630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192700,581156255,3495,3495,3495,3495,4306
|
|
20240109,192600,581156255,3495,3495,3495,3495,0
|
|
20240109,192500,581156255,3495,3495,3495,3495,0
|
|
20240109,192400,581156255,3495,3495,3495,3495,0
|
|
20240109,192300,581156255,3495,3495,3495,3495,0
|
|
20240109,192200,581156255,3495,3495,3495,3495,0
|
|
20240109,192100,581156255,3495,3495,3495,3495,0
|
|
20240109,192000,581156255,3495,3495,3495,3495,0
|
|
20240109,191900,581156255,3495,3495,3495,3495,0
|
|
20240109,191800,581156255,3495,3495,3495,3495,0
|
|
20240109,191700,581156255,3495,3495,3495,3495,0
|
|
20240109,191600,581156255,3495,3495,3495,3495,0
|
|
20240109,191500,581156255,3495,3495,3495,3495,0
|
|
20240109,191400,581156255,3495,3495,3495,3495,0
|
|
20240109,191300,581156255,3495,3495,3495,3495,0
|
|
20240109,191200,581156255,3495,3495,3495,3495,0
|
|
20240109,191100,581156255,3495,3495,3495,3495,0
|
|
20240109,191000,581156255,3495,3495,3495,3495,0
|
|
20240109,190900,581156255,3495,3495,3495,3495,0
|
|
20240109,190800,581156255,3495,3495,3495,3495,0
|
|
20240109,190700,581156255,3495,3495,3495,3495,0
|
|
20240109,190600,581156255,3495,3495,3495,3495,0
|
|
20240109,190500,581156255,3495,3495,3495,3495,0
|
|
20240109,190400,581156255,3495,3495,3495,3495,0
|
|
20240109,190300,581156255,3495,3495,3495,3495,0
|
|
20240109,190200,581156255,3495,3495,3495,3495,0
|
|
20240109,190100,581156255,3495,3495,3495,3495,0
|
|
20240109,190000,581156255,3495,3495,3495,3495,0
|
|
20240109,185900,581156255,3495,3495,3495,3495,0
|
|
20240109,185800,581156255,3495,3495,3495,3495,0
|
|
20240109,185700,581156255,3495,3495,3495,3495,4306
|
|
20240109,185600,581156255,3495,3495,3495,3495,0
|
|
20240109,185500,581156255,3495,3495,3495,3495,0
|
|
20240109,185400,581156255,3495,3495,3495,3495,0
|
|
20240109,185300,581156255,3495,3495,3495,3495,0
|
|
20240109,185200,581156255,3495,3495,3495,3495,0
|
|
20240109,185100,581156255,3495,3495,3495,3495,0
|
|
20240109,185000,581156255,3495,3495,3495,3495,0
|
|
20240109,184900,581156255,3495,3495,3495,3495,0
|
|
20240109,184800,581156255,3495,3495,3495,3495,0
|
|
20240109,184700,581156255,3495,3495,3495,3495,0
|
|
20240109,184600,581156255,3495,3495,3495,3495,0
|
|
20240109,184500,581156255,3495,3495,3495,3495,0
|
|
20240109,184400,581156255,3495,3495,3495,3495,0
|
|
20240109,184300,581156255,3495,3495,3495,3495,0
|
|
20240109,184200,581156255,3495,3495,3495,3495,0
|
|
20240109,184100,581156255,3495,3495,3495,3495,0
|
|
20240109,184000,581156255,3495,3495,3495,3495,0
|
|
20240109,183900,581156255,3495,3495,3495,3495,0
|
|
20240109,183800,581156255,3495,3495,3495,3495,0
|
|
20240109,183700,581156255,3495,3495,3495,3495,0
|
|
20240109,183600,581156255,3495,3495,3495,3495,0
|
|
20240109,183500,581156255,3495,3495,3495,3495,0
|
|
20240109,183400,581156255,3495,3495,3495,3495,0
|
|
20240109,183300,581156255,3495,3495,3495,3495,0
|
|
20240109,183200,581156255,3495,3495,3495,3495,0
|
|
20240109,183100,581156255,3495,3495,3495,3495,0
|
|
20240109,183000,581156255,3495,3495,3495,3495,0
|
|
20240109,182900,581156255,3495,3495,3495,3495,0
|
|
20240109,182800,581156255,3495,3495,3495,3495,0
|
|
20240109,182700,581156255,3495,3495,3495,3495,4306
|
|
20240109,182600,581156255,3495,3495,3495,3495,0
|
|
20240109,182500,581156255,3495,3495,3495,3495,0
|
|
20240109,182400,581156255,3495,3495,3495,3495,0
|
|
20240109,182300,581156255,3495,3495,3495,3495,0
|
|
20240109,182200,581156255,3495,3495,3495,3495,0
|
|
20240109,182100,581156255,3495,3495,3495,3495,0
|
|
20240109,182000,581156255,3495,3495,3495,3495,0
|
|
20240109,181900,581156255,3495,3495,3495,3495,0
|
|
20240109,181800,581156255,3495,3495,3495,3495,0
|
|
20240109,181700,581156255,3495,3495,3495,3495,0
|
|
20240109,181600,581156255,3495,3495,3495,3495,0
|
|
20240109,181500,581156255,3495,3495,3495,3495,0
|
|
20240109,181400,581156255,3495,3495,3495,3495,0
|
|
20240109,181300,581156255,3495,3495,3495,3495,0
|
|
20240109,181200,581156255,3495,3495,3495,3495,0
|
|
20240109,181100,581156255,3495,3495,3495,3495,0
|
|
20240109,181000,581156255,3495,3495,3495,3495,0
|
|
20240109,180900,581156255,3495,3495,3495,3495,0
