630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192700,1203874860,3440,3440,3440,3440,5870
|
|
20240105,192600,1203874860,3440,3440,3440,3440,0
|
|
20240105,192500,1203874860,3440,3440,3440,3440,0
|
|
20240105,192400,1203874860,3440,3440,3440,3440,0
|
|
20240105,192300,1203874860,3440,3440,3440,3440,0
|
|
20240105,192200,1203874860,3440,3440,3440,3440,0
|
|
20240105,192100,1203874860,3440,3440,3440,3440,0
|
|
20240105,192000,1203874860,3440,3440,3440,3440,0
|
|
20240105,191900,1203874860,3440,3440,3440,3440,0
|
|
20240105,191800,1203874860,3440,3440,3440,3440,0
|
|
20240105,191700,1203874860,3440,3440,3440,3440,0
|
|
20240105,191600,1203874860,3440,3440,3440,3440,0
|
|
20240105,191500,1203874860,3440,3440,3440,3440,0
|
|
20240105,191400,1203874860,3440,3440,3440,3440,0
|
|
20240105,191300,1203874860,3440,3440,3440,3440,0
|
|
20240105,191200,1203874860,3440,3440,3440,3440,0
|
|
20240105,191100,1203874860,3440,3440,3440,3440,0
|
|
20240105,191000,1203874860,3440,3440,3440,3440,0
|
|
20240105,190900,1203874860,3440,3440,3440,3440,0
|
|
20240105,190800,1203874860,3440,3440,3440,3440,0
|
|
20240105,190700,1203874860,3440,3440,3440,3440,0
|
|
20240105,190600,1203874860,3440,3440,3440,3440,0
|
|
20240105,190500,1203874860,3440,3440,3440,3440,0
|
|
20240105,190400,1203874860,3440,3440,3440,3440,0
|
|
20240105,190300,1203874860,3440,3440,3440,3440,0
|
|
20240105,190200,1203874860,3440,3440,3440,3440,0
|
|
20240105,190100,1203874860,3440,3440,3440,3440,0
|
|
20240105,190000,1203874860,3440,3440,3440,3440,0
|
|
20240105,185900,1203874860,3440,3440,3440,3440,0
|
|
20240105,185800,1203874860,3440,3440,3440,3440,0
|
|
20240105,185700,1203874860,3440,3440,3440,3440,5870
|
|
20240105,185600,1203874860,3440,3440,3440,3440,0
|
|
20240105,185500,1203874860,3440,3440,3440,3440,0
|
|
20240105,185400,1203874860,3440,3440,3440,3440,0
|
|
20240105,185300,1203874860,3440,3440,3440,3440,0
|
|
20240105,185200,1203874860,3440,3440,3440,3440,0
|
|
20240105,185100,1203874860,3440,3440,3440,3440,0
|
|
20240105,185000,1203874860,3440,3440,3440,3440,0
|
|
20240105,184900,1203874860,3440,3440,3440,3440,0
|
|
20240105,184800,1203874860,3440,3440,3440,3440,0
|
|
20240105,184700,1203874860,3440,3440,3440,3440,0
|
|
20240105,184600,1203874860,3440,3440,3440,3440,0
|
|
20240105,184500,1203874860,3440,3440,3440,3440,0
|
|
20240105,184400,1203874860,3440,3440,3440,3440,0
|
|
20240105,184300,1203874860,3440,3440,3440,3440,0
|
|
20240105,184200,1203874860,3440,3440,3440,3440,0
|
|
20240105,184100,1203874860,3440,3440,3440,3440,0
|
|
20240105,184000,1203874860,3440,3440,3440,3440,0
|
|
20240105,183900,1203874860,3440,3440,3440,3440,0
|
|
20240105,183800,1203874860,3440,3440,3440,3440,0
|
|
20240105,183700,1203874860,3440,3440,3440,3440,0
|
|
20240105,183600,1203874860,3440,3440,3440,3440,0
|
|
20240105,183500,1203874860,3440,3440,3440,3440,0
|
|
20240105,183400,1203874860,3440,3440,3440,3440,0
|
|
20240105,183300,1203874860,3440,3440,3440,3440,0
|
|
20240105,183200,1203874860,3440,3440,3440,3440,0
|
|
20240105,183100,1203874860,3440,3440,3440,3440,0
|
|
20240105,183000,1203874860,3440,3440,3440,3440,0
|
|
20240105,182900,1203874860,3440,3440,3440,3440,0
|
|
20240105,182800,1203874860,3440,3440,3440,3440,0
|
|
20240105,182700,1203874860,3440,3440,3440,3440,5870
|
|
20240105,182600,1203874860,3440,3440,3440,3440,0
|
|
20240105,182500,1203874860,3440,3440,3440,3440,0
|
|
20240105,182400,1203874860,3440,3440,3440,3440,0
|
|
20240105,182300,1203874860,3440,3440,3440,3440,0
|
|
20240105,182200,1203874860,3440,3440,3440,3440,0
|
|
20240105,182100,1203874860,3440,3440,3440,3440,0
|
|
20240105,182000,1203874860,3440,3440,3440,3440,0
|
|
20240105,181900,1203874860,3440,3440,3440,3440,0
|
|
20240105,181800,1203874860,3440,3440,3440,3440,0
|
|
20240105,181700,1203874860,3440,3440,3440,3440,0
|
|
20240105,181600,1203874860,3440,3440,3440,3440,0
|
|
20240105,181500,1203874860,3440,3440,3440,3440,0
|
|
20240105,181400,1203874860,3440,3440,3440,3440,0
|
|
20240105,181300,1203874860,3440,3440,3440,3440,0
|
|
20240105,181200,1203874860,3440,3440,3440,3440,0
|
|
20240105,181100,1203874860,3440,3440,3440,3440,0
|
|
20240105,181000,1203874860,3440,3440,3440,3440,0
|
|
