630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192700,634273745,3420,3420,3420,3420,4652
|
|
20240104,192600,634273745,3420,3420,3420,3420,0
|
|
20240104,192500,634273745,3420,3420,3420,3420,0
|
|
20240104,192400,634273745,3420,3420,3420,3420,0
|
|
20240104,192300,634273745,3420,3420,3420,3420,0
|
|
20240104,192200,634273745,3420,3420,3420,3420,0
|
|
20240104,192100,634273745,3420,3420,3420,3420,0
|
|
20240104,192000,634273745,3420,3420,3420,3420,0
|
|
20240104,191900,634273745,3420,3420,3420,3420,0
|
|
20240104,191800,634273745,3420,3420,3420,3420,0
|
|
20240104,191700,634273745,3420,3420,3420,3420,0
|
|
20240104,191600,634273745,3420,3420,3420,3420,0
|
|
20240104,191500,634273745,3420,3420,3420,3420,0
|
|
20240104,191400,634273745,3420,3420,3420,3420,0
|
|
20240104,191300,634273745,3420,3420,3420,3420,0
|
|
20240104,191200,634273745,3420,3420,3420,3420,0
|
|
20240104,191100,634273745,3420,3420,3420,3420,0
|
|
20240104,191000,634273745,3420,3420,3420,3420,0
|
|
20240104,190900,634273745,3420,3420,3420,3420,0
|
|
20240104,190800,634273745,3420,3420,3420,3420,0
|
|
20240104,190700,634273745,3420,3420,3420,3420,0
|
|
20240104,190600,634273745,3420,3420,3420,3420,0
|
|
20240104,190500,634273745,3420,3420,3420,3420,0
|
|
20240104,190400,634273745,3420,3420,3420,3420,0
|
|
20240104,190300,634273745,3420,3420,3420,3420,0
|
|
20240104,190200,634273745,3420,3420,3420,3420,0
|
|
20240104,190100,634273745,3420,3420,3420,3420,0
|
|
20240104,190000,634273745,3420,3420,3420,3420,0
|
|
20240104,185900,634273745,3420,3420,3420,3420,0
|
|
20240104,185800,634273745,3420,3420,3420,3420,0
|
|
20240104,185700,634273745,3420,3420,3420,3420,4652
|
|
20240104,185600,634273745,3420,3420,3420,3420,0
|
|
20240104,185500,634273745,3420,3420,3420,3420,0
|
|
20240104,185400,634273745,3420,3420,3420,3420,0
|
|
20240104,185300,634273745,3420,3420,3420,3420,0
|
|
20240104,185200,634273745,3420,3420,3420,3420,0
|
|
20240104,185100,634273745,3420,3420,3420,3420,0
|
|
20240104,185000,634273745,3420,3420,3420,3420,0
|
|
20240104,184900,634273745,3420,3420,3420,3420,0
|
|
20240104,184800,634273745,3420,3420,3420,3420,0
|
|
20240104,184700,634273745,3420,3420,3420,3420,0
|
|
20240104,184600,634273745,3420,3420,3420,3420,0
|
|
20240104,184500,634273745,3420,3420,3420,3420,0
|
|
20240104,184400,634273745,3420,3420,3420,3420,0
|
|
20240104,184300,634273745,3420,3420,3420,3420,0
|
|
20240104,184200,634273745,3420,3420,3420,3420,0
|
|
20240104,184100,634273745,3420,3420,3420,3420,0
|
|
20240104,184000,634273745,3420,3420,3420,3420,0
|
|
20240104,183900,634273745,3420,3420,3420,3420,0
|
|
20240104,183800,634273745,3420,3420,3420,3420,0
|
|
20240104,183700,634273745,3420,3420,3420,3420,0
|
|
20240104,183600,634273745,3420,3420,3420,3420,0
|
|
20240104,183500,634273745,3420,3420,3420,3420,0
|
|
20240104,183400,634273745,3420,3420,3420,3420,0
|
|
20240104,183300,634273745,3420,3420,3420,3420,0
|
|
20240104,183200,634273745,3420,3420,3420,3420,0
|
|
20240104,183100,634273745,3420,3420,3420,3420,0
|
|
20240104,183000,634273745,3420,3420,3420,3420,0
|
|
20240104,182900,634273745,3420,3420,3420,3420,0
|
|
20240104,182800,634273745,3420,3420,3420,3420,0
|
|
20240104,182700,634273745,3420,3420,3420,3420,4652
|
|
20240104,182600,634273745,3420,3420,3420,3420,0
|
|
20240104,182500,634273745,3420,3420,3420,3420,0
|
|
20240104,182400,634273745,3420,3420,3420,3420,0
|
|
20240104,182300,634273745,3420,3420,3420,3420,0
|
|
20240104,182200,634273745,3420,3420,3420,3420,0
|
|
20240104,182100,634273745,3420,3420,3420,3420,0
|
|
20240104,182000,634273745,3420,3420,3420,3420,0
|
|
20240104,181900,634273745,3420,3420,3420,3420,0
|
|
20240104,181800,634273745,3420,3420,3420,3420,0
|
|
20240104,181700,634273745,3420,3420,3420,3420,0
|
|
20240104,181600,634273745,3420,3420,3420,3420,0
|
|
20240104,181500,634273745,3420,3420,3420,3420,0
|
|
20240104,181400,634273745,3420,3420,3420,3420,0
|
|
20240104,181300,634273745,3420,3420,3420,3420,0
|
|
20240104,181200,634273745,3420,3420,3420,3420,0
|
|
20240104,181100,634273745,3420,3420,3420,3420,0
|
|
20240104,181000,634273745,3420,3420,3420,3420,0
|
|
20240104,180900,634273745,3420,3420,3420,3420,0