|
|
20240109,180800,581156255,3495,3495,3495,3495,0
|
|
20240109,180700,581156255,3495,3495,3495,3495,0
|
|
20240109,180600,581156255,3495,3495,3495,3495,0
|
|
20240109,180500,581156255,3495,3495,3495,3495,0
|
|
20240109,180400,581156255,3495,3495,3495,3495,0
|
|
20240109,180300,581156255,3495,3495,3495,3495,0
|
|
20240109,180200,581156255,3495,3495,3495,3495,0
|
|
20240109,180100,581156255,3495,3495,3495,3495,0
|
|
20240109,180000,581156255,3495,3495,3495,3495,0
|
|
20240109,175900,581156255,3495,3495,3495,3495,0
|
|
20240109,175800,581156255,3495,3495,3495,3495,0
|
|
20240109,175700,581156255,3495,3495,3495,3495,4306
|
|
20240109,175600,581156255,3495,3495,3495,3495,0
|
|
20240109,175500,581156255,3495,3495,3495,3495,0
|
|
20240109,175400,581156255,3495,3495,3495,3495,0
|
|
20240109,175300,581156255,3495,3495,3495,3495,0
|
|
20240109,175200,581156255,3495,3495,3495,3495,0
|
|
20240109,175100,581156255,3495,3495,3495,3495,0
|
|
20240109,175000,581156255,3495,3495,3495,3495,0
|
|
20240109,174900,581156255,3495,3495,3495,3495,0
|
|
20240109,174800,581156255,3495,3495,3495,3495,0
|
|
20240109,174700,581156255,3495,3495,3495,3495,0
|
|
20240109,174600,581156255,3495,3495,3495,3495,0
|
|
20240109,174500,581156255,3495,3495,3495,3495,0
|
|
20240109,174400,581156255,3495,3495,3495,3495,0
|
|
20240109,174300,581156255,3495,3495,3495,3495,0
|
|
20240109,174200,581156255,3495,3495,3495,3495,0
|
|
20240109,174100,581156255,3495,3495,3495,3495,0
|
|
20240109,174000,581156255,3495,3495,3495,3495,0
|
|
20240109,173900,581156255,3495,3495,3495,3495,0
|
|
20240109,173800,581156255,3495,3495,3495,3495,0
|
|
20240109,173700,581156255,3495,3495,3495,3495,0
|
|
20240109,173600,581156255,3495,3495,3495,3495,0
|
|
20240109,173500,581156255,3495,3495,3495,3495,0
|
|
20240109,173400,581156255,3495,3495,3495,3495,0
|
|
20240109,173300,581156255,3495,3495,3495,3495,0
|
|
20240109,173200,581156255,3495,3495,3495,3495,0
|
|
20240109,173100,581156255,3495,3495,3495,3495,0
|
|
20240109,173000,581156255,3495,3495,3495,3495,0
|
|
20240109,172900,581156255,3495,3495,3495,3495,0
|
|
20240109,172800,581156255,3495,3495,3495,3495,0
|
|
20240109,172700,581156255,3495,3495,3495,3495,4306
|
|
20240109,172600,581156255,3495,3495,3495,3495,0
|
|
20240109,172500,581156255,3495,3495,3495,3495,0
|
|
20240109,172400,581156255,3495,3495,3495,3495,0
|
|
20240109,172300,581156255,3495,3495,3495,3495,0
|
|
20240109,172200,581156255,3495,3495,3495,3495,0
|
|
20240109,172100,581156255,3495,3495,3495,3495,0
|
|
20240109,172000,581156255,3495,3495,3495,3495,0
|
|
20240109,171900,581156255,3495,3495,3495,3495,0
|
|
20240109,171800,581156255,3495,3495,3495,3495,0
|
|
20240109,171700,581156255,3495,3495,3495,3495,0
|
|
20240109,171600,581156255,3495,3495,3495,3495,0
|
|
20240109,171500,581156255,3495,3495,3495,3495,0
|
|
20240109,171400,581156255,3495,3495,3495,3495,0
|
|
20240109,171300,581156255,3495,3495,3495,3495,0
|
|
20240109,171200,581156255,3495,3495,3495,3495,0
|
|
20240109,171100,581156255,3495,3495,3495,3495,0
|
|
20240109,171000,581156255,3495,3495,3495,3495,0
|
|
20240109,170900,581156255,3495,3495,3495,3495,0
|
|
20240109,170800,581156255,3495,3495,3495,3495,0
|
|
20240109,170700,581156255,3495,3495,3495,3495,0
|
|
20240109,170600,581156255,3495,3495,3495,3495,0
|
|
20240109,170500,581156255,3495,3495,3495,3495,0
|
|
20240109,170400,581156255,3495,3495,3495,3495,0
|
|
20240109,170300,581156255,3495,3495,3495,3495,0
|
|
20240109,170200,581156255,3495,3495,3495,3495,0
|
|
20240109,170100,581156255,3495,3495,3495,3495,0
|
|
20240109,170000,581156255,3495,3495,3495,3495,0
|
|
20240109,165900,581156255,3495,3495,3495,3495,0
|
|
20240109,165800,581156255,3495,3495,3495,3495,0
|
|
20240109,165700,581156255,3495,3495,3495,3495,4306
|
|
20240109,165600,581156255,3495,3495,3495,3495,0
|
|
20240109,165500,581156255,3495,3495,3495,3495,0
|
|
20240109,165400,581156255,3495,3495,3495,3495,0
|
|
20240109,165300,581156255,3495,3495,3495,3495,0
|
|
20240109,165200,581156255,3495,3495,3495,3495,0
|
|
20240109,165100,581156255,3495,3495,3495,3495,0
|
|
20240109,165000,581156255,3495,3495,3495,3495,0
|
|
