500,347546835,3450,3450,3450,3450,3
|
|
20240102,143400,347536485,3450,3450,3450,3450,0
|
|
20240102,143300,347536485,3450,3450,3450,3450,0
|
|
20240102,143200,347536485,3450,3450,3450,3450,30
|
|
20240102,143100,347432985,3430,3430,3430,3430,2252
|
|
20240102,143000,339708625,3430,3435,3435,3430,500
|
|
20240102,142900,337993610,3440,3440,3440,3440,0
|
|
20240102,142800,337993610,3440,3440,3440,3435,3630
|
|
20240102,142700,325522060,3440,3440,3440,3440,870
|
|
20240102,142600,322529260,3450,3450,3450,3450,43
|
|
20240102,142500,322380910,3450,3450,3450,3450,0
|
|
20240102,142400,322380910,3450,3450,3450,3450,43
|
|
20240102,142300,322232560,3445,3445,3445,3445,0
|
|
20240102,142200,322232560,3445,3445,3445,3445,171
|
|
20240102,142100,321643465,3445,3445,3445,3445,298
|
|
20240102,142000,320616855,3445,3445,3445,3445,0
|
|
20240102,141900,320616855,3445,3445,3445,3445,1240
|
|
20240102,141800,316345055,3450,3450,3450,3450,700
|
|
20240102,141700,313930055,3455,3455,3455,3455,0
|
|
20240102,141600,313930055,3455,3455,3455,3455,129
|
|
20240102,141500,313484360,3455,3450,3455,3450,644
|
|
20240102,141400,311259845,3455,3455,3455,3455,1
|
|
20240102,141300,311256390,3455,3455,3455,3455,0
|
|
20240102,141200,311256390,3455,3455,3455,3455,0
|
|
20240102,141100,311256390,3455,3455,3455,3455,293
|
|
20240102,141000,310244075,3455,3450,3455,3445,161
|
|
20240102,140900,309688715,3455,3455,3455,3455,0
|
|
20240102,140800,309688715,3455,3455,3455,3455,0
|
|
20240102,140700,309688715,3455,3450,3455,3450,242
|
|
20240102,140600,308853810,3450,3450,3450,3450,0
|
|
20240102,140500,308853810,3450,3450,3450,3450,327
|
|
20240102,140400,307725660,3455,3455,3455,3455,0
|
|
20240102,140300,307725660,3455,3455,3455,3455,0
|
|
20240102,140200,307725660,3455,3455,3455,3455,143
|
|
20240102,140100,307231595,3455,3455,3455,3455,1
|
|
20240102,140000,307228140,3450,3450,3450,3450,40
|
|
20240102,135900,307090140,3450,3455,3455,3450,2
|
|
20240102,135800,307083235,3455,3455,3455,3455,43
|
|
20240102,135700,306934670,3445,3445,3445,3445,50
|
|
20240102,135600,306762420,3445,3450,3450,3445,220
|
|
20240102,135500,306004355,3455,3450,3455,3450,136
|
|
20240102,135400,305534525,3455,3455,3455,3455,0
|
|
20240102,135300,305534525,3455,3455,3455,3455,0
|
|
20240102,135200,305534525,3455,3455,3455,3455,87
|
|
20240102,135100,305233940,3455,3455,3455,3455,0
|
|
20240102,135000,305233940,3455,3455,3455,3455,143
|
|
20240102,134900,304739875,3445,3445,3445,3445,200
|
|
20240102,134800,304050875,3450,3445,3450,3445,340
|
|
20240102,134700,302879375,3445,3445,3445,3445,226
|
|
20240102,134600,302100805,3445,3450,3450,3445,3175
|
|
20240102,134500,291162715,3450,3450,3450,3450,0
|
|
20240102,134400,291162715,3450,3455,3455,3450,86
|
|
20240102,134300,290865800,3455,3455,3455,3455,47
|
|
20240102,134200,290703415,3450,3450,3450,3450,36
|
|
20240102,134100,290579215,3450,3450,3450,3450,235
|
|