|
|
20240104,180800,634273745,3420,3420,3420,3420,0
|
|
20240104,180700,634273745,3420,3420,3420,3420,0
|
|
20240104,180600,634273745,3420,3420,3420,3420,0
|
|
20240104,180500,634273745,3420,3420,3420,3420,0
|
|
20240104,180400,634273745,3420,3420,3420,3420,0
|
|
20240104,180300,634273745,3420,3420,3420,3420,0
|
|
20240104,180200,634273745,3420,3420,3420,3420,0
|
|
20240104,180100,634273745,3420,3420,3420,3420,0
|
|
20240104,180000,634273745,3420,3420,3420,3420,0
|
|
20240104,175900,634273745,3420,3420,3420,3420,0
|
|
20240104,175800,634273745,3420,3420,3420,3420,0
|
|
20240104,175700,634273745,3420,3420,3420,3420,4652
|
|
20240104,175600,634273745,3420,3420,3420,3420,0
|
|
20240104,175500,634273745,3420,3420,3420,3420,0
|
|
20240104,175400,634273745,3420,3420,3420,3420,0
|
|
20240104,175300,634273745,3420,3420,3420,3420,0
|
|
20240104,175200,634273745,3420,3420,3420,3420,0
|
|
20240104,175100,634273745,3420,3420,3420,3420,0
|
|
20240104,175000,634273745,3420,3420,3420,3420,0
|
|
20240104,174900,634273745,3420,3420,3420,3420,0
|
|
20240104,174800,634273745,3420,3420,3420,3420,0
|
|
20240104,174700,634273745,3420,3420,3420,3420,0
|
|
20240104,174600,634273745,3420,3420,3420,3420,0
|
|
20240104,174500,634273745,3420,3420,3420,3420,0
|
|
20240104,174400,634273745,3420,3420,3420,3420,0
|
|
20240104,174300,634273745,3420,3420,3420,3420,0
|
|
20240104,174200,634273745,3420,3420,3420,3420,0
|
|
20240104,174100,634273745,3420,3420,3420,3420,0
|
|
20240104,174000,634273745,3420,3420,3420,3420,0
|
|
20240104,173900,634273745,3420,3420,3420,3420,0
|
|
20240104,173800,634273745,3420,3420,3420,3420,0
|
|
20240104,173700,634273745,3420,3420,3420,3420,0
|
|
20240104,173600,634273745,3420,3420,3420,3420,0
|
|
20240104,173500,634273745,3420,3420,3420,3420,0
|
|
20240104,173400,634273745,3420,3420,3420,3420,0
|
|
20240104,173300,634273745,3420,3420,3420,3420,0
|
|
20240104,173200,634273745,3420,3420,3420,3420,0
|
|
20240104,173100,634273745,3420,3420,3420,3420,0
|
|
20240104,173000,634273745,3420,3420,3420,3420,0
|
|
20240104,172900,634273745,3420,3420,3420,3420,0
|
|
20240104,172800,634273745,3420,3420,3420,3420,0
|
|
20240104,172700,634273745,3420,3420,3420,3420,4652
|
|
20240104,172600,634273745,3420,3420,3420,3420,0
|
|
20240104,172500,634273745,3420,3420,3420,3420,0
|
|
20240104,172400,634273745,3420,3420,3420,3420,0
|
|
20240104,172300,634273745,3420,3420,3420,3420,0
|
|
20240104,172200,634273745,3420,3420,3420,3420,0
|
|
20240104,172100,634273745,3420,3420,3420,3420,0
|
|
20240104,172000,634273745,3420,3420,3420,3420,0
|
|
20240104,171900,634273745,3420,3420,3420,3420,0
|
|
20240104,171800,634273745,3420,3420,3420,3420,0
|
|
20240104,171700,634273745,3420,3420,3420,3420,0
|
|
20240104,171600,634273745,3420,3420,3420,3420,0
|
|
20240104,171500,634273745,3420,3420,3420,3420,0
|
|
20240104,171400,634273745,3420,3420,3420,3420,0
|
|
20240104,171300,634273745,3420,3420,3420,3420,0
|
|
20240104,171200,634273745,3420,3420,3420,3420,0
|
|
20240104,171100,634273745,3420,3420,3420,3420,0
|
|
20240104,171000,634273745,3420,3420,3420,3420,0
|
|
20240104,170900,634273745,3420,3420,3420,3420,0
|
|
20240104,170800,634273745,3420,3420,3420,3420,0
|
|
20240104,170700,634273745,3420,3420,3420,3420,0
|
|
20240104,170600,634273745,3420,3420,3420,3420,0
|
|
20240104,170500,634273745,3420,3420,3420,3420,0
|
|
20240104,170400,634273745,3420,3420,3420,3420,0
|
|
20240104,170300,634273745,3420,3420,3420,3420,0
|
|
20240104,170200,634273745,3420,3420,3420,3420,0
|
|
20240104,170100,634273745,3420,3420,3420,3420,0
|
|
20240104,170000,634273745,3420,3420,3420,3420,0
|
|
20240104,165900,634273745,3420,3420,3420,3420,0
|
|
20240104,165800,634273745,3420,3420,3420,3420,0
|
|
20240104,165700,634273745,3420,3420,3420,3420,4652
|
|
20240104,165600,634273745,3420,3420,3420,3420,0
|
|
20240104,165500,634273745,3420,3420,3420,3420,0
|
|
20240104,165400,634273745,3420,3420,3420,3420,0
|
|
20240104,165300,634273745,3420,3420,3420,3420,0
|
|
20240104,165200,634273745,3420,3420,3420,3420,0
|
|
20240104,165100,634273745,3420,3420,3420,3420,0
|
|
20240104,165000,634273745,3420,3420,3420,3420,0
|
|