20240109,164900,581156255,3495,3495,3495,3495,0
|
|
20240109,164800,581156255,3495,3495,3495,3495,0
|
|
20240109,164700,581156255,3495,3495,3495,3495,0
|
|
20240109,164600,581156255,3495,3495,3495,3495,0
|
|
20240109,164500,581156255,3495,3495,3495,3495,0
|
|
20240109,164400,581156255,3495,3495,3495,3495,0
|
|
20240109,164300,581156255,3495,3495,3495,3495,0
|
|
20240109,164200,581156255,3495,3495,3495,3495,0
|
|
20240109,164100,581156255,3495,3495,3495,3495,0
|
|
20240109,164000,581156255,3495,3495,3495,3495,0
|
|
20240109,163900,581156255,3495,3495,3495,3495,0
|
|
20240109,163800,581156255,3495,3495,3495,3495,0
|
|
20240109,163700,581156255,3495,3495,3495,3495,0
|
|
20240109,163600,581156255,3495,3495,3495,3495,0
|
|
20240109,163500,581156255,3495,3495,3495,3495,0
|
|
20240109,163400,581156255,3495,3495,3495,3495,0
|
|
20240109,163300,581156255,3495,3495,3495,3495,0
|
|
20240109,163200,581156255,3495,3495,3495,3495,0
|
|
20240109,163100,581156255,3495,3495,3495,3495,0
|
|
20240109,163000,581156255,3495,3495,3495,3495,0
|
|
20240109,162900,581156255,3495,3495,3495,3495,0
|
|
20240109,162800,581156255,3495,3495,3495,3495,0
|
|
20240109,162700,581156255,3495,3495,3495,3495,4306
|
|
20240109,162600,581156255,3495,3495,3495,3495,0
|
|
20240109,162500,581156255,3495,3495,3495,3495,0
|
|
20240109,162400,581156255,3495,3495,3495,3495,0
|
|
20240109,162300,581156255,3495,3495,3495,3495,0
|
|
20240109,162200,581156255,3495,3495,3495,3495,0
|
|
20240109,162100,581156255,3495,3495,3495,3495,0
|
|
20240109,162000,581156255,3495,3495,3495,3495,0
|
|
20240109,161900,581156255,3495,3495,3495,3495,0
|
|
20240109,161800,581156255,3495,3495,3495,3495,0
|
|
20240109,161700,581156255,3495,3495,3495,3495,0
|
|
20240109,161600,581156255,3495,3495,3495,3495,0
|
|
20240109,161500,581156255,3495,3495,3495,3495,0
|
|
20240109,161400,581156255,3495,3495,3495,3495,0
|
|
20240109,161300,581156255,3495,3495,3495,3495,0
|
|
20240109,161200,581156255,3495,3495,3495,3495,0
|
|
20240109,161100,581156255,3495,3495,3495,3495,0
|
|
20240109,161000,581156255,3495,3495,3495,3495,0
|
|
20240109,160900,581156255,3495,3495,3495,3495,0
|
|
20240109,160800,581156255,3495,3495,3495,3495,0
|
|
20240109,160700,581156255,3495,3495,3495,3495,0
|
|
20240109,160600,581156255,3495,3495,3495,3495,0
|
|
20240109,160500,581156255,3495,3495,3495,3495,0
|
|
20240109,160400,581156255,3495,3495,3495,3495,0
|
|
20240109,160300,581156255,3495,3495,3495,3495,0
|
|
20240109,160200,581156255,3495,3495,3495,3495,0
|
|
20240109,160100,581156255,3495,3495,3495,3495,0
|
|
20240109,160000,581156255,3495,3495,3495,3495,0
|
|
20240109,155900,581156255,3495,3495,3495,3495,0
|
|
20240109,155800,581156255,3495,3495,3495,3495,0
|
|
20240109,155700,581156255,3495,3495,3495,3495,4306
|
|
20240109,155600,581156255,3495,3495,3495,3495,0
|
|
20240109,155500,581156255,3495,3495,3495,3495,0
|
|
20240109,155400,581156255,3495,3495,3495,3495,0
|
|
20240109,155300,581156255,3495,3495,3495,3495,0
|
|
20240109,155200,581156255,3495,3495,3495,3495,0
|
|
20240109,155100,581156255,3495,3495,3495,3495,0
|
|
20240109,155000,581156255,3495,3495,3495,3495,0
|
|
20240109,154900,581156255,3495,3495,3495,3495,0
|
|
20240109,154800,581156255,3495,3495,3495,3495,0
|
|
20240109,154700,581156255,3495,3495,3495,3495,0
|
|
20240109,154600,581156255,3495,3495,3495,3495,0
|
|
20240109,154500,581156255,3495,3495,3495,3495,0
|
|
20240109,154400,581156255,3495,3495,3495,3495,0
|
|
20240109,154300,581156255,3495,3495,3495,3495,0
|
|
20240109,154200,581156255,3495,3495,3495,3495,0
|
|
20240109,154100,581156255,3495,3495,3495,3495,0
|
|
20240109,154000,581156255,3495,3495,3495,3495,0
|
|
20240109,153900,581156255,3495,3495,3495,3495,0
|
|
20240109,153800,581156255,3495,3495,3495,3495,0
|
|
20240109,153700,581156255,3495,3495,3495,3495,0
|
|
20240109,153600,581156255,3495,3495,3495,3495,0
|
|
20240109,153500,581156255,3495,3495,3495,3495,0
|
|
20240109,153400,581156255,3495,3495,3495,3495,0
|
|
20240109,153300,581156255,3495,3495,3495,3495,0
|
|
20240109,153200,581156255,3495,3495,3495,3495,0
|
|
20240109,153100,581156255,3495,3495,3495,3495,0
|
|
20240109,153000,581156255,3495,3495,3495,3495,4306