20240105,180900,1203874860,3440,3440,3440,3440,0
|
|
20240105,180800,1203874860,3440,3440,3440,3440,0
|
|
20240105,180700,1203874860,3440,3440,3440,3440,0
|
|
20240105,180600,1203874860,3440,3440,3440,3440,0
|
|
20240105,180500,1203874860,3440,3440,3440,3440,0
|
|
20240105,180400,1203874860,3440,3440,3440,3440,0
|
|
20240105,180300,1203874860,3440,3440,3440,3440,0
|
|
20240105,180200,1203874860,3440,3440,3440,3440,0
|
|
20240105,180100,1203874860,3440,3440,3440,3440,0
|
|
20240105,180000,1203874860,3440,3440,3440,3440,0
|
|
20240105,175900,1203874860,3440,3440,3440,3440,0
|
|
20240105,175800,1203874860,3440,3440,3440,3440,0
|
|
20240105,175700,1203874860,3440,3440,3440,3440,5870
|
|
20240105,175600,1203874860,3440,3440,3440,3440,0
|
|
20240105,175500,1203874860,3440,3440,3440,3440,0
|
|
20240105,175400,1203874860,3440,3440,3440,3440,0
|
|
20240105,175300,1203874860,3440,3440,3440,3440,0
|
|
20240105,175200,1203874860,3440,3440,3440,3440,0
|
|
20240105,175100,1203874860,3440,3440,3440,3440,0
|
|
20240105,175000,1203874860,3440,3440,3440,3440,0
|
|
20240105,174900,1203874860,3440,3440,3440,3440,0
|
|
20240105,174800,1203874860,3440,3440,3440,3440,0
|
|
20240105,174700,1203874860,3440,3440,3440,3440,0
|
|
20240105,174600,1203874860,3440,3440,3440,3440,0
|
|
20240105,174500,1203874860,3440,3440,3440,3440,0
|
|
20240105,174400,1203874860,3440,3440,3440,3440,0
|
|
20240105,174300,1203874860,3440,3440,3440,3440,0
|
|
20240105,174200,1203874860,3440,3440,3440,3440,0
|
|
20240105,174100,1203874860,3440,3440,3440,3440,0
|
|
20240105,174000,1203874860,3440,3440,3440,3440,0
|
|
20240105,173900,1203874860,3440,3440,3440,3440,0
|
|
20240105,173800,1203874860,3440,3440,3440,3440,0
|
|
20240105,173700,1203874860,3440,3440,3440,3440,0
|
|
20240105,173600,1203874860,3440,3440,3440,3440,0
|
|
20240105,173500,1203874860,3440,3440,3440,3440,0
|
|
20240105,173400,1203874860,3440,3440,3440,3440,0
|
|
20240105,173300,1203874860,3440,3440,3440,3440,0
|
|
20240105,173200,1203874860,3440,3440,3440,3440,0
|
|
20240105,173100,1203874860,3440,3440,3440,3440,0
|
|
20240105,173000,1203874860,3440,3440,3440,3440,0
|
|
20240105,172900,1203874860,3440,3440,3440,3440,0
|
|
20240105,172800,1203874860,3440,3440,3440,3440,0
|
|
20240105,172700,1203874860,3440,3440,3440,3440,5870
|
|
20240105,172600,1203874860,3440,3440,3440,3440,0
|
|
20240105,172500,1203874860,3440,3440,3440,3440,0
|
|
20240105,172400,1203874860,3440,3440,3440,3440,0
|
|
20240105,172300,1203874860,3440,3440,3440,3440,0
|
|
20240105,172200,1203874860,3440,3440,3440,3440,0
|
|
20240105,172100,1203874860,3440,3440,3440,3440,0
|
|
20240105,172000,1203874860,3440,3440,3440,3440,0
|
|
20240105,171900,1203874860,3440,3440,3440,3440,0
|
|
20240105,171800,1203874860,3440,3440,3440,3440,0
|
|
20240105,171700,1203874860,3440,3440,3440,3440,0
|
|
20240105,171600,1203874860,3440,3440,3440,3440,0
|
|
20240105,171500,1203874860,3440,3440,3440,3440,0
|
|
20240105,171400,1203874860,3440,3440,3440,3440,0
|
|
20240105,171300,1203874860,3440,3440,3440,3440,0
|
|
20240105,171200,1203874860,3440,3440,3440,3440,0
|
|
20240105,171100,1203874860,3440,3440,3440,3440,0
|
|
20240105,171000,1203874860,3440,3440,3440,3440,0
|
|
20240105,170900,1203874860,3440,3440,3440,3440,0
|
|
20240105,170800,1203874860,3440,3440,3440,3440,0
|
|
20240105,170700,1203874860,3440,3440,3440,3440,0
|
|
20240105,170600,1203874860,3440,3440,3440,3440,0
|
|
20240105,170500,1203874860,3440,3440,3440,3440,0
|
|
20240105,170400,1203874860,3440,3440,3440,3440,0
|
|
20240105,170300,1203874860,3440,3440,3440,3440,0
|
|
20240105,170200,1203874860,3440,3440,3440,3440,0
|
|
20240105,170100,1203874860,3440,3440,3440,3440,0
|
|
20240105,170000,1203874860,3440,3440,3440,3440,0
|
|
20240105,165900,1203874860,3440,3440,3440,3440,0
|
|
20240105,165800,1203874860,3440,3440,3440,3440,0
|
|
20240105,165700,1203874860,3440,3440,3440,3440,5870
|
|
20240105,165600,1203874860,3440,3440,3440,3440,0
|
|
20240105,165500,1203874860,3440,3440,3440,3440,0
|
|
20240105,165400,1203874860,3440,3440,3440,3440,0
|
|
20240105,165300,1203874860,3440,3440,3440,3440,0
|
|
20240105,165200,1203874860,3440,3440,3440,3440,0
|
|
20240105,165100,1203874860,3440,3440,3440,3440,0
|
|
20240105,165000,1203874860,3440,3440,3440,3440,0
