630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192700,3504104075,3490,3490,3490,3490,8288
|
|
20240119,192600,3504104075,3490,3490,3490,3490,0
|
|
20240119,192500,3504104075,3490,3490,3490,3490,0
|
|
20240119,192400,3504104075,3490,3490,3490,3490,0
|
|
20240119,192300,3504104075,3490,3490,3490,3490,0
|
|
20240119,192200,3504104075,3490,3490,3490,3490,0
|
|
20240119,192100,3504104075,3490,3490,3490,3490,0
|
|
20240119,192000,3504104075,3490,3490,3490,3490,0
|
|
20240119,191900,3504104075,3490,3490,3490,3490,0
|
|
20240119,191800,3504104075,3490,3490,3490,3490,0
|
|
20240119,191700,3504104075,3490,3490,3490,3490,0
|
|
20240119,191600,3504104075,3490,3490,3490,3490,0
|
|
20240119,191500,3504104075,3490,3490,3490,3490,0
|
|
20240119,191400,3504104075,3490,3490,3490,3490,0
|
|
20240119,191300,3504104075,3490,3490,3490,3490,0
|
|
20240119,191200,3504104075,3490,3490,3490,3490,0
|
|
20240119,191100,3504104075,3490,3490,3490,3490,0
|
|
20240119,191000,3504104075,3490,3490,3490,3490,0
|
|
20240119,190900,3504104075,3490,3490,3490,3490,0
|
|
20240119,190800,3504104075,3490,3490,3490,3490,0
|
|
20240119,190700,3504104075,3490,3490,3490,3490,0
|
|
20240119,190600,3504104075,3490,3490,3490,3490,0
|
|
20240119,190500,3504104075,3490,3490,3490,3490,0
|
|
20240119,190400,3504104075,3490,3490,3490,3490,0
|
|
20240119,190300,3504104075,3490,3490,3490,3490,0
|
|
20240119,190200,3504104075,3490,3490,3490,3490,0
|
|
20240119,190100,3504104075,3490,3490,3490,3490,0
|
|
20240119,190000,3504104075,3490,3490,3490,3490,0
|
|
20240119,185900,3504104075,3490,3490,3490,3490,0
|
|
20240119,185800,3504104075,3490,3490,3490,3490,0
|
|
20240119,185700,3504104075,3490,3490,3490,3490,8288
|
|
20240119,185600,3504104075,3490,3490,3490,3490,0
|
|
20240119,185500,3504104075,3490,3490,3490,3490,0
|
|
20240119,185400,3504104075,3490,3490,3490,3490,0
|
|
20240119,185300,3504104075,3490,3490,3490,3490,0
|
|
20240119,185200,3504104075,3490,3490,3490,3490,0
|
|
20240119,185100,3504104075,3490,3490,3490,3490,0
|
|
20240119,185000,3504104075,3490,3490,3490,3490,0
|
|
20240119,184900,3504104075,3490,3490,3490,3490,0
|
|
20240119,184800,3504104075,3490,3490,3490,3490,0
|
|
20240119,184700,3504104075,3490,3490,3490,3490,0
|
|
20240119,184600,3504104075,3490,3490,3490,3490,0
|
|
20240119,184500,3504104075,3490,3490,3490,3490,0
|
|
20240119,184400,3504104075,3490,3490,3490,3490,0
|
|
20240119,184300,3504104075,3490,3490,3490,3490,0
|
|
20240119,184200,3504104075,3490,3490,3490,3490,0
|
|
20240119,184100,3504104075,3490,3490,3490,3490,0
|
|
20240119,184000,3504104075,3490,3490,3490,3490,0
|
|
20240119,183900,3504104075,3490,3490,3490,3490,0
|
|
20240119,183800,3504104075,3490,3490,3490,3490,0
|
|
20240119,183700,3504104075,3490,3490,3490,3490,0
|
|
20240119,183600,3504104075,3490,3490,3490,3490,0
|
|
20240119,183500,3504104075,3490,3490,3490,3490,0
|
|
20240119,183400,3504104075,3490,3490,3490,3490,0
|
|
20240119,183300,3504104075,3490,3490,3490,3490,0
|
|
20240119,183200,3504104075,3490,3490,3490,3490,0
|
|
20240119,183100,3504104075,3490,3490,3490,3490,0
|
|
20240119,183000,3504104075,3490,3490,3490,3490,0
|
|
20240119,182900,3504104075,3490,3490,3490,3490,0
|
|
20240119,182800,3504104075,3490,3490,3490,3490,0
|
|
20240119,182700,3504104075,3490,3490,3490,3490,8288
|
|
20240119,182600,3504104075,3490,3490,3490,3490,0
|
|
20240119,182500,3504104075,3490,3490,3490,3490,0
|
|
20240119,182400,3504104075,3490,3490,3490,3490,0
|
|
20240119,182300,3504104075,3490,3490,3490,3490,0
|
|
20240119,182200,3504104075,3490,3490,3490,3490,0
|
|
20240119,182100,3504104075,3490,3490,3490,3490,0
|
|
20240119,182000,3504104075,3490,3490,3490,3490,0
|
|
20240119,181900,3504104075,3490,3490,3490,3490,0
|
|
20240119,181800,3504104075,3490,3490,3490,3490,0
|
|
20240119,181700,3504104075,3490,3490,3490,3490,0
|
|
20240119,181600,3504104075,3490,3490,3490,3490,0
|
|
20240119,181500,3504104075,3490,3490,3490,3490,0
|
|
20240119,181400,3504104075,3490,3490,3490,3490,0
|
|
20240119,181300,3504104075,3490,3490,3490,3490,0
|
|
20240119,181200,3504104075,3490,3490,3490,3490,0
|
|
20240119,181100,3504104075,3490,3490,3490,3490,0
|
|
20240119,181000,3504104075,3490,3490,3490,3490,0
|
|
20240119,180900,3504104075,3490,3490,3490,3490,0
|
|