|
|
20240109,152900,566106785,3495,3495,3495,3495,0
|
|
20240109,152800,566106785,3495,3495,3495,3495,0
|
|
20240109,152700,566106785,3495,3495,3495,3495,0
|
|
20240109,152600,566106785,3495,3495,3495,3495,0
|
|
20240109,152500,566106785,3495,3495,3495,3495,0
|
|
20240109,152400,566106785,3495,3495,3495,3495,0
|
|
20240109,152300,566106785,3495,3495,3495,3495,0
|
|
20240109,152200,566106785,3495,3495,3495,3495,0
|
|
20240109,152100,566106785,3495,3495,3495,3495,0
|
|
20240109,152000,566106785,3495,3495,3495,3495,0
|
|
20240109,151900,566106785,3495,3500,3505,3495,2500
|
|
20240109,151800,557359255,3500,3495,3500,3495,419
|
|
20240109,151700,555894845,3495,3495,3495,3495,100
|
|
20240109,151600,555545345,3505,3500,3505,3495,604
|
|
20240109,151500,553431435,3500,3500,3500,3490,352
|
|
20240109,151400,552202885,3490,3505,3505,3490,903
|
|
20240109,151300,549051385,3505,3505,3505,3505,1
|
|
20240109,151200,549047880,3500,3500,3500,3500,300
|
|
20240109,151100,547997880,3500,3495,3500,3490,1645
|
|
20240109,151000,542243940,3495,3495,3495,3495,51
|
|
20240109,150900,542065695,3500,3500,3500,3500,14
|
|
20240109,150800,542016695,3500,3495,3500,3495,653
|
|
20240109,150700,539733115,3500,3500,3500,3500,1
|
|
20240109,150600,539729615,3495,3500,3500,3495,4022
|
|
20240109,150500,525667225,3500,3500,3505,3500,1131
|
|
20240109,150400,521708720,3495,3490,3495,3490,986
|
|
20240109,150300,518264150,3490,3495,3495,3490,106
|
|
20240109,150200,517893780,3495,3495,3495,3495,0
|
|
20240109,150100,517893780,3495,3495,3495,3495,30
|
|
20240109,150000,517788930,3500,3495,3500,3495,447
|
|
20240109,145900,516226495,3495,3495,3495,3495,10
|
|
20240109,145800,516191545,3500,3500,3500,3500,0
|
|
20240109,145700,516191545,3500,3495,3500,3495,280
|
|
20240109,145600,515212940,3495,3495,3495,3495,140
|
|
20240109,145500,514723640,3500,3500,3500,3495,1106
|
|
20240109,145400,510855135,3495,3490,3495,3485,578
|
|
20240109,145300,508835920,3495,3495,3495,3495,4
|
|
20240109,145200,508821940,3495,3495,3495,3495,1
|
|
20240109,145100,508818445,3495,3490,3495,3490,2001
|
|
20240109,145000,501834950,3495,3500,3500,3495,443
|
|
20240109,144900,500285950,3500,3500,3500,3500,115
|
|
20240109,144800,499883450,3495,3495,3495,3495,10
|
|
20240109,144700,499848500,3495,3495,3495,3495,114
|
|
20240109,144600,499450070,3490,3500,3500,3490,1047
|
|
20240109,144500,495795580,3500,3500,3500,3500,632
|
|
20240109,144400,493583580,3500,3500,3500,3500,0
|
|
20240109,144300,493583580,3500,3500,3500,3500,40
|
|
20240109,144200,493443580,3500,3500,3500,3490,26
|
|
20240109,144100,493352750,3490,3495,3495,3490,38
|
|
20240109,144000,493220125,3495,3495,3495,3495,1
|
|
20240109,143900,493216630,3500,3500,3500,3500,17
|
|
20240109,143800,493157130,3500,3500,3500,3500,2
|
|
20240109,143700,493150130,3500,3500,3500,3500,61
|
|
20240109,143600,492936630,3500,3500,3500,3500,15
|
|
20240109,143500,492884130,3500,3500,3500,3500,1
|
|
20240109,143400,492880630,3490,3490,3490,3490,598
|
|
20240109,143300,490793610,3505,3505,3505,3505,0
|
|
20240109,143200,490793610,3505,3505,3505,3505,0
|
|
20240109,143100,490793610,3505,3505,3505,3505,1
|
|
20240109,143000,490790105,3490,3490,3490,3490,0
|
|
20240109,142900,490790105,3490,3505,3505,3490,46
|
|
20240109,142800,490628890,3505,3500,3505,3480,10003
|
|
20240109,142700,455773405,3500,3500,3500,3500,519
|
|
20240109,142600,453956905,3500,3500,3500,3500,50
|
|
20240109,142500,453781905,3500,3505,3505,3500,2
|
|
20240109,142400,453774900,3500,3500,3500,3500,1295
|
|
20240109,142300,449242400,3505,3500,3505,3500,1503
|
|
20240109,142200,443981885,3500,3500,3500,3500,0
|
|
20240109,142100,443981885,3500,3500,3500,3500,80
|
|
20240109,142000,443701885,3500,3500,3500,3500,427
|
|
20240109,141900,442207385,3505,3505,3505,3505,0
|
|
20240109,141800,442207385,3505,3505,3505,3505,228
|
|
20240109,141700,441408245,3505,3510,3510,3505,600
|
|
20240109,141600,439302745,3510,3510,3510,3510,1
|
|
20240109,141500,439299235,3510,3510,3510,3500,50
|
|
20240109,141400,439123835,3510,3510,3510,3510,298
|
|
20240109,141300,438077855,3510,3505,3510,3505,1201
|
|