|
|
20240105,164900,1203874860,3440,3440,3440,3440,0
|
|
20240105,164800,1203874860,3440,3440,3440,3440,0
|
|
20240105,164700,1203874860,3440,3440,3440,3440,0
|
|
20240105,164600,1203874860,3440,3440,3440,3440,0
|
|
20240105,164500,1203874860,3440,3440,3440,3440,0
|
|
20240105,164400,1203874860,3440,3440,3440,3440,0
|
|
20240105,164300,1203874860,3440,3440,3440,3440,0
|
|
20240105,164200,1203874860,3440,3440,3440,3440,0
|
|
20240105,164100,1203874860,3440,3440,3440,3440,0
|
|
20240105,164000,1203874860,3440,3440,3440,3440,0
|
|
20240105,163900,1203874860,3440,3440,3440,3440,0
|
|
20240105,163800,1203874860,3440,3440,3440,3440,0
|
|
20240105,163700,1203874860,3440,3440,3440,3440,0
|
|
20240105,163600,1203874860,3440,3440,3440,3440,0
|
|
20240105,163500,1203874860,3440,3440,3440,3440,0
|
|
20240105,163400,1203874860,3440,3440,3440,3440,0
|
|
20240105,163300,1203874860,3440,3440,3440,3440,0
|
|
20240105,163200,1203874860,3440,3440,3440,3440,0
|
|
20240105,163100,1203874860,3440,3440,3440,3440,0
|
|
20240105,163000,1203874860,3440,3440,3440,3440,0
|
|
20240105,162900,1203874860,3440,3440,3440,3440,0
|
|
20240105,162800,1203874860,3440,3440,3440,3440,0
|
|
20240105,162700,1203874860,3440,3440,3440,3440,5870
|
|
20240105,162600,1203874860,3440,3440,3440,3440,0
|
|
20240105,162500,1203874860,3440,3440,3440,3440,0
|
|
20240105,162400,1203874860,3440,3440,3440,3440,0
|
|
20240105,162300,1203874860,3440,3440,3440,3440,0
|
|
20240105,162200,1203874860,3440,3440,3440,3440,0
|
|
20240105,162100,1203874860,3440,3440,3440,3440,0
|
|
20240105,162000,1203874860,3440,3440,3440,3440,0
|
|
20240105,161900,1203874860,3440,3440,3440,3440,0
|
|
20240105,161800,1203874860,3440,3440,3440,3440,0
|
|
20240105,161700,1203874860,3440,3440,3440,3440,0
|
|
20240105,161600,1203874860,3440,3440,3440,3440,0
|
|
20240105,161500,1203874860,3440,3440,3440,3440,0
|
|
20240105,161400,1203874860,3440,3440,3440,3440,0
|
|
20240105,161300,1203874860,3440,3440,3440,3440,0
|
|
20240105,161200,1203874860,3440,3440,3440,3440,0
|
|
20240105,161100,1203874860,3440,3440,3440,3440,0
|
|
20240105,161000,1203874860,3440,3440,3440,3440,0
|
|
20240105,160900,1203874860,3440,3440,3440,3440,0
|
|
20240105,160800,1203874860,3440,3440,3440,3440,0
|
|
20240105,160700,1203874860,3440,3440,3440,3440,0
|
|
20240105,160600,1203874860,3440,3440,3440,3440,0
|
|
20240105,160500,1203874860,3440,3440,3440,3440,0
|
|
20240105,160400,1203874860,3440,3440,3440,3440,0
|
|
20240105,160300,1203874860,3440,3440,3440,3440,0
|
|
20240105,160200,1203874860,3440,3440,3440,3440,0
|
|
20240105,160100,1203874860,3440,3440,3440,3440,0
|
|
20240105,160000,1203874860,3440,3440,3440,3440,0
|
|
20240105,155900,1203874860,3440,3440,3440,3440,0
|
|
20240105,155800,1203874860,3440,3440,3440,3440,0
|
|
20240105,155700,1203874860,3440,3440,3440,3440,5870
|
|
20240105,155600,1203874860,3440,3440,3440,3440,0
|
|
20240105,155500,1203874860,3440,3440,3440,3440,0
|
|
20240105,155400,1203874860,3440,3440,3440,3440,0
|
|
20240105,155300,1203874860,3440,3440,3440,3440,0
|
|
20240105,155200,1203874860,3440,3440,3440,3440,0
|
|
20240105,155100,1203874860,3440,3440,3440,3440,0
|
|
20240105,155000,1203874860,3440,3440,3440,3440,0
|
|
20240105,154900,1203874860,3440,3440,3440,3440,0
|
|
20240105,154800,1203874860,3440,3440,3440,3440,0
|
|
20240105,154700,1203874860,3440,3440,3440,3440,0
|
|
20240105,154600,1203874860,3440,3440,3440,3440,0
|
|
20240105,154500,1203874860,3440,3440,3440,3440,0
|
|
20240105,154400,1203874860,3440,3440,3440,3440,0
|
|
20240105,154300,1203874860,3440,3440,3440,3440,0
|
|
20240105,154200,1203874860,3440,3440,3440,3440,0
|
|
20240105,154100,1203874860,3440,3440,3440,3440,0
|
|
20240105,154000,1203874860,3440,3440,3440,3440,0
|
|
20240105,153900,1203874860,3440,3440,3440,3440,0
|
|
20240105,153800,1203874860,3440,3440,3440,3440,0
|
|
20240105,153700,1203874860,3440,3440,3440,3440,0
|
|
20240105,153600,1203874860,3440,3440,3440,3440,0
|
|
20240105,153500,1203874860,3440,3440,3440,3440,0
|
|
20240105,153400,1203874860,3440,3440,3440,3440,0
|
|
20240105,153300,1203874860,3440,3440,3440,3440,0
|
|
20240105,153200,1203874860,3440,3440,3440,3440,0
|
|
20240105,153100,1203874860,3440,3440,3440,3440,0