20240119,180800,3504104075,3490,3490,3490,3490,0
|
|
20240119,180700,3504104075,3490,3490,3490,3490,0
|
|
20240119,180600,3504104075,3490,3490,3490,3490,0
|
|
20240119,180500,3504104075,3490,3490,3490,3490,0
|
|
20240119,180400,3504104075,3490,3490,3490,3490,0
|
|
20240119,180300,3504104075,3490,3490,3490,3490,0
|
|
20240119,180200,3504104075,3490,3490,3490,3490,0
|
|
20240119,180100,3504104075,3490,3490,3490,3490,0
|
|
20240119,180000,3504104075,3490,3490,3490,3490,0
|
|
20240119,175900,3504104075,3490,3490,3490,3490,0
|
|
20240119,175800,3504104075,3490,3490,3490,3490,0
|
|
20240119,175700,3504104075,3490,3490,3490,3490,8288
|
|
20240119,175600,3504104075,3490,3490,3490,3490,0
|
|
20240119,175500,3504104075,3490,3490,3490,3490,0
|
|
20240119,175400,3504104075,3490,3490,3490,3490,0
|
|
20240119,175300,3504104075,3490,3490,3490,3490,0
|
|
20240119,175200,3504104075,3490,3490,3490,3490,0
|
|
20240119,175100,3504104075,3490,3490,3490,3490,0
|
|
20240119,175000,3504104075,3490,3490,3490,3490,0
|
|
20240119,174900,3504104075,3490,3490,3490,3490,0
|
|
20240119,174800,3504104075,3490,3490,3490,3490,0
|
|
20240119,174700,3504104075,3490,3490,3490,3490,0
|
|
20240119,174600,3504104075,3490,3490,3490,3490,0
|
|
20240119,174500,3504104075,3490,3490,3490,3490,0
|
|
20240119,174400,3504104075,3490,3490,3490,3490,0
|
|
20240119,174300,3504104075,3490,3490,3490,3490,0
|
|
20240119,174200,3504104075,3490,3490,3490,3490,0
|
|
20240119,174100,3504104075,3490,3490,3490,3490,0
|
|
20240119,174000,3504104075,3490,3490,3490,3490,0
|
|
20240119,173900,3504104075,3490,3490,3490,3490,0
|
|
20240119,173800,3504104075,3490,3490,3490,3490,0
|
|
20240119,173700,3504104075,3490,3490,3490,3490,0
|
|
20240119,173600,3504104075,3490,3490,3490,3490,0
|
|
20240119,173500,3504104075,3490,3490,3490,3490,0
|
|
20240119,173400,3504104075,3490,3490,3490,3490,0
|
|
20240119,173300,3504104075,3490,3490,3490,3490,0
|
|
20240119,173200,3504104075,3490,3490,3490,3490,0
|
|
20240119,173100,3504104075,3490,3490,3490,3490,0
|
|
20240119,173000,3504104075,3490,3490,3490,3490,0
|
|
20240119,172900,3504104075,3490,3490,3490,3490,0
|
|
20240119,172800,3504104075,3490,3490,3490,3490,0
|
|
20240119,172700,3504104075,3490,3490,3490,3490,8288
|
|
20240119,172600,3504104075,3490,3490,3490,3490,0
|
|
20240119,172500,3504104075,3490,3490,3490,3490,0
|
|
20240119,172400,3504104075,3490,3490,3490,3490,0
|
|
20240119,172300,3504104075,3490,3490,3490,3490,0
|
|
20240119,172200,3504104075,3490,3490,3490,3490,0
|
|
20240119,172100,3504104075,3490,3490,3490,3490,0
|
|
20240119,172000,3504104075,3490,3490,3490,3490,0
|
|
20240119,171900,3504104075,3490,3490,3490,3490,0
|
|
20240119,171800,3504104075,3490,3490,3490,3490,0
|
|
20240119,171700,3504104075,3490,3490,3490,3490,0
|
|
20240119,171600,3504104075,3490,3490,3490,3490,0
|
|
20240119,171500,3504104075,3490,3490,3490,3490,0
|
|
20240119,171400,3504104075,3490,3490,3490,3490,0
|
|
20240119,171300,3504104075,3490,3490,3490,3490,0
|
|
20240119,171200,3504104075,3490,3490,3490,3490,0
|
|
20240119,171100,3504104075,3490,3490,3490,3490,0
|
|
20240119,171000,3504104075,3490,3490,3490,3490,0
|
|
20240119,170900,3504104075,3490,3490,3490,3490,0
|
|
20240119,170800,3504104075,3490,3490,3490,3490,0
|
|
20240119,170700,3504104075,3490,3490,3490,3490,0
|
|
20240119,170600,3504104075,3490,3490,3490,3490,0
|
|
20240119,170500,3504104075,3490,3490,3490,3490,0
|
|
20240119,170400,3504104075,3490,3490,3490,3490,0
|
|
20240119,170300,3504104075,3490,3490,3490,3490,0
|
|
20240119,170200,3504104075,3490,3490,3490,3490,0
|
|
20240119,170100,3504104075,3490,3490,3490,3490,0
|
|
20240119,170000,3504104075,3490,3490,3490,3490,0
|
|
20240119,165900,3504104075,3490,3490,3490,3490,0
|
|
20240119,165800,3504104075,3490,3490,3490,3490,0
|
|
20240119,165700,3504104075,3490,3490,3490,3490,8288
|
|
20240119,165600,3504104075,3490,3490,3490,3490,0
|
|
20240119,165500,3504104075,3490,3490,3490,3490,0
|
|
20240119,165400,3504104075,3490,3490,3490,3490,0
|
|
20240119,165300,3504104075,3490,3490,3490,3490,0
|
|
20240119,165200,3504104075,3490,3490,3490,3490,0
|
|
20240119,165100,3504104075,3490,3490,3490,3490,0
|
|
20240119,165000,3504104075,3490,3490,3490,3490,0
|
|
20240119,164900,3504104075,3490,3490,3490,3490,0
|
|