20240109,141200,433868345,3505,3505,3505,3505,2
|
|
20240109,141100,433861335,3500,3500,3500,3500,0
|
|
20240109,141000,433861335,3500,3500,3500,3500,14
|
|
20240109,140900,433812335,3500,3500,3500,3500,11
|
|
20240109,140800,433773835,3500,3500,3500,3500,989
|
|
20240109,140700,430312335,3500,3500,3500,3500,0
|
|
20240109,140600,430312335,3500,3500,3500,3500,17
|
|
20240109,140500,430252835,3490,3490,3490,3490,1
|
|
20240109,140400,430249345,3495,3495,3495,3495,10
|
|
20240109,140300,430214395,3500,3500,3500,3500,2
|
|
20240109,140200,430207395,3495,3495,3495,3495,437
|
|
20240109,140100,428680080,3495,3495,3495,3495,5
|
|
20240109,140000,428662605,3495,3495,3495,3495,100
|
|
20240109,135900,428313105,3495,3495,3495,3495,0
|
|
20240109,135800,428313105,3495,3495,3495,3495,0
|
|
20240109,135700,428313105,3495,3495,3495,3495,1
|
|
20240109,135600,428309610,3495,3495,3495,3495,8
|
|
20240109,135500,428281650,3490,3490,3495,3490,216
|
|
20240109,135400,427527805,3495,3495,3495,3495,30
|
|
20240109,135300,427422955,3495,3495,3495,3495,0
|
|
20240109,135200,427422955,3495,3495,3495,3495,114
|
|
20240109,135100,427024525,3495,3495,3495,3495,1
|
|
20240109,135000,427021030,3495,3490,3495,3490,1948
|
|
20240109,134900,420217630,3490,3485,3490,3485,1149
|
|
20240109,134800,416213360,3485,3485,3485,3485,0
|
|
20240109,134700,416213360,3485,3485,3485,3485,104
|
|
20240109,134600,415850920,3490,3490,3490,3490,57
|
|
20240109,134500,415651990,3490,3490,3490,3490,0
|
|
20240109,134400,415651990,3490,3490,3490,3490,9
|
|
20240109,134300,415620580,3490,3490,3490,3490,50
|
|
20240109,134200,415446080,3490,3490,3490,3490,0
|
|
20240109,134100,415446080,3490,3490,3490,3490,17
|
|
20240109,134000,415386750,3485,3485,3485,3485,11
|
|
20240109,133900,415348415,3485,3485,3485,3485,100
|
|
20240109,133800,414999915,3485,3485,3485,3485,1100
|
|
20240109,133700,411166415,3485,3485,3485,3485,60
|
|
20240109,133600,410957315,3485,3485,3485,3485,11
|
|
20240109,133500,410918980,3485,3480,3485,3480,575
|
|
20240109,133400,408917970,3485,3485,3485,3485,424
|
|
20240109,133300,407440330,3480,3485,3485,3480,2000
|
|
20240109,133200,400472545,3485,3485,3485,3485,0
|
|
20240109,133100,400472545,3485,3485,3485,3485,131
|
|
20240109,133000,400016010,3485,3485,3485,3485,0
|
|
20240109,132900,400016010,3485,3485,3485,3485,3
|
|
20240109,132800,400005555,3485,3485,3485,3485,54
|
|
20240109,132700,399817365,3485,3485,3485,3485,0
|
|
20240109,132600,399817365,3485,3490,3490,3485,1033
|
|
20240109,132500,396212290,3495,3495,3495,3495,1
|
|
20240109,132400,396208795,3495,3495,3495,3495,0
|
|
20240109,132300,396208795,3495,3495,3495,3495,35
|
|
20240109,132200,396086470,3500,3500,3500,3500,0
|
|
20240109,132100,396086470,3500,3500,3500,3500,135
|
|
20240109,132000,395613970,3500,3500,3500,3500,40
|
|
20240109,131900,395473970,3500,3500,3500,3500,510
|
|
20240109,131800,393688970,3500,3490,3500,3490,257
|
|
20240109,131700,392792020,3490,3490,3495,3490,609
|
|
20240109,131600,390666030,3490,3490,3490,3490,100
|
|
20240109,131500,390317030,3490,3495,3495,3490,585
|
|
20240109,131400,388275375,3490,3495,3495,3490,100
|
|
20240109,131300,387926350,3505,3505,3505,3505,0
|
|
20240109,131200,387926350,3505,3505,3505,3505,0
|
|
20240109,131100,387926350,3505,3505,3505,3505,0
|
|
20240109,131000,387926350,3505,3505,3505,3505,0
|
|
20240109,130900,387926350,3505,3505,3505,3505,0
|
|
20240109,130800,387926350,3505,3505,3505,3505,0
|
|
20240109,130700,387926350,3505,3495,3505,3485,6095
|
|
20240109,130600,366675715,3495,3495,3495,3495,137
|
|
20240109,130500,366196900,3495,3495,3495,3495,33
|
|
20240109,130400,366081565,3500,3500,3500,3500,0
|
|
20240109,130300,366081565,3500,3495,3500,3490,115
|
|
20240109,130200,365679150,3495,3495,3495,3495,0
|
|
20240109,130100,365679150,3495,3495,3495,3495,141
|
|
20240109,130000,365186355,3500,3500,3500,3500,0
|
|
20240109,125900,365186355,3500,3500,3500,3500,0
|
|
20240109,125800,365186355,3500,3500,3500,3500,19
|
|
20240109,125700,365119855,3500,3500,3500,3500,6
|
|
20240109,125600,365098855,3500,3500,3500,3500,30
|
|
20240109,125500,364993855,3505,3495,3505,3495,190
|
|
20240109,125400,364329705,3505,3505,3505,3505,0