|
|
20240105,153000,1203874860,3440,3440,3440,3440,5870
|
|
20240105,152900,1183682060,3450,3450,3450,3450,0
|
|
20240105,152800,1183682060,3450,3450,3450,3450,0
|
|
20240105,152700,1183682060,3450,3450,3450,3450,0
|
|
20240105,152600,1183682060,3450,3450,3450,3450,0
|
|
20240105,152500,1183682060,3450,3450,3450,3450,0
|
|
20240105,152400,1183682060,3450,3450,3450,3450,0
|
|
20240105,152300,1183682060,3450,3450,3450,3450,0
|
|
20240105,152200,1183682060,3450,3450,3450,3450,0
|
|
20240105,152100,1183682060,3450,3450,3450,3450,0
|
|
20240105,152000,1183682060,3450,3450,3450,3450,0
|
|
20240105,151900,1183682060,3450,3450,3450,3450,2114
|
|
20240105,151800,1176388760,3440,3450,3450,3440,1133
|
|
20240105,151700,1172490990,3440,3450,3450,3440,5806
|
|
20240105,151600,1152518340,3445,3450,3450,3445,4730
|
|
20240105,151500,1136220520,3445,3450,3450,3445,1709
|
|
20240105,151400,1130331970,3445,3445,3445,3445,1
|
|
20240105,151300,1130328525,3450,3450,3450,3450,20
|
|
20240105,151200,1130259525,3445,3445,3445,3445,0
|
|
20240105,151100,1130259525,3445,3450,3450,3445,2131
|
|
20240105,151000,1122908230,3450,3445,3450,3445,601
|
|
20240105,150900,1120837705,3450,3450,3450,3450,930
|
|
20240105,150800,1117629205,3455,3450,3455,3450,117
|
|
20240105,150700,1117225470,3450,3450,3450,3450,219
|
|
20240105,150600,1116469920,3455,3455,3455,3455,50
|
|
20240105,150500,1116297170,3455,3455,3455,3455,11
|
|
20240105,150400,1116259165,3455,3455,3455,3455,40
|
|
20240105,150300,1116120965,3445,3455,3455,3445,1985
|
|
20240105,150200,1109277890,3450,3450,3450,3450,639
|
|
20240105,150100,1107073340,3450,3450,3450,3450,201
|
|
20240105,150000,1106379890,3455,3450,3455,3450,306
|
|
20240105,145900,1105324185,3440,3440,3440,3440,1601
|
|
20240105,145800,1099816745,3440,3450,3450,3440,6955
|
|
20240105,145700,1075864710,3455,3455,3455,3455,0
|
|
20240105,145600,1075864710,3455,3455,3455,3455,12
|
|
20240105,145500,1075823250,3460,3460,3460,3460,0
|
|
20240105,145400,1075823250,3460,3460,3460,3460,0
|
|
20240105,145300,1075823250,3460,3460,3460,3460,0
|
|
20240105,145200,1075823250,3460,3455,3460,3455,1026
|
|
20240105,145100,1072278105,3450,3450,3450,3450,115
|
|
20240105,145000,1071881355,3455,3455,3455,3455,0
|
|
20240105,144900,1071881355,3455,3455,3455,3455,3
|
|
20240105,144800,1071870990,3455,3455,3455,3455,200
|
|
20240105,144700,1071179990,3455,3455,3455,3455,30
|
|
20240105,144600,1071076340,3455,3460,3460,3455,1074
|
|
20240105,144500,1067362540,3455,3450,3455,3450,335
|
|
20240105,144400,1066205465,3445,3455,3455,3445,801
|
|
20240105,144300,1063445040,3455,3455,3455,3450,235
|
|
20240105,144200,1062633120,3455,3455,3455,3455,287
|
|
20240105,144100,1061641535,3455,3455,3455,3455,10
|
|
20240105,144000,1061606985,3455,3450,3455,3445,1433
|
|
20240105,143900,1056663345,3450,3450,3450,3450,55
|
|
20240105,143800,1056473595,3450,3450,3450,3450,337
|
|
20240105,143700,1055310945,3450,3450,3450,3450,4
|
|
20240105,143600,1055297145,3450,3450,3450,3450,0
|
|
20240105,143500,1055297145,3450,3450,3450,3450,0
|
|
20240105,143400,1055297145,3450,3445,3450,3445,161
|
|
20240105,143300,1054742495,3450,3450,3450,3450,21
|
|
20240105,143200,1054670045,3450,3450,3450,3450,25
|
|
20240105,143100,1054583795,3450,3450,3450,3450,50
|
|
20240105,143000,1054411295,3450,3450,3450,3450,5
|
|
20240105,142900,1054394045,3450,3450,3450,3450,150
|
|
20240105,142800,1053876545,3445,3445,3445,3445,900
|
|
20240105,142700,1050776045,3450,3450,3455,3450,2439
|
|
20240105,142600,1042359980,3455,3455,3455,3455,152
|
|
20240105,142500,1041834820,3455,3455,3455,3455,0
|
|
20240105,142400,1041834820,3455,3450,3455,3450,408
|
|
20240105,142300,1040426935,3455,3455,3455,3455,4
|
|
20240105,142200,1040413115,3450,3450,3450,3450,0
|
|
20240105,142100,1040413115,3450,3450,3450,3450,10
|
|
20240105,142000,1040378615,3450,3455,3455,3450,250
|
|
20240105,141900,1039515650,3455,3450,3455,3450,4232
|
|
20240105,141800,1024896215,3445,3450,3450,3445,101
|
|
20240105,141700,1024547770,3455,3450,3455,3450,202
|
|
20240105,141600,1023850860,3455,3455,3455,3455,100
|
|
20240105,141500,1023505360,3455,3455,3455,3455,1
|
|
20240105,141400,1023501905,3450,3450,3450,3450,116
|
|