20240102,134000,289768465,3450,3450,3455,3450,255
|
|
20240102,133900,288888500,3450,3450,3450,3450,100
|
|
20240102,133800,288543500,3455,3455,3455,3455,51
|
|
20240102,133700,288367295,3455,3455,3455,3455,0
|
|
20240102,133600,288367295,3455,3455,3455,3455,50
|
|
20240102,133500,288194545,3455,3455,3455,3455,70
|
|
20240102,133400,287952695,3455,3455,3455,3455,0
|
|
20240102,133300,287952695,3455,3450,3455,3450,501
|
|
20240102,133200,286224240,3445,3445,3445,3445,100
|
|
20240102,133100,285879740,3445,3445,3445,3445,36
|
|
20240102,133000,285755720,3455,3455,3455,3455,0
|
|
20240102,132900,285755720,3455,3455,3455,3455,43
|
|
20240102,132800,285607155,3445,3445,3445,3445,0
|
|
20240102,132700,285607155,3445,3445,3445,3445,6
|
|
20240102,132600,285586485,3455,3455,3455,3455,1
|
|
20240102,132500,285583030,3445,3450,3455,3445,1003
|
|
20240102,132400,282122675,3455,3450,3455,3450,101
|
|
20240102,132300,281774220,3450,3445,3450,3445,4243
|
|
20240102,132200,267138085,3435,3440,3440,3435,2300
|
|
20240102,132100,259232140,3445,3445,3445,3445,1
|
|
20240102,132000,259228695,3445,3445,3445,3440,151
|
|
20240102,131900,258709105,3445,3445,3445,3445,20
|
|
20240102,131800,258640205,3445,3445,3445,3445,0
|
|
20240102,131700,258640205,3445,3435,3445,3435,262
|
|
20240102,131600,257739805,3435,3435,3435,3435,86
|
|
20240102,131500,257444395,3435,3435,3435,3435,0
|
|
20240102,131400,257444395,3435,3435,3435,3435,0
|
|
20240102,131300,257444395,3435,3435,3435,3435,0
|
|
20240102,131200,257444395,3435,3435,3435,3435,0
|
|
20240102,131100,257444395,3435,3435,3435,3435,0
|
|
20240102,131000,257444395,3435,3450,3450,3435,654
|
|
20240102,130900,255196330,3450,3450,3450,3450,904
|
|
20240102,130800,252077530,3455,3455,3455,3455,543
|
|
20240102,130700,250201465,3450,3450,3450,3450,0
|
|
20240102,130600,250201465,3450,3450,3450,3450,20
|
|
20240102,130500,250132465,3455,3455,3455,3455,0
|
|
20240102,130400,250132465,3455,3455,3455,3455,0
|
|
20240102,130300,250132465,3455,3455,3455,3455,577
|
|
20240102,130200,248138930,3455,3455,3455,3455,10
|
|
20240102,130100,248104380,3450,3450,3450,3450,3628
|
|
20240102,130000,235587780,3450,3450,3450,3450,64
|
|
20240102,125900,235366980,3445,3445,3445,3445,24
|
|
20240102,125800,235284300,3445,3445,3445,3445,0
|
|
20240102,125700,235284300,3445,3445,3445,3445,102
|
|
20240102,125600,234932910,3440,3440,3440,3440,1
|
|
20240102,125500,234929470,3445,3445,3445,3445,1
|
|
20240102,125400,234926025,3440,3440,3440,3440,457
|
|
20240102,125300,233353945,3435,3440,3440,3435,46
|
|
20240102,125200,233195720,3435,3435,3435,3435,200
|
|
20240102,125100,232508720,3435,3435,3435,3435,0
|
|
20240102,125000,232508720,3435,3435,3435,3435,449
|
|
20240102,124900,230966405,3435,3435,3435,3435,500
|
|
20240102,124800,229248905,3435,3435,3435,3435,1
|
|
20240102,124700,229245470,3445,3445,3445,3445,1
|
|
20240102,124600,229242025,3445,3445,3445,3445,0
|
|