|
|
20240109,125300,364329705,3505,3505,3505,3505,66
|
|
20240109,125200,364098375,3495,3495,3495,3490,524
|
|
20240109,125100,362267100,3495,3495,3495,3495,0
|
|
20240109,125000,362267100,3495,3495,3495,3495,0
|
|
20240109,124900,362267100,3495,3495,3495,3495,1195
|
|
20240109,124800,358090575,3500,3495,3500,3495,157
|
|
20240109,124700,357541855,3500,3500,3500,3500,2
|
|
20240109,124600,357534855,3495,3495,3495,3495,105
|
|
20240109,124500,357167880,3500,3500,3500,3500,51
|
|
20240109,124400,356989380,3500,3500,3505,3500,73
|
|
20240109,124300,356733615,3505,3505,3505,3505,0
|
|
20240109,124200,356733615,3505,3505,3505,3505,0
|
|
20240109,124100,356733615,3505,3505,3505,3505,0
|
|
20240109,124000,356733615,3505,3505,3505,3505,1
|
|
20240109,123900,356730110,3505,3505,3505,3505,150
|
|
20240109,123800,356204360,3505,3505,3505,3505,0
|
|
20240109,123700,356204360,3505,3505,3505,3505,1
|
|
20240109,123600,356200855,3495,3495,3495,3495,877
|
|
20240109,123500,353135740,3495,3495,3495,3495,18
|
|
20240109,123400,353072830,3505,3505,3505,3505,180
|
|
20240109,123300,352441930,3505,3495,3505,3495,3
|
|
20240109,123200,352431435,3495,3495,3495,3495,1
|
|
20240109,123100,352427940,3490,3495,3495,3490,376
|
|
20240109,123000,351113955,3510,3510,3510,3510,0
|
|
20240109,122900,351113955,3510,3510,3510,3510,0
|
|
20240109,122800,351113955,3510,3495,3510,3495,2
|
|
20240109,122700,351106950,3510,3510,3510,3510,0
|
|
20240109,122600,351106950,3510,3510,3510,3510,100
|
|
20240109,122500,350755950,3505,3505,3505,3505,32
|
|
20240109,122400,350643790,3510,3510,3510,3510,0
|
|
20240109,122300,350643790,3510,3510,3510,3510,5
|
|
20240109,122200,350626240,3510,3505,3510,3505,347
|
|
20240109,122100,349408755,3505,3505,3505,3505,80
|
|
20240109,122000,349128355,3495,3495,3495,3495,16
|
|
20240109,121900,349072435,3505,3505,3505,3505,0
|
|
20240109,121800,349072435,3505,3505,3505,3505,0
|
|
20240109,121700,349072435,3505,3505,3505,3505,15
|
|
20240109,121600,349019860,3505,3505,3505,3505,0
|
|
20240109,121500,349019860,3505,3505,3505,3505,2
|
|
20240109,121400,349012850,3505,3505,3505,3505,0
|
|
20240109,121300,349012850,3505,3505,3505,3505,1
|
|
20240109,121200,349009345,3490,3490,3490,3490,11
|
|
20240109,121100,348970955,3505,3505,3505,3505,1
|
|
20240109,121000,348967450,3490,3490,3490,3490,0
|
|
20240109,120900,348967450,3490,3490,3490,3490,720
|
|
20240109,120800,346454650,3490,3490,3490,3490,0
|
|
20240109,120700,346454650,3490,3490,3490,3490,326
|
|
20240109,120600,345316910,3490,3510,3510,3490,10
|
|
20240109,120500,345281970,3510,3510,3510,3510,200
|
|
20240109,120400,344579970,3515,3515,3515,3515,1
|
|
20240109,120300,344576455,3490,3505,3505,3490,3000
|
|
20240109,120200,334085575,3515,3515,3515,3515,13
|
|
20240109,120100,334039880,3515,3515,3515,3515,525
|
|
20240109,120000,332194505,3515,3515,3515,3515,3001
|
|
20240109,115900,321645990,3515,3515,3515,3515,1
|
|
20240109,115800,321642475,3515,3515,3515,3510,570
|
|
20240109,115700,319641265,3520,3510,3520,3510,2677
|
|
20240109,115600,310232615,3515,3515,3520,3515,2008
|
|
20240109,115500,303171505,3515,3515,3515,3515,0
|
|
20240109,115400,303171505,3515,3515,3515,3515,2
|
|
20240109,115300,303164475,3515,3515,3515,3515,0
|
|
20240109,115200,303164475,3515,3515,3515,3515,0
|
|
20240109,115100,303164475,3515,3500,3515,3500,2
|
|
20240109,115000,303157460,3515,3515,3515,3515,5
|
|
20240109,114900,303139885,3515,3515,3515,3515,0
|
|
20240109,114800,303139885,3515,3500,3515,3500,576
|
|
20240109,114700,301123855,3515,3515,3515,3515,0
|
|
20240109,114600,301123855,3515,3515,3515,3515,0
|
|
20240109,114500,301123855,3515,3515,3515,3515,35
|
|
20240109,114400,301000830,3515,3515,3515,3515,0
|
|
20240109,114300,301000830,3515,3510,3515,3510,222
|
|
20240109,114200,300221605,3510,3510,3510,3510,1000
|
|
20240109,114100,296711605,3510,3510,3510,3510,1
|
|
20240109,114000,296708095,3500,3500,3500,3500,0
|
|
20240109,113900,296708095,3500,3500,3500,3500,0
|
|
20240109,113800,296708095,3500,3500,3500,3500,31
|
|
20240109,113700,296599595,3510,3510,3510,3510,0
|
|
20240109,113600,296599595,3510,3510,3510,3510,0
