630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192700,586504795,3370,3370,3370,3370,2742
|
|
20240116,192600,586504795,3370,3370,3370,3370,0
|
|
20240116,192500,586504795,3370,3370,3370,3370,0
|
|
20240116,192400,586504795,3370,3370,3370,3370,0
|
|
20240116,192300,586504795,3370,3370,3370,3370,0
|
|
20240116,192200,586504795,3370,3370,3370,3370,0
|
|
20240116,192100,586504795,3370,3370,3370,3370,0
|
|
20240116,192000,586504795,3370,3370,3370,3370,0
|
|
20240116,191900,586504795,3370,3370,3370,3370,0
|
|
20240116,191800,586504795,3370,3370,3370,3370,0
|
|
20240116,191700,586504795,3370,3370,3370,3370,0
|
|
20240116,191600,586504795,3370,3370,3370,3370,0
|
|
20240116,191500,586504795,3370,3370,3370,3370,0
|
|
20240116,191400,586504795,3370,3370,3370,3370,0
|
|
20240116,191300,586504795,3370,3370,3370,3370,0
|
|
20240116,191200,586504795,3370,3370,3370,3370,0
|
|
20240116,191100,586504795,3370,3370,3370,3370,0
|
|
20240116,191000,586504795,3370,3370,3370,3370,0
|
|
20240116,190900,586504795,3370,3370,3370,3370,0
|
|
20240116,190800,586504795,3370,3370,3370,3370,0
|
|
20240116,190700,586504795,3370,3370,3370,3370,0
|
|
20240116,190600,586504795,3370,3370,3370,3370,0
|
|
20240116,190500,586504795,3370,3370,3370,3370,0
|
|
20240116,190400,586504795,3370,3370,3370,3370,0
|
|
20240116,190300,586504795,3370,3370,3370,3370,0
|
|
20240116,190200,586504795,3370,3370,3370,3370,0
|
|
20240116,190100,586504795,3370,3370,3370,3370,0
|
|
20240116,190000,586504795,3370,3370,3370,3370,0
|
|
20240116,185900,586504795,3370,3370,3370,3370,0
|
|
20240116,185800,586504795,3370,3370,3370,3370,0
|
|
20240116,185700,586504795,3370,3370,3370,3370,2742
|
|
20240116,185600,586504795,3370,3370,3370,3370,0
|
|
20240116,185500,586504795,3370,3370,3370,3370,0
|
|
20240116,185400,586504795,3370,3370,3370,3370,0
|
|
20240116,185300,586504795,3370,3370,3370,3370,0
|
|
20240116,185200,586504795,3370,3370,3370,3370,0
|
|
20240116,185100,586504795,3370,3370,3370,3370,0
|
|
20240116,185000,586504795,3370,3370,3370,3370,0
|
|
20240116,184900,586504795,3370,3370,3370,3370,0
|
|
20240116,184800,586504795,3370,3370,3370,3370,0
|
|
20240116,184700,586504795,3370,3370,3370,3370,0
|
|
20240116,184600,586504795,3370,3370,3370,3370,0
|
|
20240116,184500,586504795,3370,3370,3370,3370,0
|
|
20240116,184400,586504795,3370,3370,3370,3370,0
|
|
20240116,184300,586504795,3370,3370,3370,3370,0
|
|
20240116,184200,586504795,3370,3370,3370,3370,0
|
|
20240116,184100,586504795,3370,3370,3370,3370,0
|
|
20240116,184000,586504795,3370,3370,3370,3370,0
|
|
20240116,183900,586504795,3370,3370,3370,3370,0
|
|
20240116,183800,586504795,3370,3370,3370,3370,0
|
|
20240116,183700,586504795,3370,3370,3370,3370,0
|
|
20240116,183600,586504795,3370,3370,3370,3370,0
|
|
20240116,183500,586504795,3370,3370,3370,3370,0
|
|
20240116,183400,586504795,3370,3370,3370,3370,0
|
|
20240116,183300,586504795,3370,3370,3370,3370,0
|
|
20240116,183200,586504795,3370,3370,3370,3370,0
|
|
20240116,183100,586504795,3370,3370,3370,3370,0
|
|
20240116,183000,586504795,3370,3370,3370,3370,0
|
|
20240116,182900,586504795,3370,3370,3370,3370,0
|
|
20240116,182800,586504795,3370,3370,3370,3370,0
|
|
20240116,182700,586504795,3370,3370,3370,3370,2742
|
|
20240116,182600,586504795,3370,3370,3370,3370,0
|
|
20240116,182500,586504795,3370,3370,3370,3370,0
|
|
20240116,182400,586504795,3370,3370,3370,3370,0
|
|
20240116,182300,586504795,3370,3370,3370,3370,0
|
|
20240116,182200,586504795,3370,3370,3370,3370,0
|
|
20240116,182100,586504795,3370,3370,3370,3370,0
|
|
20240116,182000,586504795,3370,3370,3370,3370,0
|
|
20240116,181900,586504795,3370,3370,3370,3370,0
|
|
20240116,181800,586504795,3370,3370,3370,3370,0
|
|
20240116,181700,586504795,3370,3370,3370,3370,0
|
|
20240116,181600,586504795,3370,3370,3370,3370,0
|
|
20240116,181500,586504795,3370,3370,3370,3370,0
|
|
20240116,181400,586504795,3370,3370,3370,3370,0
|
|
20240116,181300,586504795,3370,3370,3370,3370,0
|
|
20240116,181200,586504795,3370,3370,3370,3370,0
|
|
20240116,181100,586504795,3370,3370,3370,3370,0
|
|
20240116,181000,586504795,3370,3370,3370,3370,0
|
|