20240102,124500,229242025,3445,3445,3445,3445,46
|
|
20240102,124400,229083555,3435,3435,3435,3435,1200
|
|
20240102,124300,224961555,3445,3445,3445,3445,688
|
|
20240102,124200,222591395,3445,3445,3445,3445,300
|
|
20240102,124100,221557895,3445,3445,3445,3445,43
|
|
20240102,124000,221409760,3445,3435,3445,3435,9
|
|
20240102,123900,221378805,3445,3435,3445,3435,31
|
|
20240102,123800,221272310,3435,3435,3435,3435,0
|
|
20240102,123700,221272310,3435,3445,3445,3435,201
|
|
20240102,123600,220581405,3435,3435,3435,3435,0
|
|
20240102,123500,220581405,3435,3435,3435,3435,0
|
|
20240102,123400,220581405,3435,3440,3440,3435,400
|
|
20240102,123300,219206895,3440,3440,3440,3440,158
|
|
20240102,123200,218663375,3450,3445,3450,3440,510
|
|
20240102,123100,216908530,3445,3450,3450,3445,44
|
|
20240102,123000,216756735,3450,3450,3450,3450,0
|
|
20240102,122900,216756735,3450,3445,3450,3445,16
|
|
20240102,122800,216701605,3445,3445,3445,3445,383
|
|
20240102,122700,215382170,3445,3445,3445,3445,0
|
|
20240102,122600,215382170,3445,3445,3445,3445,0
|
|
20240102,122500,215382170,3445,3445,3445,3445,43
|
|
20240102,122400,215234035,3440,3440,3440,3440,31
|
|
20240102,122300,215127395,3445,3440,3445,3440,129
|
|
20240102,122200,214683535,3445,3445,3445,3445,53
|
|
20240102,122100,214500950,3445,3445,3445,3445,1
|
|
20240102,122000,214497505,3450,3450,3450,3450,43
|
|
20240102,121900,214349155,3445,3445,3445,3445,778
|
|
20240102,121800,211668945,3450,3445,3450,3445,23
|
|
20240102,121700,211589690,3445,3440,3445,3440,246
|
|
20240102,121600,210742370,3450,3445,3450,3445,44
|
|
20240102,121500,210590575,3445,3445,3445,3445,593
|
|
20240102,121400,208547690,3445,3445,3445,3445,45
|
|
20240102,121300,208392665,3445,3445,3445,3440,102
|
|
20240102,121200,208041300,3445,3445,3445,3445,10
|
|
20240102,121100,208006850,3445,3440,3445,3440,1230
|
|
20240102,121000,203769520,3445,3440,3445,3440,73
|
|
20240102,120900,203518185,3440,3440,3440,3440,100
|
|
20240102,120800,203174185,3440,3440,3440,3440,100
|
|
20240102,120700,202830185,3445,3445,3445,3445,543
|
|
20240102,120600,200959550,3440,3440,3440,3440,232
|
|
20240102,120500,200161470,3440,3440,3440,3440,0
|
|
20240102,120400,200161470,3440,3440,3440,3440,0
|
|
20240102,120300,200161470,3440,3440,3440,3440,0
|
|
20240102,120200,200161470,3440,3440,3440,3440,298
|
|
20240102,120100,199136350,3440,3440,3440,3440,43
|
|
20240102,120000,198988430,3440,3440,3440,3440,151
|
|
20240102,115900,198468990,3440,3440,3440,3440,0
|
|
20240102,115800,198468990,3440,3440,3440,3440,43
|
|
20240102,115700,198321070,3435,3435,3435,3435,28
|
|
20240102,115600,198224890,3440,3440,3440,3440,0
|
|
20240102,115500,198224890,3440,3430,3440,3425,79
|
|
20240102,115400,197953520,3440,3440,3440,3440,40
|
|
20240102,115300,197815920,3440,3430,3440,3430,47
|
|
20240102,115200,197654700,3440,3440,3440,3440,48
|
|
20240102,115100,197489580,3440,3440,3440,3440,40
|
|