|
|
20240109,113500,296599595,3510,3510,3510,3510,0
|
|
20240109,113400,296599595,3510,3510,3510,3510,3
|
|
20240109,113300,296589065,3510,3510,3510,3510,0
|
|
20240109,113200,296589065,3510,3510,3510,3510,1
|
|
20240109,113100,296585555,3505,3505,3505,3505,0
|
|
20240109,113000,296585555,3505,3505,3505,3505,110
|
|
20240109,112900,296200005,3505,3505,3505,3505,50
|
|
20240109,112800,296024755,3505,3505,3505,3505,20
|
|
20240109,112700,295954655,3505,3505,3505,3505,177
|
|
20240109,112600,295334270,3500,3500,3505,3500,303
|
|
20240109,112500,294273765,3505,3505,3505,3505,195
|
|
20240109,112400,293590290,3510,3510,3510,3510,0
|
|
20240109,112300,293590290,3510,3510,3510,3505,105
|
|
20240109,112200,293221760,3515,3515,3515,3515,0
|
|
20240109,112100,293221760,3515,3515,3515,3515,0
|
|
20240109,112000,293221760,3515,3515,3515,3515,200
|
|
20240109,111900,292518760,3505,3505,3505,3505,151
|
|
20240109,111800,291989505,3510,3510,3510,3505,127
|
|
20240109,111700,291543740,3510,3510,3510,3510,3
|
|
20240109,111600,291533210,3510,3510,3510,3510,8
|
|
20240109,111500,291505130,3510,3505,3510,3505,487
|
|
20240109,111400,289795770,3510,3510,3510,3510,150
|
|
20240109,111300,289269270,3510,3510,3510,3510,113
|
|
20240109,111200,288872640,3500,3500,3500,3500,0
|
|
20240109,111100,288872640,3500,3500,3500,3500,0
|
|
20240109,111000,288872640,3500,3500,3505,3500,111
|
|
20240109,110900,288484035,3500,3500,3500,3500,1
|
|
20240109,110800,288480535,3500,3500,3500,3500,22
|
|
20240109,110700,288403535,3495,3495,3495,3495,18
|
|
20240109,110600,288340625,3495,3505,3505,3495,592
|
|
20240109,110500,286271485,3510,3510,3510,3510,0
|
|
20240109,110400,286271485,3510,3510,3510,3510,100
|
|
20240109,110300,285920485,3510,3510,3510,3510,0
|
|
20240109,110200,285920485,3510,3510,3510,3510,1
|
|
20240109,110100,285916975,3510,3510,3510,3510,3
|
|
20240109,110000,285906445,3510,3500,3510,3495,120
|
|
20240109,105900,285487015,3510,3510,3510,3510,1
|
|
20240109,105800,285483505,3510,3505,3510,3505,892
|
|
20240109,105700,282352605,3510,3490,3510,3490,3
|
|
20240109,105600,282342115,3510,3510,3510,3510,1
|
|
20240109,105500,282338605,3495,3495,3495,3495,0
|
|
20240109,105400,282338605,3495,3495,3495,3495,3080
|
|
20240109,105300,271574005,3495,3505,3505,3495,286
|
|
20240109,105200,270574155,3510,3510,3510,3510,1
|
|
20240109,105100,270570645,3505,3505,3505,3505,22
|
|
20240109,105000,270493535,3505,3495,3505,3495,59
|
|
20240109,104900,270287320,3510,3510,3510,3510,58
|
|
20240109,104800,270083740,3510,3510,3510,3510,0
|
|
20240109,104700,270083740,3510,3510,3510,3510,0
|
|
20240109,104600,270083740,3510,3510,3510,3510,0
|
|
20240109,104500,270083740,3510,3510,3510,3510,37
|
|
20240109,104400,269953870,3510,3510,3510,3510,5
|
|
20240109,104300,269936320,3495,3495,3495,3495,10
|
|
20240109,104200,269901370,3510,3510,3510,3510,10587
|
|
20240109,104100,232741000,3510,3510,3515,3510,410
|
|
20240109,104000,231300750,3515,3515,3515,3515,0
|
|
20240109,103900,231300750,3515,3515,3515,3515,1
|
|
20240109,103800,231297235,3510,3510,3510,3510,5
|
|
20240109,103700,231279685,3515,3515,3515,3515,0
|
|
20240109,103600,231279685,3515,3500,3515,3500,451
|
|
20240109,103500,229701170,3515,3515,3515,3515,3
|
|
20240109,103400,229690625,3495,3495,3495,3495,0
|
|
20240109,103300,229690625,3495,3515,3515,3495,54
|
|
20240109,103200,229501815,3515,3515,3515,3515,0
|
|
20240109,103100,229501815,3515,3515,3515,3515,760
|
|
20240109,103000,226830415,3495,3495,3515,3495,47
|
|
20240109,102900,226666130,3495,3495,3495,3495,0
|
|
20240109,102800,226666130,3495,3495,3495,3495,119
|
|
20240109,102700,226250225,3495,3495,3495,3495,50
|
|
20240109,102600,226075475,3495,3495,3495,3495,0
|
|
20240109,102500,226075475,3495,3495,3495,3495,0
|
|
20240109,102400,226075475,3495,3495,3495,3495,24
|
|
20240109,102300,225991595,3500,3505,3505,3500,1509
|
|
20240109,102200,220705190,3505,3505,3505,3505,30
|
|
20240109,102100,220600040,3505,3505,3505,3505,3450
|
|
20240109,102000,208507790,3505,3505,3515,3505,670
|
|
20240109,101900,206159390,3515,3510,3515,3510,6
|
|
20240109,101800,206138325,3510,3510,3515,3510,703
|
|