20240116,180900,586504795,3370,3370,3370,3370,0
|
|
20240116,180800,586504795,3370,3370,3370,3370,0
|
|
20240116,180700,586504795,3370,3370,3370,3370,0
|
|
20240116,180600,586504795,3370,3370,3370,3370,0
|
|
20240116,180500,586504795,3370,3370,3370,3370,0
|
|
20240116,180400,586504795,3370,3370,3370,3370,0
|
|
20240116,180300,586504795,3370,3370,3370,3370,0
|
|
20240116,180200,586504795,3370,3370,3370,3370,0
|
|
20240116,180100,586504795,3370,3370,3370,3370,0
|
|
20240116,180000,586504795,3370,3370,3370,3370,0
|
|
20240116,175900,586504795,3370,3370,3370,3370,0
|
|
20240116,175800,586504795,3370,3370,3370,3370,0
|
|
20240116,175700,586504795,3370,3370,3370,3370,2742
|
|
20240116,175600,586504795,3370,3370,3370,3370,0
|
|
20240116,175500,586504795,3370,3370,3370,3370,0
|
|
20240116,175400,586504795,3370,3370,3370,3370,0
|
|
20240116,175300,586504795,3370,3370,3370,3370,0
|
|
20240116,175200,586504795,3370,3370,3370,3370,0
|
|
20240116,175100,586504795,3370,3370,3370,3370,0
|
|
20240116,175000,586504795,3370,3370,3370,3370,0
|
|
20240116,174900,586504795,3370,3370,3370,3370,0
|
|
20240116,174800,586504795,3370,3370,3370,3370,0
|
|
20240116,174700,586504795,3370,3370,3370,3370,0
|
|
20240116,174600,586504795,3370,3370,3370,3370,0
|
|
20240116,174500,586504795,3370,3370,3370,3370,0
|
|
20240116,174400,586504795,3370,3370,3370,3370,0
|
|
20240116,174300,586504795,3370,3370,3370,3370,0
|
|
20240116,174200,586504795,3370,3370,3370,3370,0
|
|
20240116,174100,586504795,3370,3370,3370,3370,0
|
|
20240116,174000,586504795,3370,3370,3370,3370,0
|
|
20240116,173900,586504795,3370,3370,3370,3370,0
|
|
20240116,173800,586504795,3370,3370,3370,3370,0
|
|
20240116,173700,586504795,3370,3370,3370,3370,0
|
|
20240116,173600,586504795,3370,3370,3370,3370,0
|
|
20240116,173500,586504795,3370,3370,3370,3370,0
|
|
20240116,173400,586504795,3370,3370,3370,3370,0
|
|
20240116,173300,586504795,3370,3370,3370,3370,0
|
|
20240116,173200,586504795,3370,3370,3370,3370,0
|
|
20240116,173100,586504795,3370,3370,3370,3370,0
|
|
20240116,173000,586504795,3370,3370,3370,3370,0
|
|
20240116,172900,586504795,3370,3370,3370,3370,0
|
|
20240116,172800,586504795,3370,3370,3370,3370,0
|
|
20240116,172700,586504795,3370,3370,3370,3370,2742
|
|
20240116,172600,586504795,3370,3370,3370,3370,0
|
|
20240116,172500,586504795,3370,3370,3370,3370,0
|
|
20240116,172400,586504795,3370,3370,3370,3370,0
|
|
20240116,172300,586504795,3370,3370,3370,3370,0
|
|
20240116,172200,586504795,3370,3370,3370,3370,0
|
|
20240116,172100,586504795,3370,3370,3370,3370,0
|
|
20240116,172000,586504795,3370,3370,3370,3370,0
|
|
20240116,171900,586504795,3370,3370,3370,3370,0
|
|
20240116,171800,586504795,3370,3370,3370,3370,0
|
|
20240116,171700,586504795,3370,3370,3370,3370,0
|
|
20240116,171600,586504795,3370,3370,3370,3370,0
|
|
20240116,171500,586504795,3370,3370,3370,3370,0
|
|
20240116,171400,586504795,3370,3370,3370,3370,0
|
|
20240116,171300,586504795,3370,3370,3370,3370,0
|
|
20240116,171200,586504795,3370,3370,3370,3370,0
|
|
20240116,171100,586504795,3370,3370,3370,3370,0
|
|
20240116,171000,586504795,3370,3370,3370,3370,0
|
|
20240116,170900,586504795,3370,3370,3370,3370,0
|
|
20240116,170800,586504795,3370,3370,3370,3370,0
|
|
20240116,170700,586504795,3370,3370,3370,3370,0
|
|
20240116,170600,586504795,3370,3370,3370,3370,0
|
|
20240116,170500,586504795,3370,3370,3370,3370,0
|
|
20240116,170400,586504795,3370,3370,3370,3370,0
|
|
20240116,170300,586504795,3370,3370,3370,3370,0
|
|
20240116,170200,586504795,3370,3370,3370,3370,0
|
|
20240116,170100,586504795,3370,3370,3370,3370,0
|
|
20240116,170000,586504795,3370,3370,3370,3370,0
|
|
20240116,165900,586504795,3370,3370,3370,3370,0
|
|
20240116,165800,586504795,3370,3370,3370,3370,0
|
|
20240116,165700,586504795,3370,3370,3370,3370,2742
|
|
20240116,165600,586504795,3370,3370,3370,3370,0
|
|
20240116,165500,586504795,3370,3370,3370,3370,0
|
|
20240116,165400,586504795,3370,3370,3370,3370,0
|
|
20240116,165300,586504795,3370,3370,3370,3370,0
|
|
20240116,165200,586504795,3370,3370,3370,3370,0
|
|
20240116,165100,586504795,3370,3370,3370,3370,0
|
|
20240116,165000,586504795,3370,3370,3370,3370,0