20240104,164900,634273745,3420,3420,3420,3420,0
|
|
20240104,164800,634273745,3420,3420,3420,3420,0
|
|
20240104,164700,634273745,3420,3420,3420,3420,0
|
|
20240104,164600,634273745,3420,3420,3420,3420,0
|
|
20240104,164500,634273745,3420,3420,3420,3420,0
|
|
20240104,164400,634273745,3420,3420,3420,3420,0
|
|
20240104,164300,634273745,3420,3420,3420,3420,0
|
|
20240104,164200,634273745,3420,3420,3420,3420,0
|
|
20240104,164100,634273745,3420,3420,3420,3420,0
|
|
20240104,164000,634273745,3420,3420,3420,3420,0
|
|
20240104,163900,634273745,3420,3420,3420,3420,0
|
|
20240104,163800,634273745,3420,3420,3420,3420,0
|
|
20240104,163700,634273745,3420,3420,3420,3420,0
|
|
20240104,163600,634273745,3420,3420,3420,3420,0
|
|
20240104,163500,634273745,3420,3420,3420,3420,0
|
|
20240104,163400,634273745,3420,3420,3420,3420,0
|
|
20240104,163300,634273745,3420,3420,3420,3420,0
|
|
20240104,163200,634273745,3420,3420,3420,3420,0
|
|
20240104,163100,634273745,3420,3420,3420,3420,0
|
|
20240104,163000,634273745,3420,3420,3420,3420,0
|
|
20240104,162900,634273745,3420,3420,3420,3420,0
|
|
20240104,162800,634273745,3420,3420,3420,3420,0
|
|
20240104,162700,634273745,3420,3420,3420,3420,4652
|
|
20240104,162600,634273745,3420,3420,3420,3420,0
|
|
20240104,162500,634273745,3420,3420,3420,3420,0
|
|
20240104,162400,634273745,3420,3420,3420,3420,0
|
|
20240104,162300,634273745,3420,3420,3420,3420,0
|
|
20240104,162200,634273745,3420,3420,3420,3420,0
|
|
20240104,162100,634273745,3420,3420,3420,3420,0
|
|
20240104,162000,634273745,3420,3420,3420,3420,0
|
|
20240104,161900,634273745,3420,3420,3420,3420,0
|
|
20240104,161800,634273745,3420,3420,3420,3420,0
|
|
20240104,161700,634273745,3420,3420,3420,3420,0
|
|
20240104,161600,634273745,3420,3420,3420,3420,0
|
|
20240104,161500,634273745,3420,3420,3420,3420,0
|
|
20240104,161400,634273745,3420,3420,3420,3420,0
|
|
20240104,161300,634273745,3420,3420,3420,3420,0
|
|
20240104,161200,634273745,3420,3420,3420,3420,0
|
|
20240104,161100,634273745,3420,3420,3420,3420,0
|
|
20240104,161000,634273745,3420,3420,3420,3420,0
|
|
20240104,160900,634273745,3420,3420,3420,3420,0
|
|
20240104,160800,634273745,3420,3420,3420,3420,0
|
|
20240104,160700,634273745,3420,3420,3420,3420,0
|
|
20240104,160600,634273745,3420,3420,3420,3420,0
|
|
20240104,160500,634273745,3420,3420,3420,3420,0
|
|
20240104,160400,634273745,3420,3420,3420,3420,0
|
|
20240104,160300,634273745,3420,3420,3420,3420,0
|
|
20240104,160200,634273745,3420,3420,3420,3420,0
|
|
20240104,160100,634273745,3420,3420,3420,3420,0
|
|
20240104,160000,634273745,3420,3420,3420,3420,0
|
|
20240104,155900,634273745,3420,3420,3420,3420,0
|
|
20240104,155800,634273745,3420,3420,3420,3420,0
|
|
20240104,155700,634273745,3420,3420,3420,3420,4652
|
|
20240104,155600,634273745,3420,3420,3420,3420,0
|
|
20240104,155500,634273745,3420,3420,3420,3420,0
|
|
20240104,155400,634273745,3420,3420,3420,3420,0
|
|
20240104,155300,634273745,3420,3420,3420,3420,0
|
|
20240104,155200,634273745,3420,3420,3420,3420,0
|
|
20240104,155100,634273745,3420,3420,3420,3420,0
|
|
20240104,155000,634273745,3420,3420,3420,3420,0
|
|
20240104,154900,634273745,3420,3420,3420,3420,0
|
|
20240104,154800,634273745,3420,3420,3420,3420,0
|
|
20240104,154700,634273745,3420,3420,3420,3420,0
|
|
20240104,154600,634273745,3420,3420,3420,3420,0
|
|
20240104,154500,634273745,3420,3420,3420,3420,0
|
|
20240104,154400,634273745,3420,3420,3420,3420,0
|
|
20240104,154300,634273745,3420,3420,3420,3420,0
|
|
20240104,154200,634273745,3420,3420,3420,3420,0
|
|
20240104,154100,634273745,3420,3420,3420,3420,0
|
|
20240104,154000,634273745,3420,3420,3420,3420,0
|
|
20240104,153900,634273745,3420,3420,3420,3420,0
|
|
20240104,153800,634273745,3420,3420,3420,3420,0
|
|
20240104,153700,634273745,3420,3420,3420,3420,0
|
|
20240104,153600,634273745,3420,3420,3420,3420,0
|
|
20240104,153500,634273745,3420,3420,3420,3420,0
|
|
20240104,153400,634273745,3420,3420,3420,3420,0
|
|
20240104,153300,634273745,3420,3420,3420,3420,0
|
|
20240104,153200,634273745,3420,3420,3420,3420,0
|
|
20240104,153100,634273745,3420,3420,3420,3420,0
|
|
20240104,153000,634273745,3420,3420,3420,3420,4652