20240109,101700,203670790,3515,3510,3520,3510,1624
|
|
20240109,101600,197964965,3510,3510,3510,3510,1
|
|
20240109,101500,197961455,3505,3505,3505,3505,100
|
|
20240109,101400,197610955,3510,3510,3510,3510,0
|
|
20240109,101300,197610955,3510,3510,3510,3510,116
|
|
20240109,101200,197203795,3515,3515,3515,3505,104
|
|
20240109,101100,196838735,3525,3520,3525,3520,902
|
|
20240109,101000,193663685,3520,3515,3520,3515,568
|
|
20240109,100900,191667160,3515,3515,3515,3515,1002
|
|
20240109,100800,188145130,3505,3510,3515,3505,1781
|
|
20240109,100700,181898340,3505,3505,3505,3505,3602
|
|
20240109,100600,169273330,3505,3500,3505,3500,358
|
|
20240109,100500,168020040,3505,3500,3505,3500,359
|
|
20240109,100400,166763245,3500,3500,3500,3500,760
|
|
20240109,100300,164103245,3495,3500,3500,3495,151
|
|
20240109,100200,163574755,3500,3500,3500,3500,567
|
|
20240109,100100,161590255,3500,3500,3500,3500,145
|
|
20240109,100000,161082755,3500,3500,3500,3500,51
|
|
20240109,095900,160904255,3490,3490,3490,3490,389
|
|
20240109,095800,159546645,3485,3500,3500,3485,3671
|
|
20240109,095700,146726655,3495,3495,3500,3495,2611
|
|
20240109,095600,137601185,3495,3495,3495,3495,0
|
|
20240109,095500,137601185,3495,3495,3495,3495,100
|
|
20240109,095400,137251685,3495,3495,3495,3495,761
|
|
20240109,095300,134591990,3500,3500,3500,3500,2
|
|
20240109,095200,134584990,3500,3500,3500,3500,285
|
|
20240109,095100,133587490,3495,3495,3495,3495,2
|
|
20240109,095000,133580500,3500,3495,3500,3495,201
|
|
20240109,094900,132877955,3495,3495,3495,3495,30
|
|
20240109,094800,132773105,3495,3495,3495,3495,1
|
|
20240109,094700,132769610,3495,3495,3495,3495,153
|
|
20240109,094600,132234875,3490,3490,3490,3490,100
|
|
20240109,094500,131885875,3495,3495,3495,3495,0
|
|
20240109,094400,131885875,3495,3495,3495,3495,82
|
|
20240109,094300,131599285,3495,3495,3495,3495,0
|
|
20240109,094200,131599285,3495,3500,3500,3495,30
|
|
20240109,094100,131494430,3495,3495,3500,3495,877
|
|
20240109,094000,128429290,3495,3495,3495,3495,8
|
|
20240109,093900,128401330,3495,3485,3495,3485,32
|
|
20240109,093800,128289690,3485,3495,3495,3485,34
|
|
20240109,093700,128171150,3495,3495,3495,3495,5
|
|
20240109,093600,128153675,3480,3480,3480,3480,0
|
|
20240109,093500,128153675,3480,3480,3480,3480,0
|
|
20240109,093400,128153675,3480,3480,3480,3480,0
|
|
20240109,093300,128153675,3480,3480,3480,3480,0
|
|
20240109,093200,128153675,3480,3480,3480,3480,0
|
|
20240109,093100,128153675,3480,3480,3480,3480,0
|
|
20240109,093000,128153675,3480,3480,3480,3480,845
|
|
20240109,092900,125213075,3480,3480,3480,3480,4
|
|
20240109,092800,125199155,3490,3495,3495,3490,6
|
|
20240109,092700,125178195,3490,3490,3490,3490,50
|
|
20240109,092600,125003695,3495,3490,3495,3475,2080
|
|
20240109,092500,117756800,3495,3495,3495,3495,0
|
|
20240109,092400,117756800,3495,3495,3495,3495,34
|
|
20240109,092300,117637970,3495,3495,3495,3495,57
|
|
20240109,092200,117438755,3490,3485,3490,3485,298
|
|
20240109,092100,116400175,3480,3480,3480,3480,0
|
|
20240109,092000,116400175,3480,3480,3480,3480,0
|
|
20240109,091900,116400175,3480,3490,3490,3480,816
|
|
20240109,091800,113555495,3480,3480,3480,3480,3859
|
|
20240109,091700,100126175,3475,3485,3485,3475,4109
|
|
20240109,091600,85836745,3485,3485,3485,3485,0
|
|
20240109,091500,85836745,3485,3485,3485,3485,1684
|
|
20240109,091400,79968005,3485,3500,3500,3485,1383
|
|
20240109,091300,75147525,3500,3500,3500,3500,9966
|
|
20240109,091200,40266525,3500,3495,3500,3490,347
|
|
20240109,091100,39054875,3495,3495,3495,3495,10
|
|
20240109,091000,39019925,3500,3495,3505,3490,1125
|
|
20240109,090900,35091420,3505,3495,3505,3495,1024
|
|
20240109,090800,31506875,3500,3500,3500,3500,3
|
|
20240109,090700,31496375,3490,3490,3490,3490,300
|
|
20240109,090600,30449375,3500,3485,3500,3485,206
|
|
20240109,090500,29731255,3485,3485,3485,3485,2477
|
|
20240109,090400,21098910,3485,3485,3485,3485,998
|
|
20240109,090300,17620880,3485,3500,3500,3485,3315
|
|
20240109,090200,6053840,3495,3495,3500,3495,633
|
|
20240109,090100,3841005,3495,3495,3495,3495,140
|
|
20240109,090000,3351705,3495,3495,3495,3495,959
|