20240119,164800,3504104075,3490,3490,3490,3490,0
|
|
20240119,164700,3504104075,3490,3490,3490,3490,0
|
|
20240119,164600,3504104075,3490,3490,3490,3490,0
|
|
20240119,164500,3504104075,3490,3490,3490,3490,0
|
|
20240119,164400,3504104075,3490,3490,3490,3490,0
|
|
20240119,164300,3504104075,3490,3490,3490,3490,0
|
|
20240119,164200,3504104075,3490,3490,3490,3490,0
|
|
20240119,164100,3504104075,3490,3490,3490,3490,0
|
|
20240119,164000,3504104075,3490,3490,3490,3490,0
|
|
20240119,163900,3504104075,3490,3490,3490,3490,0
|
|
20240119,163800,3504104075,3490,3490,3490,3490,0
|
|
20240119,163700,3504104075,3490,3490,3490,3490,0
|
|
20240119,163600,3504104075,3490,3490,3490,3490,0
|
|
20240119,163500,3504104075,3490,3490,3490,3490,0
|
|
20240119,163400,3504104075,3490,3490,3490,3490,0
|
|
20240119,163300,3504104075,3490,3490,3490,3490,0
|
|
20240119,163200,3504104075,3490,3490,3490,3490,0
|
|
20240119,163100,3504104075,3490,3490,3490,3490,0
|
|
20240119,163000,3504104075,3490,3490,3490,3490,0
|
|
20240119,162900,3504104075,3490,3490,3490,3490,0
|
|
20240119,162800,3504104075,3490,3490,3490,3490,0
|
|
20240119,162700,3504104075,3490,3490,3490,3490,8288
|
|
20240119,162600,3504104075,3490,3490,3490,3490,0
|
|
20240119,162500,3504104075,3490,3490,3490,3490,0
|
|
20240119,162400,3504104075,3490,3490,3490,3490,0
|
|
20240119,162300,3504104075,3490,3490,3490,3490,0
|
|
20240119,162200,3504104075,3490,3490,3490,3490,0
|
|
20240119,162100,3504104075,3490,3490,3490,3490,0
|
|
20240119,162000,3504104075,3490,3490,3490,3490,0
|
|
20240119,161900,3504104075,3490,3490,3490,3490,0
|
|
20240119,161800,3504104075,3490,3490,3490,3490,0
|
|
20240119,161700,3504104075,3490,3490,3490,3490,0
|
|
20240119,161600,3504104075,3490,3490,3490,3490,0
|
|
20240119,161500,3504104075,3490,3490,3490,3490,0
|
|
20240119,161400,3504104075,3490,3490,3490,3490,0
|
|
20240119,161300,3504104075,3490,3490,3490,3490,0
|
|
20240119,161200,3504104075,3490,3490,3490,3490,0
|
|
20240119,161100,3504104075,3490,3490,3490,3490,0
|
|
20240119,161000,3504104075,3490,3490,3490,3490,0
|
|
20240119,160900,3504104075,3490,3490,3490,3490,0
|
|
20240119,160800,3504104075,3490,3490,3490,3490,0
|
|
20240119,160700,3504104075,3490,3490,3490,3490,0
|
|
20240119,160600,3504104075,3490,3490,3490,3490,0
|
|
20240119,160500,3504104075,3490,3490,3490,3490,0
|
|
20240119,160400,3504104075,3490,3490,3490,3490,0
|
|
20240119,160300,3504104075,3490,3490,3490,3490,0
|
|
20240119,160200,3504104075,3490,3490,3490,3490,0
|
|
20240119,160100,3504104075,3490,3490,3490,3490,0
|
|
20240119,160000,3504104075,3490,3490,3490,3490,0
|
|
20240119,155900,3504104075,3490,3490,3490,3490,0
|
|
20240119,155800,3504104075,3490,3490,3490,3490,0
|
|
20240119,155700,3504104075,3490,3490,3490,3490,8288
|
|
20240119,155600,3504104075,3490,3490,3490,3490,0
|
|
20240119,155500,3504104075,3490,3490,3490,3490,0
|
|
20240119,155400,3504104075,3490,3490,3490,3490,0
|
|
20240119,155300,3504104075,3490,3490,3490,3490,0
|
|
20240119,155200,3504104075,3490,3490,3490,3490,0
|
|
20240119,155100,3504104075,3490,3490,3490,3490,0
|
|
20240119,155000,3504104075,3490,3490,3490,3490,0
|
|
20240119,154900,3504104075,3490,3490,3490,3490,0
|
|
20240119,154800,3504104075,3490,3490,3490,3490,0
|
|
20240119,154700,3504104075,3490,3490,3490,3490,0
|
|
20240119,154600,3504104075,3490,3490,3490,3490,0
|
|
20240119,154500,3504104075,3490,3490,3490,3490,0
|
|
20240119,154400,3504104075,3490,3490,3490,3490,0
|
|
20240119,154300,3504104075,3490,3490,3490,3490,0
|
|
20240119,154200,3504104075,3490,3490,3490,3490,0
|
|
20240119,154100,3504104075,3490,3490,3490,3490,0
|
|
20240119,154000,3504104075,3490,3490,3490,3490,0
|
|
20240119,153900,3504104075,3490,3490,3490,3490,0
|
|
20240119,153800,3504104075,3490,3490,3490,3490,0
|
|
20240119,153700,3504104075,3490,3490,3490,3490,0
|
|
20240119,153600,3504104075,3490,3490,3490,3490,0
|
|
20240119,153500,3504104075,3490,3490,3490,3490,0
|
|
20240119,153400,3504104075,3490,3490,3490,3490,0
|
|
20240119,153300,3504104075,3490,3490,3490,3490,0
|
|
20240119,153200,3504104075,3490,3490,3490,3490,0
|
|
20240119,153100,3504104075,3490,3490,3490,3490,0
|
|
20240119,153000,3504104075,3490,3490,3490,3490,8288
|
|
20240119,152900,3475178955,3485,3485,3485,3485,0
|
|