|
|
20240116,164900,586504795,3370,3370,3370,3370,0
|
|
20240116,164800,586504795,3370,3370,3370,3370,0
|
|
20240116,164700,586504795,3370,3370,3370,3370,0
|
|
20240116,164600,586504795,3370,3370,3370,3370,0
|
|
20240116,164500,586504795,3370,3370,3370,3370,0
|
|
20240116,164400,586504795,3370,3370,3370,3370,0
|
|
20240116,164300,586504795,3370,3370,3370,3370,0
|
|
20240116,164200,586504795,3370,3370,3370,3370,0
|
|
20240116,164100,586504795,3370,3370,3370,3370,0
|
|
20240116,164000,586504795,3370,3370,3370,3370,0
|
|
20240116,163900,586504795,3370,3370,3370,3370,0
|
|
20240116,163800,586504795,3370,3370,3370,3370,0
|
|
20240116,163700,586504795,3370,3370,3370,3370,0
|
|
20240116,163600,586504795,3370,3370,3370,3370,0
|
|
20240116,163500,586504795,3370,3370,3370,3370,0
|
|
20240116,163400,586504795,3370,3370,3370,3370,0
|
|
20240116,163300,586504795,3370,3370,3370,3370,0
|
|
20240116,163200,586504795,3370,3370,3370,3370,0
|
|
20240116,163100,586504795,3370,3370,3370,3370,0
|
|
20240116,163000,586504795,3370,3370,3370,3370,0
|
|
20240116,162900,586504795,3370,3370,3370,3370,0
|
|
20240116,162800,586504795,3370,3370,3370,3370,0
|
|
20240116,162700,586504795,3370,3370,3370,3370,2742
|
|
20240116,162600,586504795,3370,3370,3370,3370,0
|
|
20240116,162500,586504795,3370,3370,3370,3370,0
|
|
20240116,162400,586504795,3370,3370,3370,3370,0
|
|
20240116,162300,586504795,3370,3370,3370,3370,0
|
|
20240116,162200,586504795,3370,3370,3370,3370,0
|
|
20240116,162100,586504795,3370,3370,3370,3370,0
|
|
20240116,162000,586504795,3370,3370,3370,3370,0
|
|
20240116,161900,586504795,3370,3370,3370,3370,0
|
|
20240116,161800,586504795,3370,3370,3370,3370,0
|
|
20240116,161700,586504795,3370,3370,3370,3370,0
|
|
20240116,161600,586504795,3370,3370,3370,3370,0
|
|
20240116,161500,586504795,3370,3370,3370,3370,0
|
|
20240116,161400,586504795,3370,3370,3370,3370,0
|
|
20240116,161300,586504795,3370,3370,3370,3370,0
|
|
20240116,161200,586504795,3370,3370,3370,3370,0
|
|
20240116,161100,586504795,3370,3370,3370,3370,0
|
|
20240116,161000,586504795,3370,3370,3370,3370,0
|
|
20240116,160900,586504795,3370,3370,3370,3370,0
|
|
20240116,160800,586504795,3370,3370,3370,3370,0
|
|
20240116,160700,586504795,3370,3370,3370,3370,0
|
|
20240116,160600,586504795,3370,3370,3370,3370,0
|
|
20240116,160500,586504795,3370,3370,3370,3370,0
|
|
20240116,160400,586504795,3370,3370,3370,3370,0
|
|
20240116,160300,586504795,3370,3370,3370,3370,0
|
|
20240116,160200,586504795,3370,3370,3370,3370,0
|
|
20240116,160100,586504795,3370,3370,3370,3370,0
|
|
20240116,160000,586504795,3370,3370,3370,3370,0
|
|
20240116,155900,586504795,3370,3370,3370,3370,0
|
|
20240116,155800,586504795,3370,3370,3370,3370,0
|
|
20240116,155700,586504795,3370,3370,3370,3370,2742
|
|
20240116,155600,586504795,3370,3370,3370,3370,0
|
|
20240116,155500,586504795,3370,3370,3370,3370,0
|
|
20240116,155400,586504795,3370,3370,3370,3370,0
|
|
20240116,155300,586504795,3370,3370,3370,3370,0
|
|
20240116,155200,586504795,3370,3370,3370,3370,0
|
|
20240116,155100,586504795,3370,3370,3370,3370,0
|
|
20240116,155000,586504795,3370,3370,3370,3370,0
|
|
20240116,154900,586504795,3370,3370,3370,3370,0
|
|
20240116,154800,586504795,3370,3370,3370,3370,0
|
|
20240116,154700,586504795,3370,3370,3370,3370,0
|
|
20240116,154600,586504795,3370,3370,3370,3370,0
|
|
20240116,154500,586504795,3370,3370,3370,3370,0
|
|
20240116,154400,586504795,3370,3370,3370,3370,0
|
|
20240116,154300,586504795,3370,3370,3370,3370,0
|
|
20240116,154200,586504795,3370,3370,3370,3370,0
|
|
20240116,154100,586504795,3370,3370,3370,3370,0
|
|
20240116,154000,586504795,3370,3370,3370,3370,0
|
|
20240116,153900,586504795,3370,3370,3370,3370,0
|
|
20240116,153800,586504795,3370,3370,3370,3370,0
|
|
20240116,153700,586504795,3370,3370,3370,3370,0
|
|
20240116,153600,586504795,3370,3370,3370,3370,0
|
|
20240116,153500,586504795,3370,3370,3370,3370,0
|
|
20240116,153400,586504795,3370,3370,3370,3370,0
|
|
20240116,153300,586504795,3370,3370,3370,3370,0
|
|
20240116,153200,586504795,3370,3370,3370,3370,0
|
|
20240116,153100,586504795,3370,3370,3370,3370,0
|
|