|
|
20240104,152900,618363905,3420,3420,3420,3420,0
|
|
20240104,152800,618363905,3420,3420,3420,3420,0
|
|
20240104,152700,618363905,3420,3420,3420,3420,0
|
|
20240104,152600,618363905,3420,3420,3420,3420,0
|
|
20240104,152500,618363905,3420,3420,3420,3420,0
|
|
20240104,152400,618363905,3420,3420,3420,3420,0
|
|
20240104,152300,618363905,3420,3420,3420,3420,0
|
|
20240104,152200,618363905,3420,3420,3420,3420,0
|
|
20240104,152100,618363905,3420,3420,3420,3420,0
|
|
20240104,152000,618363905,3420,3420,3420,3420,0
|
|
20240104,151900,618363905,3420,3430,3435,3420,10384
|
|
20240104,151800,582822315,3430,3435,3435,3430,147
|
|
20240104,151700,582317380,3435,3435,3435,3435,44
|
|
20240104,151600,582166240,3430,3430,3430,3430,23
|
|
20240104,151500,582087350,3430,3425,3430,3425,552
|
|
20240104,151400,580194495,3430,3430,3430,3430,7
|
|
20240104,151300,580170485,3430,3425,3430,3425,2
|
|
20240104,151200,580163630,3425,3425,3425,3425,0
|
|
20240104,151100,580163630,3425,3430,3430,3425,4559
|
|
20240104,151000,564539615,3435,3435,3435,3435,201
|
|
20240104,150900,563849180,3430,3430,3435,3430,1603
|
|
20240104,150800,558350880,3430,3435,3435,3430,3367
|
|
20240104,150700,546802065,3435,3435,3435,3435,2386
|
|
20240104,150600,538606155,3435,3435,3435,3435,200
|
|
20240104,150500,537919155,3440,3440,3440,3440,0
|
|
20240104,150400,537919155,3440,3440,3440,3440,0
|
|
20240104,150300,537919155,3440,3440,3440,3440,1
|
|
20240104,150200,537915715,3440,3445,3445,3440,41
|
|
20240104,150100,537774620,3435,3440,3445,3435,4012
|
|
20240104,150000,523985150,3435,3435,3435,3435,0
|
|
20240104,145900,523985150,3435,3435,3435,3435,429
|
|
20240104,145800,522511535,3445,3440,3445,3435,301
|
|
20240104,145700,521477570,3440,3440,3440,3440,1000
|
|
20240104,145600,518037570,3440,3445,3445,3440,2320
|
|
20240104,145500,510056755,3440,3440,3440,3440,9
|
|
20240104,145400,510025795,3440,3440,3440,3440,0
|
|
20240104,145300,510025795,3440,3450,3450,3440,143
|
|
20240104,145200,509533845,3450,3450,3450,3450,6
|
|
20240104,145100,509513145,3445,3445,3445,3445,0
|
|
20240104,145000,509513145,3445,3445,3445,3440,483
|
|
20240104,144900,507851210,3450,3450,3450,3450,0
|
|
20240104,144800,507851210,3450,3450,3450,3450,1
|
|
20240104,144700,507847760,3440,3440,3440,3440,20
|
|
20240104,144600,507778960,3440,3440,3440,3440,10
|
|
20240104,144500,507744560,3445,3445,3445,3445,0
|
|
20240104,144400,507744560,3445,3445,3445,3445,89
|
|
20240104,144300,507437955,3445,3445,3455,3445,354
|
|
20240104,144200,506218415,3455,3455,3455,3455,0
|
|
20240104,144100,506218415,3455,3455,3455,3455,0
|
|
20240104,144000,506218415,3455,3455,3455,3455,0
|
|
20240104,143900,506218415,3455,3445,3455,3445,22
|
|
20240104,143800,506142605,3445,3445,3445,3445,18
|
|
20240104,143700,506080595,3445,3445,3445,3445,100
|
|
20240104,143600,505736095,3445,3450,3450,3445,765
|
|
20240104,143500,503097055,3445,3450,3450,3445,149
|
|
20240104,143400,502583610,3450,3450,3450,3450,948
|
|
20240104,143300,499313010,3450,3445,3450,3445,307
|
|
20240104,143200,498255390,3445,3445,3445,3445,0
|
|
20240104,143100,498255390,3445,3445,3445,3445,0
|
|
20240104,143000,498255390,3445,3445,3445,3445,0
|
|
20240104,142900,498255390,3445,3445,3445,3445,0
|
|
20240104,142800,498255390,3445,3440,3445,3440,280
|
|
20240104,142700,497292185,3445,3445,3445,3445,1
|
|
20240104,142600,497288740,3445,3445,3445,3445,7
|
|
20240104,142500,497264625,3445,3445,3445,3445,0
|
|
20240104,142400,497264625,3445,3445,3445,3445,0
|
|
20240104,142300,497264625,3445,3445,3445,3445,5
|
|
20240104,142200,497247400,3445,3445,3445,3445,0
|
|
20240104,142100,497247400,3445,3445,3445,3445,0
|
|
20240104,142000,497247400,3445,3440,3445,3440,394
|
|
20240104,141900,495890090,3440,3440,3440,3440,0
|
|
20240104,141800,495890090,3440,3440,3440,3440,0
|
|
20240104,141700,495890090,3440,3440,3440,3440,2
|
|
20240104,141600,495883210,3450,3450,3450,3450,0
|
|
20240104,141500,495883210,3450,3450,3450,3450,0
|
|
20240104,141400,495883210,3450,3445,3450,3440,581
|
|
20240104,141300,493884440,3445,3445,3445,3445,20
|
|
20240104,141200,493815540,3445,3445,3445,3445,56