20240105,141300,1023101705,3450,3450,3450,3450,267
|
|
20240105,141200,1022180555,3450,3450,3450,3450,2640
|
|
20240105,141100,1013072555,3445,3450,3450,3445,229
|
|
20240105,141000,1012282565,3450,3450,3450,3450,160
|
|
20240105,140900,1011730565,3450,3450,3450,3450,70
|
|
20240105,140800,1011489065,3455,3455,3455,3455,0
|
|
20240105,140700,1011489065,3455,3455,3455,3455,91
|
|
20240105,140600,1011174660,3460,3460,3460,3460,1
|
|
20240105,140500,1011171200,3445,3460,3460,3445,9100
|
|
20240105,140400,979791680,3450,3455,3455,3450,4
|
|
20240105,140300,979777875,3460,3460,3460,3460,30
|
|
20240105,140200,979674075,3450,3450,3450,3450,400
|
|
20240105,140100,978294075,3450,3455,3455,3450,776
|
|
20240105,140000,975616495,3460,3460,3460,3450,186
|
|
20240105,135900,974974770,3455,3460,3460,3455,1051
|
|
20240105,135800,971343560,3455,3455,3455,3455,658
|
|
20240105,135700,969070170,3455,3465,3465,3455,1484
|
|
20240105,135600,963942395,3455,3455,3455,3455,50
|
|
20240105,135500,963769645,3465,3465,3465,3465,1
|
|
20240105,135400,963766180,3465,3465,3465,3465,0
|
|
20240105,135300,963766180,3465,3465,3465,3465,0
|
|
20240105,135200,963766180,3465,3465,3465,3465,2
|
|
20240105,135100,963759250,3460,3455,3460,3450,1432
|
|
20240105,135000,958815490,3460,3465,3465,3460,16
|
|
20240105,134900,958760055,3455,3455,3455,3455,0
|
|
20240105,134800,958760055,3455,3455,3455,3455,51
|
|
20240105,134700,958583850,3455,3455,3455,3455,0
|
|
20240105,134600,958583850,3455,3465,3465,3455,90
|
|
20240105,134500,958272395,3465,3465,3465,3465,0
|
|
20240105,134400,958272395,3465,3465,3465,3465,90
|
|
20240105,134300,957960545,3455,3455,3455,3455,302
|
|
20240105,134200,956917135,3465,3465,3465,3465,31
|
|
20240105,134100,956809720,3465,3455,3465,3455,16
|
|
20240105,134000,956754320,3465,3465,3465,3465,0
|
|
20240105,133900,956754320,3465,3465,3465,3465,57
|
|
20240105,133800,956556815,3465,3455,3465,3455,1662
|
|
20240105,133700,950814355,3460,3465,3465,3460,65
|
|
20240105,133600,950589355,3460,3465,3465,3460,362
|
|
20240105,133500,949336735,3455,3460,3460,3455,1443
|
|
20240105,133400,944351165,3465,3465,3465,3465,181
|
|
20240105,133300,943724000,3465,3470,3470,3465,141
|
|
20240105,133200,943235430,3470,3470,3470,3470,27
|
|
20240105,133100,943141740,3465,3465,3465,3465,258
|
|
20240105,133000,942247770,3465,3465,3465,3465,0
|
|
20240105,132900,942247770,3465,3465,3465,3465,171
|
|
20240105,132800,941655255,3465,3465,3465,3465,31
|
|
20240105,132700,941547840,3465,3455,3465,3455,23
|
|
20240105,132600,941468175,3450,3450,3450,3450,3304
|
|
20240105,132500,930069375,3450,3455,3455,3450,5598
|
|
20240105,132400,910744515,3455,3460,3465,3455,8053
|
|
20240105,132300,882917245,3460,3470,3470,3460,1334
|
|
20240105,132200,878298350,3470,3460,3470,3460,1700
|
|
20240105,132100,872402250,3460,3460,3460,3460,0
|
|
20240105,132000,872402250,3460,3460,3465,3460,442
|
|
20240105,131900,870871860,3465,3470,3470,3465,2
|
|
20240105,131800,870864925,3460,3460,3460,3460,3214
|
|
20240105,131700,859744485,3470,3470,3470,3460,3433
|
|
20240105,131600,847849380,3470,3475,3475,3470,2920
|
|
20240105,131500,837714515,3480,3480,3480,3480,577
|
|
20240105,131400,835706555,3480,3475,3480,3475,565
|
|
20240105,131300,833743105,3475,3475,3475,3475,331
|
|
20240105,131200,832592880,3480,3480,3480,3475,522
|
|
20240105,131100,830777170,3485,3485,3485,3485,600
|
|
20240105,131000,828686170,3485,3475,3485,3475,51
|
|
20240105,130900,828508935,3475,3475,3475,3475,2181
|
|
20240105,130800,820929960,3475,3475,3475,3475,1400
|
|
20240105,130700,816064960,3480,3480,3480,3480,1058
|
|
20240105,130600,812383120,3480,3485,3485,3480,180
|
|
20240105,130500,811756570,3480,3485,3485,3480,2503
|
|
20240105,130400,803046115,3485,3485,3485,3485,436
|
|
20240105,130300,801526655,3485,3485,3485,3485,0
|
|
20240105,130200,801526655,3485,3485,3485,3485,0
|
|
20240105,130100,801526655,3485,3485,3485,3485,26
|
|
20240105,130000,801436045,3490,3490,3490,3490,128
|
|
20240105,125900,800989325,3490,3485,3490,3485,106
|
|
20240105,125800,800619420,3490,3490,3490,3490,31
|
|
20240105,125700,800511230,3490,3490,3490,3485,3951
|
|
20240105,125600,786734430,3490,3495,3500,3490,798
|
|
20240105,125500,783949160,3495,3495,3495,3495,71