20240116,153000,586504795,3370,3370,3370,3370,2742
|
|
20240116,152900,577264255,3370,3370,3370,3370,0
|
|
20240116,152800,577264255,3370,3370,3370,3370,0
|
|
20240116,152700,577264255,3370,3370,3370,3370,0
|
|
20240116,152600,577264255,3370,3370,3370,3370,0
|
|
20240116,152500,577264255,3370,3370,3370,3370,0
|
|
20240116,152400,577264255,3370,3370,3370,3370,0
|
|
20240116,152300,577264255,3370,3370,3370,3370,0
|
|
20240116,152200,577264255,3370,3370,3370,3370,0
|
|
20240116,152100,577264255,3370,3370,3370,3370,0
|
|
20240116,152000,577264255,3370,3370,3370,3370,0
|
|
20240116,151900,577264255,3370,3360,3370,3360,338
|
|
20240116,151800,576128095,3360,3370,3370,3360,10403
|
|
20240116,151700,541135865,3370,3375,3375,3370,1481
|
|
20240116,151600,536143400,3375,3375,3375,3375,0
|
|
20240116,151500,536143400,3375,3375,3375,3375,312
|
|
20240116,151400,535090400,3375,3375,3375,3375,0
|
|
20240116,151300,535090400,3375,3380,3380,3375,1696
|
|
20240116,151200,529364310,3380,3380,3380,3380,77
|
|
20240116,151100,529104050,3380,3380,3380,3380,300
|
|
20240116,151000,528090050,3380,3380,3380,3380,72
|
|
20240116,150900,527846690,3380,3380,3380,3380,85
|
|
20240116,150800,527559390,3380,3380,3380,3380,1
|
|
20240116,150700,527556010,3370,3370,3370,3370,0
|
|
20240116,150600,527556010,3370,3370,3370,3370,1000
|
|
20240116,150500,524186010,3370,3370,3370,3370,196
|
|
20240116,150400,523525490,3370,3370,3370,3370,0
|
|
20240116,150300,523525490,3370,3385,3385,3370,138
|
|
20240116,150200,523058660,3370,3375,3385,3370,185
|
|
20240116,150100,522433915,3375,3375,3375,3375,0
|
|
20240116,150000,522433915,3375,3375,3375,3375,454
|
|
20240116,145900,520901665,3375,3375,3375,3375,1020
|
|
20240116,145800,517459165,3375,3375,3375,3375,0
|
|
20240116,145700,517459165,3375,3375,3375,3375,3153
|
|
20240116,145600,506817790,3380,3385,3385,3375,187
|
|
20240116,145500,506185865,3375,3375,3385,3375,2910
|
|
20240116,145400,496364515,3380,3380,3380,3380,1
|
|
20240116,145300,496361135,3380,3380,3380,3380,749
|
|
20240116,145200,493829515,3395,3395,3395,3395,0
|
|
20240116,145100,493829515,3395,3395,3395,3395,0
|
|
20240116,145000,493829515,3395,3395,3395,3395,0
|
|
20240116,144900,493829515,3395,3395,3395,3395,0
|
|
20240116,144800,493829515,3395,3395,3395,3395,0
|
|
20240116,144700,493829515,3395,3395,3395,3395,0
|
|
20240116,144600,493829515,3395,3395,3395,3395,0
|
|
20240116,144500,493829515,3395,3395,3395,3395,0
|
|
20240116,144400,493829515,3395,3395,3395,3395,501
|
|
20240116,144300,492128620,3380,3380,3380,3380,1
|
|
20240116,144200,492125240,3380,3380,3380,3380,4127
|
|
20240116,144100,478175980,3380,3380,3380,3380,0
|
|
20240116,144000,478175980,3380,3385,3385,3380,1497
|
|
20240116,143900,473108930,3390,3390,3390,3390,0
|
|
20240116,143800,473108930,3390,3390,3390,3390,0
|
|
20240116,143700,473108930,3390,3390,3390,3390,14
|
|
20240116,143600,473061470,3385,3385,3385,3385,0
|
|
20240116,143500,473061470,3385,3385,3385,3385,93
|
|
20240116,143400,472746665,3395,3395,3395,3395,0
|
|
20240116,143300,472746665,3395,3395,3395,3395,0
|
|
20240116,143200,472746665,3395,3395,3395,3395,0
|
|
20240116,143100,472746665,3395,3395,3395,3395,0
|
|
20240116,143000,472746665,3395,3385,3395,3385,346
|
|
20240116,142900,471572365,3385,3385,3385,3385,0
|
|
20240116,142800,471572365,3385,3385,3385,3385,0
|
|
20240116,142700,471572365,3385,3385,3385,3385,1
|
|
20240116,142600,471568980,3390,3390,3390,3390,0
|
|
20240116,142500,471568980,3390,3390,3390,3390,8
|
|
20240116,142400,471541860,3390,3385,3390,3385,200
|
|
20240116,142300,470864360,3395,3395,3395,3395,0
|
|
20240116,142200,470864360,3395,3395,3395,3395,7
|
|
20240116,142100,470840595,3385,3385,3385,3385,0
|
|
20240116,142000,470840595,3385,3385,3385,3385,200
|
|
20240116,141900,470163595,3385,3385,3385,3385,0
|
|
20240116,141800,470163595,3385,3385,3385,3385,0
|
|
20240116,141700,470163595,3385,3385,3385,3385,0
|
|
20240116,141600,470163595,3385,3385,3385,3385,1
|
|
20240116,141500,470160210,3385,3390,3390,3385,289
|
|
20240116,141400,469181890,3395,3395,3395,3395,0
|
|
20240116,141300,469181890,3395,3395,3395,3395,0
|
|