|
|
20240104,141100,493622620,3445,3445,3445,3440,584
|
|
20240104,141000,491610745,3445,3445,3445,3445,29
|
|
20240104,140900,491510840,3445,3445,3445,3445,20
|
|
20240104,140800,491441940,3440,3440,3440,3440,0
|
|
20240104,140700,491441940,3440,3440,3440,3440,38
|
|
20240104,140600,491311220,3440,3435,3440,3435,714
|
|
20240104,140500,488858380,3445,3445,3445,3445,0
|
|
20240104,140400,488858380,3445,3440,3445,3440,580
|
|
20240104,140300,486860655,3440,3440,3440,3440,20
|
|
20240104,140200,486791855,3445,3445,3445,3445,0
|
|
20240104,140100,486791855,3445,3440,3445,3440,10
|
|
20240104,140000,486757410,3435,3435,3435,3435,2913
|
|
20240104,135900,476751255,3445,3445,3445,3445,0
|
|
20240104,135800,476751255,3445,3440,3445,3440,1005
|
|
20240104,135700,473294050,3440,3440,3440,3440,0
|
|
20240104,135600,473294050,3440,3440,3440,3440,1
|
|
20240104,135500,473290610,3440,3440,3440,3440,0
|
|
20240104,135400,473290610,3440,3440,3440,3440,1
|
|
20240104,135300,473287170,3445,3445,3445,3445,0
|
|
20240104,135200,473287170,3445,3445,3445,3445,0
|
|
20240104,135100,473287170,3445,3445,3445,3445,0
|
|
20240104,135000,473287170,3445,3435,3445,3435,1301
|
|
20240104,134900,468818225,3445,3445,3445,3445,2
|
|
20240104,134800,468811335,3435,3445,3445,3435,161
|
|
20240104,134700,468258290,3445,3440,3445,3435,13
|
|
20240104,134600,468213600,3450,3450,3450,3450,0
|
|
20240104,134500,468213600,3450,3450,3450,3450,20
|
|
20240104,134400,468144600,3450,3450,3450,3450,0
|
|
20240104,134300,468144600,3450,3450,3450,3450,0
|
|
20240104,134200,468144600,3450,3450,3450,3450,0
|
|
20240104,134100,468144600,3450,3450,3450,3450,0
|
|
20240104,134000,468144600,3450,3450,3450,3450,3
|
|
20240104,133900,468134250,3450,3450,3450,3450,0
|
|
20240104,133800,468134250,3450,3450,3450,3450,0
|
|
20240104,133700,468134250,3450,3450,3450,3450,0
|
|
20240104,133600,468134250,3450,3450,3450,3450,1
|
|
20240104,133500,468130800,3435,3435,3435,3435,0
|
|
20240104,133400,468130800,3435,3435,3435,3435,3
|
|
20240104,133300,468120495,3430,3430,3430,3430,0
|
|
20240104,133200,468120495,3430,3430,3430,3430,0
|
|
20240104,133100,468120495,3430,3430,3430,3430,0
|
|
20240104,133000,468120495,3430,3430,3430,3430,1000
|
|
20240104,132900,464690495,3450,3450,3450,3450,0
|
|
20240104,132800,464690495,3450,3430,3450,3430,290
|
|
20240104,132700,463695775,3430,3430,3430,3430,0
|
|
20240104,132600,463695775,3430,3430,3430,3430,605
|
|
20240104,132500,461620625,3435,3435,3435,3435,0
|
|
20240104,132400,461620625,3435,3435,3435,3435,1401
|
|
20240104,132300,456808190,3430,3430,3430,3430,0
|
|
20240104,132200,456808190,3430,3430,3430,3430,0
|
|
20240104,132100,456808190,3430,3430,3430,3430,1794
|
|
20240104,132000,450654770,3435,3435,3435,3435,2
|
|
20240104,131900,450647900,3430,3430,3430,3430,1104
|
|
20240104,131800,446861180,3430,3435,3435,3430,4160
|
|
20240104,131700,432592175,3430,3445,3445,3430,1098
|
|
20240104,131600,428811870,3445,3445,3445,3445,0
|
|
20240104,131500,428811870,3445,3445,3445,3445,7
|
|
20240104,131400,428787755,3430,3430,3430,3430,0
|
|
20240104,131300,428787755,3430,3435,3435,3430,2657
|
|
20240104,131200,419663190,3435,3445,3450,3435,36
|
|
20240104,131100,419539475,3435,3435,3435,3435,0
|
|
20240104,131000,419539475,3435,3445,3445,3435,2000
|
|
20240104,130900,412661870,3450,3450,3450,3450,0
|
|
20240104,130800,412661870,3450,3450,3450,3450,30
|
|
20240104,130700,412558370,3450,3450,3450,3450,1
|
|
20240104,130600,412554920,3445,3440,3445,3440,11
|
|
20240104,130500,412517030,3450,3450,3450,3450,79
|
|
20240104,130400,412244480,3445,3445,3450,3440,549
|
|
20240104,130300,410354905,3450,3450,3450,3450,500
|
|
20240104,130200,408629905,3440,3440,3450,3440,4
|
|
20240104,130100,408616125,3450,3450,3450,3440,576
|
|
20240104,130000,406633925,3450,3450,3450,3450,1
|
|
20240104,125900,406630475,3440,3445,3450,3440,1200
|
|
20240104,125800,402502210,3445,3445,3445,3445,0
|
|
20240104,125700,402502210,3445,3445,3445,3445,10
|
|
20240104,125600,402467760,3445,3445,3445,3445,0
|
|
20240104,125500,402467760,3445,3440,3445,3440,112
|
|
20240104,125400,402082425,3445,3445,3445,3445,30
|
|