20240102,115000,197351980,3440,3440,3440,3440,0
|
|
20240102,114900,197351980,3440,3440,3440,3440,120
|
|
20240102,114800,196939180,3425,3425,3425,3425,581
|
|
20240102,114700,194949255,3440,3440,3440,3440,90
|
|
20240102,114600,194639655,3425,3425,3425,3425,20
|
|
20240102,114500,194571155,3425,3425,3425,3425,10
|
|
20240102,114400,194536905,3445,3445,3445,3445,0
|
|
20240102,114300,194536905,3445,3445,3445,3445,1
|
|
20240102,114200,194533460,3440,3430,3440,3430,950
|
|
20240102,114100,191267160,3440,3440,3440,3440,0
|
|
20240102,114000,191267160,3440,3440,3440,3440,43
|
|
20240102,113900,191119240,3430,3430,3430,3430,0
|
|
20240102,113800,191119240,3430,3430,3430,3430,173
|
|
20240102,113700,190525850,3430,3430,3430,3430,0
|
|
20240102,113600,190525850,3430,3430,3430,3430,0
|
|
20240102,113500,190525850,3430,3430,3430,3430,0
|
|
20240102,113400,190525850,3430,3430,3430,3430,627
|
|
20240102,113300,188375240,3430,3435,3435,3430,1459
|
|
20240102,113200,183370295,3440,3440,3440,3440,11
|
|
20240102,113100,183332455,3435,3435,3435,3435,17
|
|
20240102,113000,183274060,3440,3440,3440,3440,0
|
|
20240102,112900,183274060,3440,3440,3440,3440,20
|
|
20240102,112800,183205260,3440,3440,3440,3440,0
|
|
20240102,112700,183205260,3440,3440,3445,3440,2009
|
|
20240102,112600,176294280,3435,3435,3435,3435,592
|
|
20240102,112500,174260760,3430,3430,3430,3430,20
|
|
20240102,112400,174192160,3430,3430,3430,3430,100
|
|
20240102,112300,173849160,3405,3405,3405,3405,0
|
|
20240102,112200,173849160,3405,3405,3405,3405,0
|
|
20240102,112100,173849160,3405,3430,3430,3405,3001
|
|
20240102,112000,163610085,3430,3430,3430,3430,63
|
|
20240102,111900,163393995,3420,3430,3430,3420,104
|
|
20240102,111800,163038305,3430,3420,3430,3420,47
|
|
20240102,111700,162877135,3420,3420,3420,3420,1
|
|
20240102,111600,162873715,3420,3420,3420,3420,0
|
|
20240102,111500,162873715,3420,3430,3430,3420,198
|
|
20240102,111400,162195615,3415,3415,3415,3415,0
|
|
20240102,111300,162195615,3415,3415,3415,3415,1
|
|
20240102,111200,162192200,3430,3430,3430,3430,0
|
|
20240102,111100,162192200,3430,3430,3430,3430,1
|
|
20240102,111000,162188770,3410,3430,3430,3410,4395
|
|
20240102,110900,147177880,3430,3430,3430,3430,0
|
|
20240102,110800,147177880,3430,3430,3430,3430,0
|
|
20240102,110700,147177880,3430,3430,3430,3430,210
|
|
20240102,110600,146457580,3430,3430,3430,3430,331
|
|
20240102,110500,145322250,3430,3435,3435,3420,2175
|
|
20240102,110400,137876730,3435,3440,3440,3435,26
|
|
20240102,110300,137787355,3445,3445,3445,3445,0
|
|
20240102,110200,137787355,3445,3445,3445,3445,141
|
|
20240102,110100,137301610,3430,3430,3430,3430,0
|
|
20240102,110000,137301610,3430,3430,3430,3430,100
|
|
20240102,105900,136958610,3440,3445,3445,3440,442
|
|
20240102,105800,135436630,3445,3430,3445,3420,334
|
|
20240102,105700,134286710,3445,3430,3445,3430,569
|
|
20240102,105600,132333735,3430,3430,3430,3430,676
|
|
20240102,105500,130015055,3430,3430,3430,3430,0