20240116,141200,469181890,3395,3395,3395,3395,0
|
|
20240116,141100,469181890,3395,3395,3395,3395,0
|
|
20240116,141000,469181890,3395,3395,3395,3395,0
|
|
20240116,140900,469181890,3395,3395,3395,3395,1
|
|
20240116,140800,469178495,3400,3400,3400,3400,20
|
|
20240116,140700,469110495,3400,3400,3400,3400,1
|
|
20240116,140600,469107095,3400,3400,3400,3400,0
|
|
20240116,140500,469107095,3400,3400,3400,3400,1
|
|
20240116,140400,469103695,3385,3385,3385,3385,0
|
|
20240116,140300,469103695,3385,3385,3385,3385,0
|
|
20240116,140200,469103695,3385,3385,3385,3385,0
|
|
20240116,140100,469103695,3385,3385,3385,3385,0
|
|
20240116,140000,469103695,3385,3395,3395,3385,1365
|
|
20240116,135900,464482995,3395,3395,3395,3395,0
|
|
20240116,135800,464482995,3395,3395,3395,3395,1184
|
|
20240116,135700,460463315,3385,3385,3385,3385,350
|
|
20240116,135600,459278565,3395,3395,3395,3395,1
|
|
20240116,135500,459275170,3385,3385,3385,3385,1
|
|
20240116,135400,459271785,3390,3390,3390,3390,0
|
|
20240116,135300,459271785,3390,3390,3390,3390,0
|
|
20240116,135200,459271785,3390,3390,3390,3390,1
|
|
20240116,135100,459268395,3385,3395,3395,3385,29
|
|
20240116,135000,459170220,3390,3390,3390,3390,0
|
|
20240116,134900,459170220,3390,3390,3395,3390,49
|
|
20240116,134800,459004075,3395,3395,3395,3395,2
|
|
20240116,134700,458997285,3395,3395,3395,3395,1
|
|
20240116,134600,458993890,3390,3390,3390,3390,248
|
|
20240116,134500,458153170,3390,3390,3390,3390,139
|
|
20240116,134400,457681960,3390,3390,3390,3390,30
|
|
20240116,134300,457580260,3390,3390,3390,3390,0
|
|
20240116,134200,457580260,3390,3390,3390,3390,0
|
|
20240116,134100,457580260,3390,3390,3390,3390,0
|
|
20240116,134000,457580260,3390,3390,3390,3390,0
|
|
20240116,133900,457580260,3390,3390,3390,3390,22
|
|
20240116,133800,457505680,3390,3390,3390,3390,0
|
|
20240116,133700,457505680,3390,3390,3390,3390,110
|
|
20240116,133600,457132780,3390,3390,3390,3390,0
|
|
20240116,133500,457132780,3390,3390,3390,3390,0
|
|
20240116,133400,457132780,3390,3390,3390,3390,0
|
|
20240116,133300,457132780,3390,3390,3390,3390,0
|
|
20240116,133200,457132780,3390,3390,3390,3390,0
|
|
20240116,133100,457132780,3390,3390,3390,3390,0
|
|
20240116,133000,457132780,3390,3390,3390,3390,0
|
|
20240116,132900,457132780,3390,3390,3390,3390,133
|
|
20240116,132800,456681910,3390,3390,3390,3390,0
|
|
20240116,132700,456681910,3390,3390,3390,3390,0
|
|
20240116,132600,456681910,3390,3390,3390,3390,30
|
|
20240116,132500,456580210,3390,3390,3390,3390,0
|
|
20240116,132400,456580210,3390,3390,3390,3390,1929
|
|
20240116,132300,450040900,3390,3390,3390,3390,0
|
|
20240116,132200,450040900,3390,3390,3390,3390,500
|
|
20240116,132100,448345900,3390,3390,3390,3390,43
|
|
20240116,132000,448200130,3395,3395,3395,3395,1
|
|
20240116,131900,448196735,3395,3395,3395,3395,1
|
|
20240116,131800,448193340,3390,3390,3390,3390,100
|
|
20240116,131700,447854340,3390,3390,3395,3390,404
|
|
20240116,131600,446484760,3390,3395,3395,3390,4
|
|
20240116,131500,446471195,3395,3395,3395,3395,500
|
|
20240116,131400,444773695,3395,3395,3395,3395,0
|
|
20240116,131300,444773695,3395,3395,3395,3395,0
|
|
20240116,131200,444773695,3395,3395,3395,3395,4
|
|
20240116,131100,444760115,3395,3395,3395,3395,3
|
|
20240116,131000,444749930,3390,3390,3390,3390,1
|
|
20240116,130900,444746540,3395,3395,3395,3395,1
|
|
20240116,130800,444743145,3390,3390,3390,3390,531
|
|
20240116,130700,442943055,3390,3390,3390,3390,20
|
|
20240116,130600,442875255,3390,3390,3390,3390,0
|
|
20240116,130500,442875255,3390,3390,3390,3390,30
|
|
20240116,130400,442773555,3390,3390,3390,3390,0
|
|
20240116,130300,442773555,3390,3390,3390,3390,30
|
|
20240116,130200,442671855,3385,3385,3385,3385,22
|
|
20240116,130100,442597385,3385,3385,3385,3385,400
|
|
20240116,130000,441243385,3380,3380,3380,3380,50
|
|
20240116,125900,441074385,3385,3385,3385,3385,331
|
|
20240116,125800,439953950,3390,3390,3390,3390,0
|
|
20240116,125700,439953950,3390,3390,3390,3390,0
|
|
20240116,125600,439953950,3390,3390,3390,3390,1
|
|
20240116,125500,439950560,3390,3390,3390,3390,15
|
|
20240116,125400,439899710,3390,3390,3390,3390,0