20240119,152800,3475178955,3485,3485,3485,3485,0
|
|
20240119,152700,3475178955,3485,3485,3485,3485,0
|
|
20240119,152600,3475178955,3485,3485,3485,3485,0
|
|
20240119,152500,3475178955,3485,3485,3485,3485,0
|
|
20240119,152400,3475178955,3485,3485,3485,3485,0
|
|
20240119,152300,3475178955,3485,3485,3485,3485,0
|
|
20240119,152200,3475178955,3485,3485,3485,3485,0
|
|
20240119,152100,3475178955,3485,3485,3485,3485,0
|
|
20240119,152000,3475178955,3485,3485,3485,3485,0
|
|
20240119,151900,3475178955,3485,3480,3485,3475,143
|
|
20240119,151800,3474681140,3485,3480,3485,3475,1035
|
|
20240119,151700,3471076375,3480,3480,3485,3475,1164
|
|
20240119,151600,3467025520,3490,3485,3490,3480,1300
|
|
20240119,151500,3462497005,3480,3485,3485,3480,1146
|
|
20240119,151400,3458506725,3485,3480,3485,3475,749
|
|
20240119,151300,3455900200,3480,3480,3480,3480,1
|
|
20240119,151200,3455896720,3480,3470,3480,3470,408
|
|
20240119,151100,3454477290,3470,3475,3475,3470,1304
|
|
20240119,151000,3449952010,3470,3470,3470,3470,1185
|
|
20240119,150900,3445840060,3475,3475,3475,3475,1334
|
|
20240119,150800,3441204410,3475,3480,3485,3475,166
|
|
20240119,150700,3440626175,3480,3480,3480,3475,600
|
|
20240119,150600,3438539175,3475,3475,3480,3475,534
|
|
20240119,150500,3436681375,3480,3485,3485,3480,310
|
|
20240119,150400,3435602425,3485,3480,3485,3480,288
|
|
20240119,150300,3434598750,3475,3475,3475,3475,0
|
|
20240119,150200,3434598750,3475,3470,3485,3470,3044
|
|
20240119,150100,3424035830,3470,3490,3490,3465,2113
|
|
20240119,150000,3416700520,3480,3480,3480,3480,0
|
|
20240119,145900,3416700520,3480,3480,3480,3480,512
|
|
20240119,145800,3414918760,3480,3475,3480,3475,28
|
|
20240119,145700,3414821445,3475,3475,3475,3475,53
|
|
20240119,145600,3414637270,3475,3475,3475,3475,20
|
|
20240119,145500,3414567770,3470,3470,3470,3470,2801
|
|
20240119,145400,3404848300,3480,3480,3480,3480,0
|
|
20240119,145300,3404848300,3480,3480,3480,3480,10
|
|
20240119,145200,3404813500,3490,3470,3490,3470,1369
|
|
20240119,145100,3400055870,3470,3470,3470,3470,100
|
|
20240119,145000,3399708870,3485,3475,3485,3475,498
|
|
20240119,144900,3397976120,3475,3485,3485,3475,634
|
|
20240119,144800,3395770010,3490,3480,3490,3480,2083
|
|
20240119,144700,3388503610,3480,3480,3480,3480,0
|
|
20240119,144600,3388503610,3480,3480,3480,3480,0
|
|
20240119,144500,3388503610,3480,3480,3480,3480,751
|
|
20240119,144400,3385890130,3480,3480,3480,3480,1000
|
|
20240119,144300,3382410130,3485,3485,3485,3480,1050
|
|
20240119,144200,3378751430,3490,3490,3490,3490,0
|
|
20240119,144100,3378751430,3490,3480,3490,3475,217
|
|
20240119,144000,3377997260,3490,3485,3490,3485,10
|
|
20240119,143900,3377962370,3485,3480,3485,3480,20
|
|
20240119,143800,3377892765,3480,3485,3485,3480,144
|
|
20240119,143700,3377391595,3485,3480,3485,3480,335
|
|
20240119,143600,3376224535,3480,3475,3480,3475,118
|
|
20240119,143500,3375814005,3475,3470,3475,3470,301
|
|
20240119,143400,3374769530,3465,3465,3465,3465,0
|
|
20240119,143300,3374769530,3465,3465,3465,3465,0
|
|
20240119,143200,3374769530,3465,3465,3470,3465,2188
|
|
20240119,143100,3367177710,3465,3455,3465,3455,646
|
|
20240119,143000,3364940780,3465,3460,3465,3455,1694
|
|
20240119,142900,3359085225,3460,3470,3470,3460,1008
|
|
20240119,142800,3355596910,3465,3465,3465,3465,40
|
|
20240119,142700,3355458310,3465,3465,3465,3465,50
|
|
20240119,142600,3355285060,3465,3465,3465,3465,1
|
|
20240119,142500,3355281595,3465,3470,3470,3465,12
|
|
20240119,142400,3355239965,3470,3470,3470,3460,1503
|
|
20240119,142300,3350034555,3470,3460,3470,3460,274
|
|
20240119,142200,3349086445,3460,3470,3470,3460,661
|
|
20240119,142100,3346799145,3470,3465,3470,3465,845
|
|
20240119,142000,3343868720,3470,3470,3470,3470,1
|
|
20240119,141900,3343865250,3475,3475,3475,3475,0
|
|
20240119,141800,3343865250,3475,3460,3475,3460,278
|
|
20240119,141700,3342903325,3460,3475,3475,3455,113
|
|
20240119,141600,3342512170,3455,3470,3480,3455,1154
|
|
20240119,141500,3338515190,3470,3480,3480,3470,617
|
|
20240119,141400,3336373150,3480,3480,3480,3480,193
|
|
20240119,141300,3335701510,3480,3470,3480,3465,580
|
|
20240119,141200,3333690150,3465,3460,3465,3455,590
|
|
20240119,141100,3331647345,3465,3465,3465,3465,50
|
|