|
|
20240102,105400,130015055,3430,3435,3435,3420,3533
|
|
20240102,105300,117912700,3440,3440,3440,3440,18
|
|
20240102,105200,117850780,3435,3450,3450,3435,2673
|
|
20240102,105100,108666300,3450,3450,3450,3450,1245
|
|
20240102,105000,104371050,3450,3440,3450,3440,214
|
|
20240102,104900,103634770,3450,3450,3450,3450,5
|
|
20240102,104800,103617520,3450,3445,3450,3445,116
|
|
20240102,104700,103217820,3435,3440,3445,3435,83
|
|
20240102,104600,102932340,3440,3430,3440,3430,665
|
|
20240102,104500,100650740,3430,3435,3435,3430,361
|
|
20240102,104400,99412480,3435,3440,3440,3435,53
|
|
20240102,104300,99230210,3440,3440,3440,3440,0
|
|
20240102,104200,99230210,3440,3440,3440,3440,0
|
|
20240102,104100,99230210,3440,3440,3440,3440,143
|
|
20240102,104000,98738290,3440,3440,3440,3440,4
|
|
20240102,103900,98724530,3430,3440,3440,3430,433
|
|
20240102,103800,97236010,3435,3425,3435,3425,2796
|
|
20240102,103700,87638340,3430,3430,3430,3430,1560
|
|
20240102,103600,82287540,3435,3435,3435,3435,0
|
|
20240102,103500,82287540,3435,3435,3435,3435,0
|
|
20240102,103400,82287540,3435,3435,3435,3435,178
|
|
20240102,103300,81676110,3435,3435,3435,3435,640
|
|
20240102,103200,79477710,3430,3430,3430,3430,2
|
|
20240102,103100,79470850,3430,3430,3430,3430,250
|
|
20240102,103000,78613350,3435,3435,3435,3435,51
|
|
20240102,102900,78438165,3435,3430,3435,3430,185
|
|
20240102,102800,77803065,3430,3425,3430,3420,1977
|
|
20240102,102700,71028720,3425,3425,3425,3425,1
|
|
20240102,102600,71025295,3420,3420,3425,3420,5
|
|
20240102,102500,71008190,3420,3420,3420,3420,201
|
|
20240102,102400,70320770,3415,3425,3425,3415,180
|
|
20240102,102300,69705070,3415,3415,3415,3415,2
|
|
20240102,102200,69698240,3415,3415,3415,3415,6
|
|
20240102,102100,69677750,3425,3420,3425,3420,61
|
|
20240102,102000,69469075,3415,3415,3415,3415,100
|
|
20240102,101900,69127575,3410,3410,3410,3410,206
|
|
20240102,101800,68425115,3410,3405,3410,3405,162
|
|
20240102,101700,67872745,3405,3405,3405,3405,113
|
|
20240102,101600,67487980,3415,3415,3415,3415,200
|
|
20240102,101500,66804980,3405,3405,3405,3405,2
|
|
20240102,101400,66798170,3405,3410,3410,3405,1503
|
|
20240102,101300,61676940,3425,3410,3425,3405,175
|
|
20240102,101200,61080640,3410,3410,3410,3410,487
|
|
20240102,101100,59419970,3410,3410,3410,3410,252
|
|
20240102,101000,58560650,3410,3415,3415,3410,902
|
|
20240102,100900,55483020,3420,3420,3420,3420,13
|
|
20240102,100800,55438560,3435,3435,3435,3435,18
|
|
20240102,100700,55376730,3440,3440,3440,3440,200
|
|
20240102,100600,54688730,3440,3430,3440,3430,1217
|
|
20240102,100500,50506470,3430,3415,3430,3415,173
|
|
20240102,100400,49915480,3430,3420,3430,3420,4099
|
|
20240102,100300,35891510,3415,3400,3415,3400,1223
|
|
20240102,100200,31721275,3400,3420,3420,3390,8110
|
|
20240102,100100,4096545,3420,3425,3425,3420,77
|
|
20240102,100000,3832880,3430,3425,3430,3425,1119
|