|
|
20240116,125300,439899710,3390,3390,3390,3390,30
|
|
20240116,125200,439798010,3385,3385,3385,3385,0
|
|
20240116,125100,439798010,3385,3385,3385,3385,804
|
|
20240116,125000,437076470,3390,3390,3390,3390,0
|
|
20240116,124900,437076470,3390,3390,3390,3390,4
|
|
20240116,124800,437062910,3385,3385,3385,3385,0
|
|
20240116,124700,437062910,3385,3385,3385,3385,0
|
|
20240116,124600,437062910,3385,3390,3390,3385,349
|
|
20240116,124500,435881490,3395,3395,3395,3395,2
|
|
20240116,124400,435874700,3385,3385,3385,3385,0
|
|
20240116,124300,435874700,3385,3395,3395,3385,15
|
|
20240116,124200,435823915,3395,3395,3395,3395,100
|
|
20240116,124100,435484415,3390,3390,3390,3390,13
|
|
20240116,124000,435440345,3395,3395,3395,3395,0
|
|
20240116,123900,435440345,3395,3395,3395,3395,0
|
|
20240116,123800,435440345,3395,3395,3395,3395,8
|
|
20240116,123700,435413185,3395,3395,3395,3395,1
|
|
20240116,123600,435409790,3385,3385,3385,3385,277
|
|
20240116,123500,434472145,3390,3400,3400,3390,313
|
|
20240116,123400,433411005,3390,3390,3390,3390,1115
|
|
20240116,123300,429631155,3390,3390,3390,3390,100
|
|
20240116,123200,429292155,3390,3390,3390,3390,200
|
|
20240116,123100,428614155,3400,3400,3400,3400,1
|
|
20240116,123000,428610755,3390,3390,3390,3390,0
|
|
20240116,122900,428610755,3390,3390,3390,3390,11
|
|
20240116,122800,428573465,3400,3400,3400,3400,0
|
|
20240116,122700,428573465,3400,3400,3400,3400,1
|
|
20240116,122600,428570065,3390,3395,3395,3390,143
|
|
20240116,122500,428085110,3400,3400,3400,3400,0
|
|
20240116,122400,428085110,3400,3400,3400,3400,0
|
|
20240116,122300,428085110,3400,3400,3400,3400,0
|
|
20240116,122200,428085110,3400,3400,3400,3400,0
|
|
20240116,122100,428085110,3400,3400,3400,3400,15
|
|
20240116,122000,428034110,3390,3390,3390,3390,0
|
|
20240116,121900,428034110,3390,3390,3390,3390,0
|
|
20240116,121800,428034110,3390,3390,3390,3390,62
|
|
20240116,121700,427823930,3390,3390,3390,3390,810
|
|
20240116,121600,425078030,3390,3390,3390,3390,0
|
|
20240116,121500,425078030,3390,3390,3390,3390,0
|
|
20240116,121400,425078030,3390,3395,3395,3390,2060
|
|
20240116,121300,418093615,3395,3395,3395,3395,102
|
|
20240116,121200,417747325,3390,3390,3390,3390,139
|
|
20240116,121100,417276115,3395,3395,3395,3395,4
|
|
20240116,121000,417262535,3400,3400,3400,3400,0
|
|
20240116,120900,417262535,3400,3400,3400,3400,0
|
|
20240116,120800,417262535,3400,3400,3400,3400,0
|
|
20240116,120700,417262535,3400,3400,3400,3400,0
|
|
20240116,120600,417262535,3400,3400,3400,3400,0
|
|
20240116,120500,417262535,3400,3400,3400,3400,0
|
|
20240116,120400,417262535,3400,3400,3400,3400,0
|
|
20240116,120300,417262535,3400,3400,3400,3400,0
|
|
20240116,120200,417262535,3400,3395,3400,3395,300
|
|
20240116,120100,416243445,3395,3395,3395,3395,13
|
|
20240116,120000,416199310,3395,3395,3395,3395,20
|
|
20240116,115900,416131410,3395,3390,3395,3390,1136
|
|
20240116,115800,412279970,3395,3395,3395,3395,0
|
|
20240116,115700,412279970,3395,3395,3395,3395,0
|
|
20240116,115600,412279970,3395,3395,3395,3395,5
|
|
20240116,115500,412262995,3395,3395,3395,3395,10
|
|
20240116,115400,412229045,3400,3400,3400,3400,1
|
|
20240116,115300,412225645,3390,3390,3390,3390,0
|
|
20240116,115200,412225645,3390,3390,3390,3390,0
|
|
20240116,115100,412225645,3390,3395,3395,3390,131
|
|
20240116,115000,411781015,3400,3400,3400,3400,10
|
|
20240116,114900,411747015,3400,3400,3400,3400,729
|
|
20240116,114800,409268415,3405,3405,3405,3405,0
|
|
20240116,114700,409268415,3405,3405,3405,3405,5
|
|
20240116,114600,409251390,3405,3405,3405,3405,0
|
|
20240116,114500,409251390,3405,3410,3410,3405,373
|
|
20240116,114400,407980530,3410,3410,3410,3410,0
|
|
20240116,114300,407980530,3410,3410,3410,3410,0
|
|
20240116,114200,407980530,3410,3410,3410,3410,0
|
|
20240116,114100,407980530,3410,3410,3410,3410,3
|
|
20240116,114000,407970300,3415,3415,3415,3415,4
|
|
20240116,113900,407956640,3415,3415,3415,3415,20
|
|
20240116,113800,407888340,3415,3415,3415,3415,0
|
|
20240116,113700,407888340,3415,3415,3415,3415,6
|
|
20240116,113600,407867850,3415,3415,3415,3415,4
|
|