20240119,141000,3331474095,3465,3465,3465,3465,1020
|
|
20240119,140900,3327939795,3455,3455,3465,3450,5518
|
|
20240119,140800,3308897085,3465,3455,3465,3455,211
|
|
20240119,140700,3308167980,3455,3455,3470,3455,698
|
|
20240119,140600,3305756270,3455,3455,3470,3455,1210
|
|
20240119,140500,3301575570,3455,3455,3455,3455,264
|
|
20240119,140400,3300663450,3455,3475,3480,3455,444
|
|
20240119,140300,3299122260,3480,3480,3480,3480,200
|
|
20240119,140200,3298426260,3480,3480,3480,3480,2
|
|
20240119,140100,3298419300,3480,3465,3480,3450,4864
|
|
20240119,140000,3281592780,3465,3490,3490,3465,38
|
|
20240119,135900,3281460990,3490,3490,3490,3490,2
|
|
20240119,135800,3281454010,3490,3490,3490,3470,591
|
|
20240119,135700,3279401740,3490,3475,3490,3470,714
|
|
20240119,135600,3276923650,3475,3475,3495,3475,1012
|
|
20240119,135500,3273406850,3475,3475,3475,3475,168
|
|
20240119,135400,3272823050,3475,3475,3480,3475,587
|
|
20240119,135300,3270780725,3475,3495,3495,3475,3277
|
|
20240119,135200,3259380705,3495,3495,3495,3495,10
|
|
20240119,135100,3259345755,3480,3490,3495,3480,1934
|
|
20240119,135000,3252602510,3490,3490,3490,3490,5
|
|
20240119,134900,3252585060,3490,3500,3500,3490,731
|
|
20240119,134800,3250031780,3500,3505,3510,3500,1599
|
|
20240119,134700,3244429135,3505,3520,3520,3505,420
|
|
20240119,134600,3242954315,3520,3520,3520,3520,2
|
|
20240119,134500,3242947275,3520,3520,3520,3520,2
|
|
20240119,134400,3242940235,3520,3520,3520,3520,3
|
|
20240119,134300,3242929675,3520,3520,3520,3510,107
|
|
20240119,134200,3242553925,3520,3520,3520,3520,283
|
|
20240119,134100,3241557765,3520,3515,3520,3510,1991
|
|
20240119,134000,3234554760,3510,3515,3515,3510,317
|
|
20240119,133900,3233441105,3515,3515,3515,3515,6
|
|
20240119,133800,3233420015,3510,3515,3515,3510,510
|
|
20240119,133700,3231629870,3515,3515,3515,3510,44
|
|
20240119,133600,3231475370,3515,3515,3515,3515,2
|
|
20240119,133500,3231468340,3515,3515,3515,3505,1092
|
|
20240119,133400,3227639255,3515,3515,3520,3510,3081
|
|
20240119,133300,3216813485,3520,3525,3525,3520,679
|
|
20240119,133200,3214420920,3525,3535,3535,3525,181
|
|
20240119,133100,3213781975,3535,3525,3540,3525,2738
|
|
20240119,133000,3204112665,3515,3515,3515,3515,24
|
|
20240119,132900,3204028305,3525,3520,3525,3520,374
|
|
20240119,132800,3202711645,3520,3520,3520,3520,225
|
|
20240119,132700,3201919645,3520,3515,3520,3515,94
|
|
20240119,132600,3201588780,3515,3515,3515,3515,151
|
|
20240119,132500,3201058015,3515,3510,3515,3510,254
|
|
20240119,132400,3200165480,3510,3515,3520,3510,383
|
|
20240119,132300,3198818995,3525,3515,3525,3515,1445
|
|
20240119,132200,3193733845,3515,3515,3520,3515,460
|
|
20240119,132100,3192116940,3515,3515,3515,3515,530
|
|
20240119,132000,3190253990,3515,3505,3520,3505,2250
|
|
20240119,131900,3182347680,3505,3505,3505,3505,537
|
|
20240119,131800,3180465495,3505,3505,3505,3505,299
|
|
20240119,131700,3179417500,3500,3500,3500,3500,20
|
|
20240119,131600,3179347500,3500,3500,3505,3500,555
|
|
20240119,131500,3177404895,3500,3495,3500,3495,31
|
|
20240119,131400,3177296545,3495,3495,3495,3495,0
|
|
20240119,131300,3177296545,3495,3495,3495,3495,2
|
|
20240119,131200,3177289555,3500,3500,3500,3500,261
|
|
20240119,131100,3176376055,3495,3495,3495,3495,207
|
|
20240119,131000,3175652590,3495,3500,3500,3475,3741
|
|
20240119,130900,3162614045,3495,3495,3495,3495,676
|
|
20240119,130800,3160251425,3495,3490,3495,3490,171
|
|
20240119,130700,3159653970,3495,3495,3495,3495,265
|
|
20240119,130600,3158727795,3500,3505,3505,3495,2868
|
|
20240119,130500,3148696255,3505,3510,3510,3505,506
|
|
20240119,130400,3146922720,3505,3505,3505,3505,0
|
|
20240119,130300,3146922720,3505,3510,3510,3505,502
|
|
20240119,130200,3145163200,3505,3505,3505,3505,32
|
|
20240119,130100,3145051040,3505,3500,3505,3500,23
|
|
20240119,130000,3144970535,3500,3500,3500,3495,636
|
|
20240119,125900,3142744585,3485,3490,3490,3485,312
|
|
20240119,125800,3141656920,3500,3500,3500,3485,2801
|
|
20240119,125700,3131874990,3500,3500,3500,3500,1113
|
|
20240119,125600,3127979490,3500,3500,3500,3500,617
|
|
20240119,125500,3125819990,3500,3495,3500,3495,358
|
|
20240119,125400,3124568775,3490,3495,3495,3470,4503
|
|
20240119,125300,3108902325,3485,3485,3485,3485,300