|
|
20240105,125400,783701015,3495,3495,3495,3495,1645
|
|
20240105,125300,777951740,3495,3500,3500,3495,678
|
|
20240105,125200,775581605,3500,3500,3500,3495,204
|
|
20240105,125100,774867625,3500,3500,3500,3500,100
|
|
20240105,125000,774517625,3495,3495,3495,3495,8
|
|
20240105,124900,774489665,3495,3505,3505,3495,178
|
|
20240105,124800,773866605,3505,3510,3510,3505,2909
|
|
20240105,124700,763670535,3510,3505,3510,3495,2442
|
|
20240105,124600,755118630,3505,3490,3505,3490,12
|
|
20240105,124500,755076585,3505,3490,3505,3490,9944
|
|
20240105,124400,720268390,3490,3490,3490,3490,1
|
|
20240105,124300,720264900,3490,3490,3490,3490,200
|
|
20240105,124200,719566900,3490,3485,3490,3485,631
|
|
20240105,124100,717365460,3480,3480,3480,3480,1100
|
|
20240105,124000,713537460,3485,3485,3485,3485,487
|
|
20240105,123900,711840265,3490,3490,3490,3490,150
|
|
20240105,123800,711316765,3490,3485,3490,3485,2501
|
|
20240105,123700,702600775,3485,3485,3485,3485,0
|
|
20240105,123600,702600775,3485,3485,3485,3485,700
|
|
20240105,123500,700161275,3485,3485,3485,3485,4
|
|
20240105,123400,700147335,3490,3490,3490,3490,1148
|
|
20240105,123300,696140815,3490,3490,3490,3490,3
|
|
20240105,123200,696130345,3485,3485,3485,3485,0
|
|
20240105,123100,696130345,3485,3485,3485,3485,0
|
|
20240105,123000,696130345,3485,3485,3485,3485,21
|
|
20240105,122900,696057160,3485,3485,3485,3485,0
|
|
20240105,122800,696057160,3485,3485,3485,3485,1528
|
|
20240105,122700,690732080,3485,3485,3485,3485,54
|
|
20240105,122600,690543890,3490,3490,3490,3490,0
|
|
20240105,122500,690543890,3490,3490,3490,3490,100
|
|
20240105,122400,690194890,3485,3490,3490,3485,301
|
|
20240105,122300,689144405,3490,3495,3495,3490,1659
|
|
20240105,122200,683354470,3495,3495,3495,3495,0
|
|
20240105,122100,683354470,3495,3490,3495,3490,280
|
|
20240105,122000,682376765,3490,3490,3490,3490,500
|
|
20240105,121900,680631765,3490,3490,3490,3490,0
|
|
20240105,121800,680631765,3490,3490,3490,3490,140
|
|
20240105,121700,680143165,3495,3490,3495,3490,522
|
|
20240105,121600,678321135,3490,3490,3490,3490,200
|
|
20240105,121500,677623135,3490,3495,3495,3490,160
|
|
20240105,121400,677064035,3490,3490,3490,3490,1
|
|
20240105,121300,677060545,3490,3495,3495,3490,891
|
|
20240105,121200,673947000,3495,3495,3495,3495,179
|
|
20240105,121100,673321395,3495,3490,3495,3490,101
|
|
20240105,121000,672968900,3490,3490,3490,3490,77
|
|
20240105,120900,672700170,3490,3490,3490,3490,156
|
|
20240105,120800,672155730,3490,3495,3495,3490,716
|
|
20240105,120700,669653880,3495,3495,3495,3495,12
|
|
20240105,120600,669611940,3500,3500,3500,3500,1284
|
|
20240105,120500,665117940,3500,3500,3500,3500,0
|
|
20240105,120400,665117940,3500,3500,3500,3500,300
|
|
20240105,120300,664067940,3500,3500,3500,3500,4028
|
|
20240105,120200,649969940,3495,3490,3495,3490,1320
|
|
20240105,120100,645361520,3490,3490,3490,3490,614
|
|
20240105,120000,643218660,3495,3495,3495,3490,1046
|
|
20240105,115900,639567890,3490,3490,3490,3490,642
|
|
20240105,115800,637327310,3490,3490,3490,3490,0
|
|
20240105,115700,637327310,3490,3495,3495,3490,973
|
|
20240105,115600,633931535,3495,3495,3495,3495,54
|
|
20240105,115500,633742805,3495,3495,3495,3495,28
|
|
20240105,115400,633644945,3495,3495,3495,3495,1346
|
|
20240105,115300,628940675,3495,3500,3500,3490,1644
|
|
20240105,115200,623195710,3500,3500,3500,3500,1800
|
|
20240105,115100,616895710,3500,3505,3505,3495,1753
|
|
20240105,115000,610760710,3505,3500,3505,3500,5955
|
|
20240105,114900,589908210,3500,3500,3505,3500,2031
|
|
20240105,114800,582796710,3500,3495,3500,3495,405
|
|
20240105,114700,581379735,3495,3495,3495,3495,140
|
|
20240105,114600,580890435,3500,3500,3500,3500,296
|
|
20240105,114500,579854435,3500,3500,3500,3490,2282
|
|
20240105,114400,571870090,3500,3495,3500,3495,74
|
|
20240105,114300,571611455,3490,3490,3490,3490,1090
|
|
20240105,114200,567807355,3495,3490,3505,3490,2416
|
|
20240105,114100,559360630,3485,3500,3500,3485,714
|
|
20240105,114000,556861675,3480,3490,3500,3475,6517
|
|
20240105,113900,534102535,3490,3485,3490,3485,582
|
|
20240105,113800,532073655,3490,3485,3490,3485,801
|
|
20240105,113700,529282165,3490,3485,3490,3485,1441