20240116,113500,407854190,3415,3415,3415,3415,10
|
|
20240116,113400,407820040,3400,3400,3400,3400,0
|
|
20240116,113300,407820040,3400,3400,3400,3400,650
|
|
20240116,113200,405610040,3400,3400,3400,3400,0
|
|
20240116,113100,405610040,3400,3415,3415,3400,280
|
|
20240116,113000,404657380,3410,3405,3410,3405,1077
|
|
20240116,112900,400989210,3405,3405,3405,3405,25
|
|
20240116,112800,400904085,3415,3415,3415,3415,5
|
|
20240116,112700,400887010,3415,3415,3415,3415,100
|
|
20240116,112600,400545510,3425,3425,3425,3425,0
|
|
20240116,112500,400545510,3425,3425,3425,3425,0
|
|
20240116,112400,400545510,3425,3425,3425,3415,457
|
|
20240116,112300,398982335,3420,3420,3420,3420,0
|
|
20240116,112200,398982335,3420,3420,3420,3420,0
|
|
20240116,112100,398982335,3420,3420,3420,3420,0
|
|
20240116,112000,398982335,3420,3425,3425,3420,596
|
|
20240116,111900,396941105,3425,3425,3425,3425,4
|
|
20240116,111800,396927405,3420,3410,3420,3410,992
|
|
20240116,111700,393539375,3410,3410,3410,3410,0
|
|
20240116,111600,393539375,3410,3410,3410,3410,6
|
|
20240116,111500,393518915,3410,3400,3410,3400,104
|
|
20240116,111400,393165275,3400,3400,3400,3400,943
|
|
20240116,111300,389959075,3400,3395,3400,3395,349
|
|
20240116,111200,388774200,3395,3395,3395,3395,0
|
|
20240116,111100,388774200,3395,3395,3395,3395,4
|
|
20240116,111000,388760620,3395,3395,3395,3395,50
|
|
20240116,110900,388590870,3395,3395,3395,3395,1
|
|
20240116,110800,388587475,3395,3395,3395,3395,1
|
|
20240116,110700,388584080,3395,3395,3400,3395,264
|
|
20240116,110600,387687780,3395,3395,3395,3395,201
|
|
20240116,110500,387005385,3390,3395,3395,3390,195
|
|
20240116,110400,386343860,3390,3395,3395,3390,136
|
|
20240116,110300,385882800,3400,3400,3400,3400,0
|
|
20240116,110200,385882800,3400,3400,3400,3390,525
|
|
20240116,110100,384102800,3400,3400,3400,3400,0
|
|
20240116,110000,384102800,3400,3400,3400,3400,5
|
|
20240116,105900,384085800,3400,3400,3400,3400,66
|
|
20240116,105800,383861400,3400,3400,3400,3400,0
|
|
20240116,105700,383861400,3400,3400,3400,3400,31
|
|
20240116,105600,383756000,3400,3390,3400,3390,32
|
|
20240116,105500,383647480,3400,3400,3400,3400,0
|
|
20240116,105400,383647480,3400,3400,3400,3400,1
|
|
20240116,105300,383644080,3390,3395,3400,3390,209
|
|
20240116,105200,382935005,3400,3395,3400,3390,700
|
|
20240116,105100,380558280,3395,3395,3395,3395,706
|
|
20240116,105000,378161410,3395,3395,3395,3395,0
|
|
20240116,104900,378161410,3395,3395,3395,3395,4
|
|
20240116,104800,378147830,3395,3395,3395,3395,0
|
|
20240116,104700,378147830,3395,3395,3395,3395,0
|
|
20240116,104600,378147830,3395,3390,3395,3390,587
|
|
20240116,104500,376157895,3390,3390,3390,3390,4
|
|
20240116,104400,376144335,3390,3390,3390,3390,0
|
|
20240116,104300,376144335,3390,3390,3390,3390,0
|
|
20240116,104200,376144335,3390,3390,3390,3390,33
|
|
20240116,104100,376032465,3390,3390,3390,3390,0
|
|
20240116,104000,376032465,3390,3390,3390,3390,4
|
|
20240116,103900,376018905,3390,3390,3390,3390,0
|
|
20240116,103800,376018905,3390,3390,3390,3390,1
|
|
20240116,103700,376015515,3385,3380,3385,3375,454
|
|
20240116,103600,374480975,3385,3385,3385,3385,0
|
|
20240116,103500,374480975,3385,3385,3385,3375,1218
|
|
20240116,103400,370369785,3385,3380,3385,3380,24
|
|
20240116,103300,370288650,3375,3385,3385,3375,302
|
|
20240116,103200,369268625,3385,3385,3385,3385,35
|
|
20240116,103100,369150150,3385,3380,3385,3380,181
|
|
20240116,103000,368537920,3380,3375,3380,3375,526
|
|
20240116,102900,366762570,3375,3380,3380,3375,2673
|
|
20240116,102800,357740140,3385,3385,3385,3385,4
|
|
20240116,102700,357726600,3385,3385,3385,3385,0
|
|
20240116,102600,357726600,3385,3385,3385,3385,0
|
|
20240116,102500,357726600,3385,3385,3385,3385,63
|
|
20240116,102400,357513345,3385,3385,3385,3385,1
|
|
20240116,102300,357509960,3385,3385,3385,3385,0
|
|
20240116,102200,357509960,3385,3390,3390,3380,1565
|
|
20240116,102100,352213340,3385,3385,3385,3385,0
|
|
20240116,102000,352213340,3385,3385,3385,3385,373
|
|
20240116,101900,350950735,3380,3380,3380,3380,5
|
|
20240116,101800,350933835,3375,3380,3380,3375,322
|
|
20240116,101700,349845480,3395,3395,3395,3395,0