|
|
20240119,125200,3107856825,3485,3490,3495,3485,3268
|
|
20240119,125100,3096467275,3505,3505,3505,3485,6318
|
|
20240119,125000,3074413065,3505,3505,3510,3505,234
|
|
20240119,124900,3073592890,3505,3505,3505,3505,5
|
|
20240119,124800,3073575365,3510,3500,3515,3495,3006
|
|
20240119,124700,3063067530,3500,3505,3505,3500,913
|
|
20240119,124600,3059871430,3510,3515,3515,3510,518
|
|
20240119,124500,3058052720,3520,3515,3520,3515,92
|
|
20240119,124400,3057729330,3520,3520,3520,3520,0
|
|
20240119,124300,3057729330,3520,3515,3520,3500,17240
|
|
20240119,124200,2997381190,3515,3510,3515,3505,2410
|
|
20240119,124100,2988929855,3510,3505,3510,3505,64
|
|
20240119,124000,2988705250,3505,3530,3530,3505,1143
|
|
20240119,123900,2984680680,3520,3530,3530,3520,172
|
|
20240119,123800,2984074570,3520,3530,3530,3520,702
|
|
20240119,123700,2981602505,3530,3525,3530,3525,106
|
|
20240119,123600,2981228330,3525,3530,3530,3525,889
|
|
20240119,123500,2978090970,3540,3540,3540,3520,8984
|
|
20240119,123400,2946419115,3540,3540,3545,3535,930
|
|
20240119,123300,2943125815,3535,3540,3540,3525,700
|
|
20240119,123200,2940650445,3540,3540,3545,3525,1767
|
|
20240119,123100,2934401635,3545,3515,3545,3500,6032
|
|
20240119,123000,2913189935,3510,3515,3515,3505,2503
|
|
20240119,122900,2904406630,3525,3525,3525,3525,45
|
|
20240119,122800,2904248005,3525,3520,3525,3510,54
|
|
20240119,122700,2904057950,3530,3530,3530,3530,0
|
|
20240119,122600,2904057950,3530,3520,3530,3510,342
|
|
20240119,122500,2902856010,3510,3510,3535,3510,3103
|
|
20240119,122400,2891964415,3515,3525,3525,3515,3684
|
|
20240119,122300,2879000165,3525,3540,3540,3525,3
|
|
20240119,122200,2878989575,3540,3545,3545,3540,509
|
|
20240119,122100,2877185310,3540,3520,3540,3520,4164
|
|
20240119,122000,2862467615,3530,3535,3535,3530,24
|
|
20240119,121900,2862382825,3515,3525,3530,3515,1911
|
|
20240119,121800,2855653280,3525,3520,3525,3515,2050
|
|
20240119,121700,2848428665,3520,3515,3525,3515,210
|
|
20240119,121600,2847688525,3515,3520,3525,3515,2129
|
|
20240119,121500,2840197960,3520,3535,3540,3520,3437
|
|
20240119,121400,2828089070,3540,3530,3540,3520,1958
|
|
20240119,121300,2821184375,3530,3540,3540,3520,4245
|
|
20240119,121200,2806205340,3530,3530,3535,3530,96
|
|
20240119,121100,2805866365,3545,3565,3565,3530,7344
|
|
20240119,121000,2779859675,3565,3545,3570,3545,12342
|
|
20240119,120900,2735876440,3545,3555,3555,3540,684
|
|
20240119,120800,2733449690,3560,3550,3560,3535,6874
|
|
20240119,120700,2709046305,3550,3550,3555,3545,1418
|
|
20240119,120600,2704013860,3550,3545,3555,3530,8358
|
|
20240119,120500,2674375595,3540,3540,3540,3540,1570
|
|
20240119,120400,2668817795,3540,3525,3540,3525,5619
|
|
20240119,120300,2648978250,3525,3525,3525,3515,1214
|
|
20240119,120200,2644704945,3525,3515,3525,3510,670
|
|
20240119,120100,2642344770,3510,3515,3520,3505,9320
|
|
20240119,120000,2609585500,3515,3505,3515,3500,1468
|
|
20240119,115900,2604441535,3505,3515,3520,3505,1713
|
|
20240119,115800,2598424925,3515,3525,3525,3515,2154
|
|
20240119,115700,2590845655,3520,3515,3525,3515,829
|
|
20240119,115600,2587930340,3520,3515,3520,3515,1353
|
|
20240119,115500,2583167805,3520,3505,3520,3500,1283
|
|
20240119,115400,2578671540,3505,3510,3510,3505,911
|
|
20240119,115300,2575474985,3510,3510,3510,3505,2641
|
|
20240119,115200,2566212550,3510,3520,3520,3510,5911
|
|
20240119,115100,2545425305,3530,3520,3530,3520,758
|
|
20240119,115000,2542756630,3520,3520,3520,3520,1133
|
|
20240119,114900,2538768470,3520,3530,3530,3520,1577
|
|
20240119,114800,2533212070,3530,3545,3545,3530,2786
|
|
20240119,114700,2523344905,3545,3520,3560,3520,10202
|
|
20240119,114600,2487199215,3515,3500,3520,3495,1333
|
|
20240119,114500,2482531425,3500,3500,3510,3500,476
|
|
20240119,114400,2480863450,3505,3495,3515,3495,660
|
|
20240119,114300,2478555955,3510,3495,3525,3490,14993
|
|
20240119,114200,2426039680,3495,3525,3535,3490,21415
|
|
20240119,114100,2350840305,3530,3535,3540,3520,15095
|
|
20240119,114000,2297550740,3540,3565,3580,3525,23440
|
|
20240119,113900,2214272660,3570,3530,3600,3530,75026
|
|
20240119,113800,1945828560,3530,3535,3540,3530,327
|
|
20240119,113700,1944672000,3540,3525,3550,3525,6026
|
|