|
|
20240105,113600,524260275,3480,3480,3480,3480,1000
|
|
20240105,113500,520780275,3470,3470,3470,3470,60
|
|
20240105,113400,520572075,3470,3470,3470,3470,662
|
|
20240105,113300,518274935,3470,3475,3475,3470,1973
|
|
20240105,113200,511421595,3475,3475,3475,3475,580
|
|
20240105,113100,509406095,3480,3485,3485,3480,4174
|
|
20240105,113000,494879435,3485,3480,3485,3480,356
|
|
20240105,112900,493639045,3485,3485,3485,3485,500
|
|
20240105,112800,491896545,3485,3485,3485,3485,21
|
|
20240105,112700,491823360,3475,3480,3485,3475,672
|
|
20240105,112600,489481935,3480,3465,3480,3465,667
|
|
20240105,112500,487166905,3470,3470,3470,3470,994
|
|
20240105,112400,483717725,3470,3470,3470,3470,6
|
|
20240105,112300,483696905,3470,3470,3470,3470,0
|
|
20240105,112200,483696905,3470,3465,3470,3465,52
|
|
20240105,112100,483516495,3465,3470,3470,3465,78
|
|
20240105,112000,483246075,3465,3465,3465,3465,0
|
|
20240105,111900,483246075,3465,3465,3465,3465,280
|
|
20240105,111800,482275875,3470,3470,3470,3470,0
|
|
20240105,111700,482275875,3470,3470,3470,3470,30
|
|
20240105,111600,482171775,3455,3455,3455,3455,286
|
|
20240105,111500,481183645,3450,3460,3460,3450,4952
|
|
20240105,111400,464060115,3460,3470,3470,3460,2413
|
|
20240105,111300,455699850,3470,3470,3470,3470,674
|
|
20240105,111200,453361070,3470,3470,3470,3470,3371
|
|
20240105,111100,441663700,3470,3475,3475,3470,10
|
|
20240105,111000,441628975,3470,3475,3480,3470,2437
|
|
20240105,110900,433161845,3475,3480,3480,3475,301
|
|
20240105,110800,432115865,3480,3480,3480,3480,399
|
|
20240105,110700,430727345,3480,3485,3485,3480,600
|
|
20240105,110600,428638845,3485,3480,3485,3480,111
|
|
20240105,110500,428252560,3480,3485,3485,3480,1162
|
|
20240105,110400,424206445,3485,3480,3485,3480,666
|
|
20240105,110300,421888760,3485,3480,3485,3475,2024
|
|
20240105,110200,414844400,3480,3475,3485,3475,1385
|
|
20240105,110100,410026510,3480,3480,3485,3475,2312
|
|
20240105,110000,401981835,3485,3480,3485,3480,1479
|
|
20240105,105900,396834250,3485,3480,3490,3480,8510
|
|
20240105,105800,367208875,3480,3470,3480,3470,1242
|
|
20240105,105700,362887735,3470,3470,3480,3470,2753
|
|
20240105,105600,353334325,3470,3470,3470,3470,99
|
|
20240105,105500,352990795,3480,3480,3480,3480,575
|
|
20240105,105400,350989795,3480,3480,3480,3480,0
|
|
20240105,105300,350989795,3480,3465,3480,3465,581
|
|
20240105,105200,348975730,3465,3465,3465,3465,864
|
|
20240105,105100,345981970,3470,3475,3475,3470,481
|
|
20240105,105000,344312325,3470,3470,3470,3470,34
|
|
20240105,104900,344194345,3480,3480,3480,3480,100
|
|
20240105,104800,343846345,3480,3480,3480,3480,10
|
|
20240105,104700,343811545,3480,3480,3480,3480,0
|
|
20240105,104600,343811545,3480,3480,3480,3480,0
|
|
20240105,104500,343811545,3480,3480,3480,3480,0
|
|
20240105,104400,343811545,3480,3475,3480,3475,6
|
|
20240105,104300,343790690,3480,3480,3480,3475,44
|
|
20240105,104200,343637735,3480,3475,3480,3475,300
|
|
20240105,104100,342595165,3465,3465,3465,3465,1331
|
|
20240105,104000,337983250,3460,3460,3460,3460,1996
|
|
20240105,103900,331077090,3460,3465,3470,3460,987
|
|
20240105,103800,327656365,3465,3465,3465,3465,282
|
|
20240105,103700,326679235,3470,3465,3470,3465,756
|
|
20240105,103600,324056065,3465,3470,3470,3465,344
|
|
20240105,103500,322863885,3470,3470,3470,3470,0
|
|
20240105,103400,322863885,3470,3480,3480,3470,103
|
|
20240105,103300,322505475,3485,3485,3485,3485,29
|
|
20240105,103200,322404410,3480,3470,3480,3470,2188
|
|
20240105,103100,314793275,3470,3470,3475,3470,321
|
|
20240105,103000,313677910,3470,3470,3470,3470,0
|
|
20240105,102900,313677910,3470,3465,3470,3465,198
|
|
20240105,102800,312991340,3465,3465,3465,3465,20
|
|
20240105,102700,312922040,3465,3465,3465,3465,325
|
|
20240105,102600,311795915,3460,3460,3460,3460,1
|
|
20240105,102500,311792455,3470,3470,3470,3470,320
|
|
20240105,102400,310682055,3470,3475,3475,3470,505
|
|
20240105,102300,308927430,3480,3480,3480,3475,206
|
|
20240105,102200,308211100,3485,3480,3485,3480,7183
|
|
20240105,102100,283199025,3480,3470,3480,3470,3143
|
|
20240105,102000,272268730,3470,3470,3470,3470,100
|
|
20240105,101900,271921730,3465,3465,3465,3465,60
|
|