|
|
20240116,101600,349845480,3395,3390,3395,3390,204
|
|
20240116,101500,349153900,3380,3380,3380,3380,76
|
|
20240116,101400,348897020,3385,3385,3385,3385,30
|
|
20240116,101300,348795470,3390,3380,3390,3380,201
|
|
20240116,101200,348116000,3375,3380,3380,3375,1878
|
|
20240116,101100,341773740,3380,3380,3380,3380,212
|
|
20240116,101000,341057180,3390,3380,3390,3380,823
|
|
20240116,100900,338275400,3380,3385,3385,3380,1399
|
|
20240116,100800,333546730,3385,3375,3385,3375,2928
|
|
20240116,100700,323642145,3380,3380,3380,3380,100
|
|
20240116,100600,323304145,3385,3385,3400,3385,315
|
|
20240116,100500,322237795,3400,3390,3400,3390,8061
|
|
20240116,100400,294838595,3390,3390,3390,3390,64
|
|
20240116,100300,294621635,3390,3385,3390,3380,3771
|
|
20240116,100200,281874440,3385,3385,3385,3385,1600
|
|
20240116,100100,276458440,3385,3385,3385,3385,47
|
|
20240116,100000,276299345,3385,3390,3390,3385,746
|
|
20240116,095900,273772905,3385,3385,3385,3385,300
|
|
20240116,095800,272757405,3390,3390,3390,3390,636
|
|
20240116,095700,270601365,3390,3390,3390,3390,575
|
|
20240116,095600,268652115,3390,3390,3390,3390,30
|
|
20240116,095500,268550415,3385,3390,3390,3385,3673
|
|
20240116,095400,256110305,3400,3390,3400,3385,1137
|
|
20240116,095300,252256090,3390,3395,3395,3390,5740
|
|
20240116,095200,232791990,3390,3400,3400,3390,3786
|
|
20240116,095100,219929440,3400,3405,3405,3400,3298
|
|
20240116,095000,208715210,3405,3405,3405,3405,19
|
|
20240116,094900,208650515,3405,3405,3405,3405,452
|
|
20240116,094800,207111455,3405,3405,3405,3405,0
|
|
20240116,094700,207111455,3405,3405,3405,3405,0
|
|
20240116,094600,207111455,3405,3410,3410,3405,3004
|
|
20240116,094500,196881835,3420,3420,3420,3420,0
|
|
20240116,094400,196881835,3420,3420,3420,3420,0
|
|
20240116,094300,196881835,3420,3420,3420,3420,0
|
|
20240116,094200,196881835,3420,3420,3420,3420,10
|
|
20240116,094100,196847635,3420,3420,3420,3420,10
|
|
20240116,094000,196813435,3425,3425,3425,3425,25
|
|
20240116,093900,196727810,3425,3425,3425,3405,12
|
|
20240116,093800,196686910,3425,3425,3425,3425,5
|
|
20240116,093700,196669785,3405,3415,3430,3405,4451
|
|
20240116,093600,181499175,3415,3415,3415,3415,0
|
|
20240116,093500,181499175,3415,3430,3430,3410,2275
|
|
20240116,093400,173726960,3430,3430,3430,3430,0
|
|
20240116,093300,173726960,3430,3430,3430,3430,21
|
|
20240116,093200,173654930,3430,3430,3430,3430,307
|
|
20240116,093100,172601920,3430,3435,3435,3430,555
|
|
20240116,093000,170696995,3440,3440,3440,3440,0
|
|
20240116,092900,170696995,3440,3440,3440,3440,0
|
|
20240116,092800,170696995,3440,3440,3440,3440,7
|
|
20240116,092700,170672915,3435,3435,3435,3435,80
|
|
20240116,092600,170398115,3435,3435,3435,3435,59
|
|
20240116,092500,170195450,3435,3435,3435,3435,0
|
|
20240116,092400,170195450,3435,3435,3435,3435,226
|
|
20240116,092300,169419140,3435,3435,3435,3435,0
|
|
20240116,092200,169419140,3435,3435,3435,3430,2169
|
|
20240116,092100,161973785,3460,3460,3460,3460,0
|
|
20240116,092000,161973785,3460,3460,3460,3460,0
|
|
20240116,091900,161973785,3460,3460,3460,3460,14
|
|
20240116,091800,161925345,3440,3440,3440,3440,2081
|
|
20240116,091700,154766705,3465,3460,3465,3460,878
|
|
20240116,091600,151725815,3450,3475,3485,3440,1449
|
|
20240116,091500,146700730,3495,3485,3500,3485,11380
|
|
20240116,091400,106925960,3490,3465,3490,3460,4269
|
|
20240116,091300,92088560,3465,3475,3480,3460,4804
|
|
20240116,091200,75405505,3470,3430,3470,3425,15972
|
|
20240116,091100,20391395,3440,3445,3445,3440,1788
|
|
20240116,091000,14239925,3450,3450,3450,3450,94
|
|
20240116,090900,13915625,3450,3445,3450,3445,1075
|
|
20240116,090800,10210595,3445,3440,3445,3440,672
|
|
20240116,090700,7898060,3420,3420,3420,3420,10
|
|
20240116,090600,7863860,3420,3420,3420,3420,58
|
|
20240116,090500,7665500,3420,3420,3420,3420,1
|
|
20240116,090400,7662080,3415,3415,3415,3415,0
|
|
20240116,090300,7662080,3415,3415,3415,3415,162
|
|
20240116,090200,7108850,3410,3410,3410,3410,0
|
|
20240116,090100,7108850,3410,3415,3415,3410,286
|
|
20240116,090000,6132840,3415,3420,3420,3415,1794
|