20240119,113600,1923375645,3525,3530,3530,3520,1570
|
|
20240119,113500,1917842455,3530,3550,3550,3520,19003
|
|
20240119,113400,1850764615,3550,3540,3560,3540,22515
|
|
20240119,113300,1770797230,3540,3520,3540,3520,2907
|
|
20240119,113200,1760517975,3520,3540,3545,3520,10289
|
|
20240119,113100,1724169035,3545,3510,3545,3510,14546
|
|
20240119,113000,1672839930,3500,3505,3510,3500,703
|
|
20240119,112900,1670375805,3505,3515,3515,3505,711
|
|
20240119,112800,1667880865,3510,3515,3515,3510,752
|
|
20240119,112700,1665241035,3515,3515,3515,3515,670
|
|
20240119,112600,1662885985,3515,3515,3520,3515,1722
|
|
20240119,112500,1656829665,3520,3520,3530,3515,4830
|
|
20240119,112400,1639808845,3515,3525,3525,3510,4456
|
|
20240119,112300,1624136770,3520,3525,3525,3510,7857
|
|
20240119,112200,1596452590,3520,3490,3525,3490,7608
|
|
20240119,112100,1569706370,3490,3510,3525,3475,3593
|
|
20240119,112000,1557133145,3520,3525,3535,3495,12642
|
|
20240119,111900,1512623125,3525,3510,3535,3490,7393
|
|
20240119,111800,1486656065,3510,3530,3535,3510,4830
|
|
20240119,111700,1469640815,3530,3470,3530,3470,29861
|
|
20240119,111600,1364675330,3480,3465,3480,3465,2244
|
|
20240119,111500,1356880640,3460,3465,3465,3460,58
|
|
20240119,111400,1356679720,3470,3470,3470,3470,350
|
|
20240119,111300,1355465220,3470,3470,3470,3470,0
|
|
20240119,111200,1355465220,3470,3450,3470,3450,2
|
|
20240119,111100,1355458300,3455,3455,3455,3455,0
|
|
20240119,111000,1355458300,3455,3465,3465,3455,783
|
|
20240119,110900,1352752120,3465,3465,3465,3465,1
|
|
20240119,110800,1352748655,3465,3470,3470,3465,321
|
|
20240119,110700,1351636000,3470,3480,3485,3470,6368
|
|
20240119,110600,1329474915,3495,3470,3495,3470,2708
|
|
20240119,110500,1320028990,3470,3460,3485,3460,7710
|
|
20240119,110400,1293225405,3460,3455,3460,3450,477
|
|
20240119,110300,1291576070,3450,3435,3450,3435,655
|
|
20240119,110200,1289317850,3430,3430,3430,3430,64
|
|
20240119,110100,1289098330,3450,3450,3450,3430,545
|
|
20240119,110000,1287226835,3450,3450,3450,3445,137
|
|
20240119,105900,1286754720,3445,3440,3445,3430,62
|
|
20240119,105800,1286541255,3425,3425,3425,3425,0
|
|
20240119,105700,1286541255,3425,3430,3440,3425,708
|
|
20240119,105600,1284112930,3430,3430,3430,3430,1
|
|
20240119,105500,1284109500,3415,3435,3435,3415,7686
|
|
20240119,105400,1257806570,3435,3440,3440,3435,71
|
|
20240119,105300,1257562635,3440,3440,3440,3440,90
|
|
20240119,105200,1257253035,3435,3435,3435,3435,320
|
|
20240119,105100,1256153835,3435,3440,3440,3430,1791
|
|
20240119,105000,1250003680,3440,3445,3445,3440,1303
|
|
20240119,104900,1245516265,3445,3460,3460,3445,550
|
|
20240119,104800,1243618885,3460,3465,3465,3460,11
|
|
20240119,104700,1243580820,3465,3465,3465,3450,566
|
|
20240119,104600,1241627145,3465,3465,3465,3465,4
|
|
20240119,104500,1241613285,3445,3460,3465,3440,238
|
|
20240119,104400,1240791090,3460,3445,3460,3440,38
|
|
20240119,104300,1240660170,3445,3460,3460,3445,410
|
|
20240119,104200,1239247420,3460,3460,3460,3460,50
|
|
20240119,104100,1239074420,3465,3450,3470,3435,118
|
|
20240119,104000,1238667100,3470,3445,3470,3430,2966
|
|
20240119,103900,1228473260,3475,3460,3475,3440,815
|
|
20240119,103800,1225655185,3465,3490,3490,3460,579
|
|
20240119,103700,1223646015,3470,3445,3490,3445,1714
|
|
20240119,103600,1217706810,3460,3440,3460,3440,5
|
|
20240119,103500,1217689590,3440,3455,3460,3440,605
|
|
20240119,103400,1215605300,3460,3435,3460,3435,995
|
|
20240119,103300,1212167245,3430,3425,3455,3425,799
|
|
20240119,103200,1209417555,3455,3450,3455,3410,3760
|
|
20240119,103100,1196524050,3445,3460,3460,3395,18271
|
|
20240119,103000,1133813295,3460,3475,3475,3445,3063
|
|
20240119,102900,1123217575,3475,3510,3510,3475,6320
|
|
20240119,102800,1101215265,3505,3525,3525,3495,1234
|
|
20240119,102700,1096876430,3525,3490,3525,3485,6678
|
|
20240119,102600,1073480665,3490,3510,3510,3485,6140
|
|
20240119,102500,1052053395,3510,3500,3530,3500,8334
|
|
20240119,102400,1022751435,3500,3495,3520,3495,2739
|
|
20240119,102300,1013129760,3485,3490,3510,3475,11821
|
|
20240119,102200,971937230,3490,3545,3550,3485,27644
|
|
20240119,102100,874563095,3545,3490,3560,3490,60851
|
|
20240119,102000,658994665,3495,3485,3505,3485,2808
|
|