20240104,125300,401979075,3445,3445,3445,3445,0
|
|
20240104,125200,401979075,3445,3445,3445,3445,0
|
|
20240104,125100,401979075,3445,3450,3450,3445,488
|
|
20240104,125000,400297910,3450,3450,3450,3450,0
|
|
20240104,124900,400297910,3450,3450,3450,3450,0
|
|
20240104,124800,400297910,3450,3450,3450,3450,0
|
|
20240104,124700,400297910,3450,3450,3450,3450,0
|
|
20240104,124600,400297910,3450,3450,3450,3450,0
|
|
20240104,124500,400297910,3450,3450,3450,3450,0
|
|
20240104,124400,400297910,3450,3450,3450,3450,0
|
|
20240104,124300,400297910,3450,3450,3450,3450,0
|
|
20240104,124200,400297910,3450,3450,3450,3450,5
|
|
20240104,124100,400280660,3450,3450,3450,3450,0
|
|
20240104,124000,400280660,3450,3450,3450,3450,0
|
|
20240104,123900,400280660,3450,3450,3450,3450,0
|
|
20240104,123800,400280660,3450,3450,3450,3450,0
|
|
20240104,123700,400280660,3450,3450,3450,3450,5
|
|
20240104,123600,400263410,3450,3445,3450,3445,76
|
|
20240104,123500,400001585,3445,3445,3445,3445,0
|
|
20240104,123400,400001585,3445,3445,3445,3445,400
|
|
20240104,123300,398623585,3445,3445,3445,3445,0
|
|
20240104,123200,398623585,3445,3445,3445,3445,0
|
|
20240104,123100,398623585,3445,3445,3445,3445,0
|
|
20240104,123000,398623585,3445,3445,3445,3445,0
|
|
20240104,122900,398623585,3445,3445,3445,3445,0
|
|
20240104,122800,398623585,3445,3445,3445,3445,50
|
|
20240104,122700,398451335,3445,3445,3445,3445,0
|
|
20240104,122600,398451335,3445,3445,3445,3445,0
|
|
20240104,122500,398451335,3445,3445,3445,3445,500
|
|
20240104,122400,396728835,3450,3450,3450,3440,612
|
|
20240104,122300,394621975,3445,3445,3445,3445,0
|
|
20240104,122200,394621975,3445,3445,3445,3445,0
|
|
20240104,122100,394621975,3445,3445,3445,3445,570
|
|
20240104,122000,392658325,3440,3440,3440,3440,700
|
|
20240104,121900,390250325,3440,3440,3440,3440,0
|
|
20240104,121800,390250325,3440,3440,3440,3440,134
|
|
20240104,121700,389789365,3445,3445,3445,3445,0
|
|
20240104,121600,389789365,3445,3445,3445,3445,0
|
|
20240104,121500,389789365,3445,3445,3445,3445,1
|
|
20240104,121400,389785920,3440,3440,3440,3440,680
|
|
20240104,121300,387446720,3440,3440,3440,3440,1
|
|
20240104,121200,387443280,3435,3435,3435,3435,48
|
|
20240104,121100,387278400,3440,3435,3440,3435,32
|
|
20240104,121000,387168330,3440,3440,3440,3440,204
|
|
20240104,120900,386466570,3435,3435,3435,3435,72
|
|
20240104,120800,386219250,3435,3435,3435,3435,450
|
|
20240104,120700,384673500,3435,3435,3435,3435,150
|
|
20240104,120600,384158250,3440,3445,3445,3440,115
|
|
20240104,120500,383762600,3450,3450,3450,3450,40
|
|
20240104,120400,383624600,3450,3450,3450,3450,0
|
|
20240104,120300,383624600,3450,3450,3450,3450,579
|
|
20240104,120200,381627050,3450,3445,3450,3445,261
|
|
20240104,120100,380727900,3440,3430,3440,3430,201
|
|
20240104,120000,380038460,3435,3435,3435,3435,383
|
|
20240104,115900,378722855,3435,3435,3435,3435,1000
|
|
20240104,115800,375287855,3445,3445,3445,3440,171
|
|
20240104,115700,374699510,3445,3445,3445,3445,0
|
|
20240104,115600,374699510,3445,3445,3445,3445,10
|
|
20240104,115500,374665060,3445,3445,3445,3435,23
|
|
20240104,115400,374585835,3435,3435,3435,3435,0
|
|
20240104,115300,374585835,3435,3435,3435,3435,133
|
|
20240104,115200,374128980,3435,3435,3435,3435,0
|
|
20240104,115100,374128980,3435,3435,3435,3435,2066
|
|
20240104,115000,367032270,3435,3435,3435,3435,0
|
|
20240104,114900,367032270,3435,3435,3435,3435,0
|
|
20240104,114800,367032270,3435,3435,3435,3435,0
|
|
20240104,114700,367032270,3435,3435,3435,3435,0
|
|
20240104,114600,367032270,3435,3435,3435,3435,0
|
|
20240104,114500,367032270,3435,3435,3435,3435,0
|
|
20240104,114400,367032270,3435,3435,3435,3435,0
|
|
20240104,114300,367032270,3435,3435,3435,3435,2538
|
|
20240104,114200,358314240,3445,3445,3445,3445,0
|
|
20240104,114100,358314240,3445,3435,3445,3435,1323
|
|
20240104,114000,353769435,3445,3445,3445,3445,0
|
|
20240104,113900,353769435,3445,3445,3445,3445,72
|
|
20240104,113800,353521395,3445,3445,3445,3445,0
|
|
20240104,113700,353521395,3445,3435,3445,3435,237
|
|
20240104,113600,352707180,3435,3435,3435,3435,0
|
|
20240104,113500,352707180,3435,3435,3435,3435,500