20240105,101800,271713830,3470,3470,3470,3470,4
|
|
20240105,101700,271699950,3470,3470,3475,3470,328
|
|
20240105,101600,270560950,3470,3465,3475,3465,13709
|
|
20240105,101500,223054555,3450,3460,3460,3450,2151
|
|
20240105,101400,215629485,3450,3455,3455,3450,1135
|
|
20240105,101300,211712150,3460,3460,3460,3460,3642
|
|
20240105,101200,199110830,3465,3465,3465,3465,182
|
|
20240105,101100,198480200,3465,3465,3465,3460,350
|
|
20240105,101000,197268450,3465,3465,3465,3465,0
|
|
20240105,100900,197268450,3465,3465,3465,3465,1236
|
|
20240105,100800,192985710,3465,3465,3465,3465,216
|
|
20240105,100700,192237270,3465,3465,3465,3465,668
|
|
20240105,100600,189922650,3465,3465,3465,3465,1110
|
|
20240105,100500,186076500,3465,3465,3465,3465,51
|
|
20240105,100400,185899785,3470,3470,3470,3470,4
|
|
20240105,100300,185885905,3470,3470,3470,3465,366
|
|
20240105,100200,184616385,3470,3465,3470,3465,218
|
|
20240105,100100,183860925,3470,3470,3470,3470,10
|
|
20240105,100000,183826225,3475,3475,3475,3475,0
|
|
20240105,095900,183826225,3475,3460,3475,3455,6358
|
|
20240105,095800,161783750,3460,3460,3460,3455,108
|
|
20240105,095700,161410075,3455,3455,3465,3455,866
|
|
20240105,095600,158417945,3460,3460,3460,3460,200
|
|
20240105,095500,157725945,3460,3465,3465,3460,1064
|
|
20240105,095400,154043005,3465,3460,3465,3460,1053
|
|
20240105,095300,150394610,3465,3460,3465,3460,361
|
|
20240105,095200,149143990,3460,3460,3460,3460,904
|
|
20240105,095100,146016150,3455,3460,3460,3455,686
|
|
20240105,095000,143644090,3465,3455,3465,3455,1471
|
|
20240105,094900,138554710,3455,3455,3455,3455,0
|
|
20240105,094800,138554710,3455,3460,3460,3455,919
|
|
20240105,094700,135375470,3460,3465,3465,3460,2500
|
|
20240105,094600,126717970,3470,3470,3470,3470,11
|
|
20240105,094500,126679800,3465,3465,3470,3465,670
|
|
20240105,094400,124358150,3465,3465,3470,3465,560
|
|
20240105,094300,122417700,3465,3465,3465,3460,1285
|
|
20240105,094200,117967425,3465,3460,3465,3460,150
|
|
20240105,094100,117448175,3465,3455,3465,3440,269
|
|
20240105,094000,116520300,3460,3460,3460,3460,847
|
|
20240105,093900,113589680,3460,3455,3460,3455,405
|
|
20240105,093800,112189380,3455,3455,3455,3455,4
|
|
20240105,093700,112175560,3455,3455,3455,3455,50
|
|
20240105,093600,112002810,3455,3455,3455,3455,105
|
|
20240105,093500,111640035,3435,3455,3455,3435,1385
|
|
20240105,093400,106880540,3435,3460,3460,3435,5786
|
|
20240105,093300,86891520,3460,3465,3465,3460,173
|
|
20240105,093200,86292365,3465,3450,3465,3450,2065
|
|
20240105,093100,79155600,3455,3455,3455,3455,1
|
|
20240105,093000,79152145,3455,3450,3455,3450,213
|
|
20240105,092900,78417045,3450,3450,3450,3450,2
|
|
20240105,092800,78410145,3455,3455,3455,3435,675
|
|
20240105,092700,76085015,3450,3450,3450,3450,0
|
|
20240105,092600,76085015,3450,3440,3480,3440,2948
|
|
20240105,092500,65872050,3440,3440,3440,3440,25
|
|
20240105,092400,65786050,3430,3430,3440,3430,1176
|
|
20240105,092300,61751070,3430,3430,3430,3430,250
|
|
20240105,092200,60893570,3425,3425,3425,3425,0
|
|
20240105,092100,60893570,3425,3425,3425,3425,1000
|
|
20240105,092000,57468570,3425,3430,3430,3425,2200
|
|
20240105,091900,49933125,3430,3440,3440,3430,900
|
|
20240105,091800,46841125,3445,3445,3445,3445,0
|
|
20240105,091700,46841125,3445,3445,3445,3445,0
|
|
20240105,091600,46841125,3445,3440,3445,3430,143
|
|
20240105,091500,46349070,3430,3430,3430,3430,1000
|
|
20240105,091400,42919070,3425,3435,3435,3425,2296
|
|
20240105,091300,35041885,3430,3435,3435,3430,457
|
|
20240105,091200,33473230,3435,3440,3440,3435,587
|
|
20240105,091100,31456700,3440,3440,3440,3440,1
|
|
20240105,091000,31453260,3435,3425,3435,3425,2308
|
|
20240105,090900,23534790,3425,3425,3425,3425,2
|
|
20240105,090800,23527940,3420,3420,3420,3420,3
|
|
20240105,090700,23517680,3425,3425,3425,3425,10
|
|
20240105,090600,23483430,3415,3420,3420,3415,1118
|
|
20240105,090500,19664035,3420,3420,3425,3420,544
|
|
20240105,090400,17802055,3420,3415,3420,3415,724
|
|
20240105,090300,15326380,3435,3435,3435,3435,0
|
|
20240105,090200,15326380,3435,3410,3435,3410,42
|
|
20240105,090100,15183110,3415,3435,3435,3415,545
|
|
20240105,090000,13321915,3415,3415,3415,3415,3901
|