20240119,101900,649178220,3505,3515,3525,3485,5729
|
|
20240119,101800,629128630,3500,3515,3540,3500,20417
|
|
20240119,101700,557150375,3515,3525,3525,3480,9854
|
|
20240119,101600,522560230,3525,3490,3530,3480,35430
|
|
20240119,101500,398017115,3490,3460,3490,3460,2683
|
|
20240119,101400,388676800,3475,3480,3480,3445,6868
|
|
20240119,101300,364889190,3500,3475,3515,3475,29212
|
|
20240119,101200,262726095,3470,3475,3485,3465,5992
|
|
20240119,101100,241918195,3470,3475,3485,3470,6365
|
|
20240119,101000,219788745,3480,3480,3480,3460,2847
|
|
20240119,100900,209886355,3480,3440,3485,3440,18791
|
|
20240119,100800,144804655,3435,3435,3435,3435,0
|
|
20240119,100700,144804655,3435,3435,3435,3435,0
|
|
20240119,100600,144804655,3435,3440,3440,3430,27
|
|
20240119,100500,144711875,3440,3440,3440,3440,0
|
|
20240119,100400,144711875,3440,3440,3440,3440,0
|
|
20240119,100300,144711875,3440,3440,3440,3440,11
|
|
20240119,100200,144674035,3440,3440,3440,3440,245
|
|
20240119,100100,143831235,3435,3420,3435,3420,176
|
|
20240119,100000,143228175,3420,3420,3420,3420,145
|
|
20240119,095900,142732275,3420,3420,3420,3420,29
|
|
20240119,095800,142633095,3440,3440,3440,3440,15
|
|
20240119,095700,142581495,3445,3445,3445,3445,300
|
|
20240119,095600,141547995,3445,3445,3445,3445,0
|
|
20240119,095500,141547995,3445,3440,3445,3440,700
|
|
20240119,095400,139136890,3420,3420,3420,3420,612
|
|
20240119,095300,137043850,3430,3430,3430,3430,352
|
|
20240119,095200,135836490,3440,3440,3440,3440,3
|
|
20240119,095100,135826170,3440,3430,3440,3430,636
|
|
20240119,095000,133644330,3430,3430,3430,3430,10
|
|
20240119,094900,133610030,3445,3430,3445,3430,171
|
|
20240119,094800,133021805,3445,3445,3445,3440,507
|
|
20240119,094700,131275410,3445,3440,3445,3440,756
|
|
20240119,094600,128674765,3440,3430,3440,3430,596
|
|
20240119,094500,126624555,3430,3430,3430,3430,504
|
|
20240119,094400,124895835,3420,3420,3420,3420,42
|
|
20240119,094300,124752195,3440,3440,3440,3440,0
|
|
20240119,094200,124752195,3440,3440,3440,3440,0
|
|
20240119,094100,124752195,3440,3440,3440,3440,691
|
|
20240119,094000,122375155,3440,3435,3440,3435,1247
|
|
20240119,093900,118091560,3435,3435,3435,3435,7
|
|
20240119,093800,118067515,3435,3420,3435,3420,110
|
|
20240119,093700,117691165,3420,3420,3420,3420,3218
|
|
20240119,093600,106685605,3415,3420,3420,3415,311
|
|
20240119,093500,105623390,3420,3420,3420,3420,1364
|
|
20240119,093400,100958510,3420,3425,3425,3420,60
|
|
20240119,093300,100753110,3425,3430,3430,3425,694
|
|
20240119,093200,98373055,3430,3430,3445,3430,52
|
|
20240119,093100,98194680,3430,3445,3445,3430,6
|
|
20240119,093000,98174085,3430,3430,3430,3430,0
|
|
20240119,092900,98174085,3430,3430,3430,3430,250
|
|
20240119,092800,97316585,3430,3425,3430,3425,68
|
|
20240119,092700,97083350,3430,3430,3430,3430,158
|
|
20240119,092600,96541410,3430,3430,3430,3430,249
|
|
20240119,092500,95687340,3430,3430,3430,3430,3
|
|
20240119,092400,95677050,3430,3430,3430,3430,1331
|
|
20240119,092300,91111720,3430,3430,3430,3430,95
|
|
20240119,092200,90785870,3450,3450,3450,3450,0
|
|
20240119,092100,90785870,3450,3450,3450,3450,3
|
|
20240119,092000,90775520,3450,3440,3450,3440,1441
|
|
20240119,091900,85818470,3440,3430,3440,3430,1574
|
|
20240119,091800,80410700,3440,3440,3450,3440,3285
|
|
20240119,091700,69094530,3430,3430,3440,3430,908
|
|
20240119,091600,65975100,3430,3425,3430,3425,4312
|
|
20240119,091500,51206245,3425,3425,3425,3425,31
|
|
20240119,091400,51100070,3430,3425,3430,3425,1326
|
|
20240119,091300,46555225,3410,3410,3425,3400,273
|
|
20240119,091200,45625925,3410,3410,3420,3410,439
|
|
20240119,091100,44128635,3430,3430,3430,3430,155
|
|
20240119,091000,43596985,3440,3440,3440,3430,971
|
|
20240119,090900,40259745,3440,3440,3460,3430,5336
|
|
20240119,090800,21875170,3435,3430,3435,3430,1848
|
|
20240119,090700,15534890,3430,3400,3430,3400,2954
|
|
20240119,090600,5448285,3400,3380,3400,3380,120
|
|
20240119,090500,5042045,3375,3375,3375,3375,359
|
|
20240119,090400,3830420,3375,3375,3375,3375,0
|
|
20240119,090300,3830420,3375,3375,3375,3375,14
|
|
20240119,090200,3783170,3370,3370,3370,3370,0
|
|
20240119,090100,3783170,3370,3400,3400,3370,131
|
|
20240119,090000,3338190,3400,3415,3415,3400,978
|