|
|
20240104,113400,350989680,3435,3435,3435,3435,109
|
|
20240104,113300,350615265,3435,3435,3435,3435,0
|
|
20240104,113200,350615265,3435,3435,3435,3435,0
|
|
20240104,113100,350615265,3435,3435,3435,3435,935
|
|
20240104,113000,347403540,3435,3435,3435,3435,0
|
|
20240104,112900,347403540,3435,3435,3435,3435,10
|
|
20240104,112800,347369190,3445,3445,3445,3445,0
|
|
20240104,112700,347369190,3445,3445,3445,3445,0
|
|
20240104,112600,347369190,3445,3445,3445,3445,80
|
|
20240104,112500,347093590,3435,3435,3435,3435,172
|
|
20240104,112400,346502770,3440,3445,3445,3440,919
|
|
20240104,112300,343341285,3450,3450,3450,3450,0
|
|
20240104,112200,343341285,3450,3450,3450,3450,170
|
|
20240104,112100,342754785,3450,3450,3450,3450,70
|
|
20240104,112000,342513285,3450,3450,3450,3450,0
|
|
20240104,111900,342513285,3450,3445,3450,3445,106
|
|
20240104,111800,342148085,3445,3445,3445,3445,0
|
|
20240104,111700,342148085,3445,3445,3445,3445,1
|
|
20240104,111600,342144640,3440,3440,3440,3440,962
|
|
20240104,111500,338835360,3445,3445,3445,3445,0
|
|
20240104,111400,338835360,3445,3445,3445,3445,0
|
|
20240104,111300,338835360,3445,3445,3445,3445,1
|
|
20240104,111200,338831915,3440,3440,3440,3440,0
|
|
20240104,111100,338831915,3440,3440,3440,3440,1255
|
|
20240104,111000,334514715,3440,3445,3445,3440,187
|
|
20240104,110900,333870630,3445,3445,3445,3445,283
|
|
20240104,110800,332895695,3455,3455,3455,3455,0
|
|
20240104,110700,332895695,3455,3455,3455,3455,0
|
|
20240104,110600,332895695,3455,3455,3455,3455,1
|
|
20240104,110500,332892240,3445,3440,3445,3440,1021
|
|
20240104,110400,329378595,3455,3455,3455,3455,1509
|
|
20240104,110300,324165000,3455,3450,3455,3450,501
|
|
20240104,110200,322436545,3450,3450,3450,3450,0
|
|
20240104,110100,322436545,3450,3445,3450,3445,440
|
|
20240104,110000,320918695,3450,3440,3450,3440,81
|
|
20240104,105900,320640045,3440,3440,3450,3440,498
|
|
20240104,105800,318926915,3440,3440,3440,3440,0
|
|
20240104,105700,318926915,3440,3435,3440,3435,3
|
|
20240104,105600,318916605,3440,3440,3440,3440,348
|
|
20240104,105500,317719485,3435,3435,3435,3435,1
|
|
20240104,105400,317716050,3435,3435,3435,3435,195
|
|
20240104,105300,317046225,3435,3430,3435,3430,7
|
|
20240104,105200,317022185,3440,3440,3440,3440,0
|
|
20240104,105100,317022185,3440,3440,3440,3440,1
|
|
20240104,105000,317018745,3430,3430,3435,3430,1335
|
|
20240104,104900,312438215,3435,3430,3435,3430,229
|
|
20240104,104800,311651740,3430,3435,3435,3430,557
|
|
20240104,104700,309738475,3430,3430,3430,3430,1
|
|
20240104,104600,309735045,3440,3440,3440,3440,11
|
|
20240104,104500,309697205,3430,3440,3440,3430,100
|
|
20240104,104400,309353715,3440,3440,3440,3440,0
|
|
20240104,104300,309353715,3440,3440,3440,3440,1
|
|
20240104,104200,309350275,3430,3425,3440,3425,1037
|
|
20240104,104100,305796260,3425,3435,3435,3425,3688
|
|
20240104,104000,293146420,3435,3435,3435,3435,10
|
|
20240104,103900,293112070,3435,3435,3435,3435,146
|
|
20240104,103800,292610560,3440,3440,3440,3440,1
|
|
20240104,103700,292607120,3430,3440,3440,3430,35
|
|
20240104,103600,292487020,3435,3430,3440,3430,154
|
|
20240104,103500,291958215,3430,3440,3440,3430,1000
|
|
20240104,103400,288527345,3450,3450,3450,3450,1
|
|
20240104,103300,288523895,3445,3440,3445,3440,268
|
|
20240104,103200,287600705,3430,3445,3445,3430,204
|
|
20240104,103100,286900850,3445,3440,3445,3430,5477
|
|
20240104,103000,268114585,3430,3445,3445,3430,1226
|
|
20240104,102900,263906690,3445,3430,3445,3430,532
|
|
20240104,102800,262081765,3445,3445,3445,3445,8
|
|
20240104,102700,262054205,3445,3435,3445,3430,1341
|
|
20240104,102600,257446100,3430,3435,3435,3430,8000
|
|
20240104,102500,229995985,3440,3440,3440,3440,314
|
|
20240104,102400,228915825,3445,3435,3445,3435,21
|
|
20240104,102300,228843680,3435,3435,3435,3435,10
|
|
20240104,102200,228809330,3435,3435,3435,3435,0
|
|
20240104,102100,228809330,3435,3435,3440,3430,793
|
|
20240104,102000,226085260,3440,3440,3440,3440,141
|
|
20240104,101900,225600220,3450,3440,3450,3440,7751
|
|
20240104,101800,198930020,3440,3450,3450,3440,499
|
|
20240104,101700,197208520,3450,3445,3450,3440,1417
|
|
20240104,101600,192329795,3440,3445,3445,3440,205
|
|
20240104,101500,191624095,3440,3440,3440,3440,43
|
|
20240104,101400,191476175,3450,3440,3450,3440,40
|
|
20240104,101300,191338565,3440,3440,3440,3440,138
|
|
20240104,101200,190863845,3440,3440,3440,3440,0
|
|
20240104,101100,190863845,3440,3440,3440,3440,41
|
|
20240104,101000,190722805,3440,3450,3450,3440,152
|
|
20240104,100900,190199395,3450,3450,3450,3450,99
|
|
20240104,100800,189857845,3450,3435,3450,3435,310
|
|
20240104,100700,188788645,3440,3440,3440,3440,1042
|
|
20240104,100600,185204165,3450,3450,3450,3450,0
|
|
20240104,100500,185204165,3450,3450,3450,3440,14
|
|
20240104,100400,185155905,3450,3440,3450,3440,12
|
|
20240104,100300,185114615,3445,3450,3450,3445,38
|
|
20240104,100200,184983700,3450,3450,3450,3450,105
|
|
20240104,100100,184621450,3450,3450,3450,3450,0
|
|
20240104,100000,184621450,3450,3450,3450,3450,8
|
|
20240104,095900,184593850,3450,3450,3450,3450,5
|
|
20240104,095800,184576600,3450,3450,3450,3450,20
|
|
20240104,095700,184507600,3450,3435,3450,3435,673
|
|
20240104,095600,182195530,3435,3440,3440,3435,1567
|
|
20240104,095500,176810665,3440,3440,3440,3440,7
|
|
20240104,095400,176786585,3435,3445,3445,3435,5800
|
|
20240104,095300,156830140,3445,3445,3445,3445,10
|
|
20240104,095200,156795690,3450,3450,3450,3450,223
|
|
20240104,095100,156026340,3450,3450,3450,3450,187
|
|
20240104,095000,155381190,3450,3450,3450,3450,60
|
|
20240104,094900,155174190,3450,3455,3455,3450,438
|
|
20240104,094800,153663000,3455,3455,3455,3455,0
|
|
20240104,094700,153663000,3455,3455,3455,3455,3
|
|
20240104,094600,153652635,3455,3450,3455,3445,121
|
|
20240104,094500,153235570,3445,3455,3455,3445,430
|
|
20240104,094400,151753570,3445,3455,3455,3445,8
|
|
20240104,094300,151726000,3455,3455,3455,3455,1
|
|
20240104,094200,151722545,3455,3445,3455,3445,1423
|
|
20240104,094100,146820010,3445,3450,3450,3445,1006
|
|
20240104,094000,143349315,3450,3450,3450,3450,286
|
|
20240104,093900,142362615,3450,3450,3450,3450,113
|
|
20240104,093800,141972765,3460,3455,3460,3455,247
|
|
20240104,093700,141119350,3455,3450,3455,3450,101
|
|
20240104,093600,140770845,3455,3455,3455,3450,606
|
|
20240104,093500,138677145,3460,3460,3460,3455,2157
|
|
20240104,093400,131214705,3450,3450,3460,3450,504
|
|
20240104,093300,129475895,3460,3455,3460,3455,140
|
|
20240104,093200,128992040,3455,3455,3455,3455,853
|
|
20240104,093100,126044925,3455,3450,3455,3445,2930
|
|
20240104,093000,115938960,3455,3455,3455,3455,20
|
|
20240104,092900,115869860,3455,3455,3455,3455,100
|
|
20240104,092800,115524360,3455,3450,3455,3450,1275
|
|
20240104,092700,111120600,3455,3455,3455,3455,145
|
|
20240104,092600,110619625,3445,3455,3455,3445,13
|
|
20240104,092500,110574745,3455,3455,3455,3455,2
|
|
20240104,092400,110567835,3440,3455,3455,3440,900
|
|
20240104,092300,107463095,3445,3450,3455,3445,3298
|
|
20240104,092200,96079130,3435,3435,3435,3430,801
|
|
20240104,092100,93328810,3435,3445,3445,3435,3988
|
|
20240104,092000,79605470,3445,3445,3455,3445,696
|
|
20240104,091900,77207720,3445,3460,3460,3445,1094
|
|
20240104,091800,73426510,3465,3465,3465,3465,1
|
|
20240104,091700,73423045,3470,3465,3470,3465,499
|
|
20240104,091600,71692215,3460,3455,3460,3455,325
|
|
20240104,091500,70567840,3455,3460,3460,3455,197
|
|
20240104,091400,69887200,3455,3455,3455,3450,1659
|
|
20240104,091300,64155630,3455,3450,3455,3450,1016
|
|
20240104,091200,60648425,3450,3445,3450,3430,331
|
|
20240104,091100,59510440,3440,3430,3440,3430,1361
|
|
20240104,091000,54834180,3430,3430,3430,3430,1140
|
|
20240104,090900,50923980,3430,3430,3430,3430,112
|
|
20240104,090800,50539820,3430,3435,3440,3430,1063
|
|
20240104,090700,46892080,3435,3440,3440,3435,65
|
|
20240104,090600,46668555,3440,3440,3440,3440,1090
|
|
20240104,090500,42918955,3440,3440,3440,3440,310
|
|
20240104,090400,41852555,3440,3445,3445,3440,633
|
|
20240104,090300,39671970,3445,3435,3445,3420,2123
|
|
20240104,090200,32394850,3445,3445,3445,3430,4832
|
|
20240104,090100,15802965,3455,3455,3455,3450,2669
|
|
20240104,090000,6592140,3455,3455,3455,3455,1908
|