682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201900,978227650,3590,3590,3590,3590,8004
|
|
20240109,201800,978227650,3590,3590,3590,3590,0
|
|
20240109,201700,978227650,3590,3590,3590,3590,0
|
|
20240109,201600,978227650,3590,3590,3590,3590,0
|
|
20240109,201500,978227650,3590,3590,3590,3590,0
|
|
20240109,201400,978227650,3590,3590,3590,3590,0
|
|
20240109,201300,978227650,3590,3590,3590,3590,0
|
|
20240109,201200,978227650,3590,3590,3590,3590,0
|
|
20240109,201100,978227650,3590,3590,3590,3590,0
|
|
20240109,201000,978227650,3590,3590,3590,3590,0
|
|
20240109,200900,978227650,3590,3590,3590,3590,0
|
|
20240109,200800,978227650,3590,3590,3590,3590,0
|
|
20240109,200700,978227650,3590,3590,3590,3590,0
|
|
20240109,200600,978227650,3590,3590,3590,3590,0
|
|
20240109,200500,978227650,3590,3590,3590,3590,0
|
|
20240109,200400,978227650,3590,3590,3590,3590,0
|
|
20240109,200300,978227650,3590,3590,3590,3590,0
|
|
20240109,200200,978227650,3590,3590,3590,3590,0
|
|
20240109,200100,978227650,3590,3590,3590,3590,0
|
|
20240109,200000,978227650,3590,3590,3590,3590,0
|
|
20240109,195900,978227650,3590,3590,3590,3590,0
|
|
20240109,195800,978227650,3590,3590,3590,3590,0
|
|
20240109,195700,978227650,3590,3590,3590,3590,0
|
|
20240109,195600,978227650,3590,3590,3590,3590,0
|
|
20240109,195500,978227650,3590,3590,3590,3590,0
|
|
20240109,195400,978227650,3590,3590,3590,3590,0
|
|
20240109,195300,978227650,3590,3590,3590,3590,0
|
|
20240109,195200,978227650,3590,3590,3590,3590,0
|
|
20240109,195100,978227650,3590,3590,3590,3590,0
|
|
20240109,195000,978227650,3590,3590,3590,3590,0
|
|
20240109,194900,978227650,3590,3590,3590,3590,8004
|
|
20240109,194800,978227650,3590,3590,3590,3590,0
|
|
20240109,194700,978227650,3590,3590,3590,3590,0
|
|
20240109,194600,978227650,3590,3590,3590,3590,0
|
|
20240109,194500,978227650,3590,3590,3590,3590,0
|
|
20240109,194400,978227650,3590,3590,3590,3590,0
|
|
20240109,194300,978227650,3590,3590,3590,3590,0
|
|
20240109,194200,978227650,3590,3590,3590,3590,0
|
|
20240109,194100,978227650,3590,3590,3590,3590,0
|
|
20240109,194000,978227650,3590,3590,3590,3590,0
|
|
20240109,193900,978227650,3590,3590,3590,3590,0
|
|
20240109,193800,978227650,3590,3590,3590,3590,0
|
|
20240109,193700,978227650,3590,3590,3590,3590,0
|
|
20240109,193600,978227650,3590,3590,3590,3590,0
|
|
20240109,193500,978227650,3590,3590,3590,3590,0
|
|
20240109,193400,978227650,3590,3590,3590,3590,0
|
|
20240109,193300,978227650,3590,3590,3590,3590,0
|
|
20240109,193200,978227650,3590,3590,3590,3590,0
|
|
20240109,193100,978227650,3590,3590,3590,3590,0
|
|
20240109,193000,978227650,3590,3590,3590,3590,0
|
|
20240109,192900,978227650,3590,3590,3590,3590,0
|
|
20240109,192800,978227650,3590,3590,3590,3590,0
|
|
20240109,192700,978227650,3590,3590,3590,3590,0
|
|
20240109,192600,978227650,3590,3590,3590,3590,0
|
|
20240109,192500,978227650,3590,3590,3590,3590,0
|
|
20240109,192400,978227650,3590,3590,3590,3590,0
|
|
20240109,192300,978227650,3590,3590,3590,3590,0
|
|
20240109,192200,978227650,3590,3590,3590,3590,0
|
|
20240109,192100,978227650,3590,3590,3590,3590,0
|
|
20240109,192000,978227650,3590,3590,3590,3590,0
|
|
20240109,191900,978227650,3590,3590,3590,3590,8004
|
|
20240109,191800,978227650,3590,3590,3590,3590,0
|
|
20240109,191700,978227650,3590,3590,3590,3590,0
|
|
20240109,191600,978227650,3590,3590,3590,3590,0
|
|
20240109,191500,978227650,3590,3590,3590,3590,0
|
|
20240109,191400,978227650,3590,3590,3590,3590,0
|
|
20240109,191300,978227650,3590,3590,3590,3590,0
|
|
20240109,191200,978227650,3590,3590,3590,3590,0
|
|
20240109,191100,978227650,3590,3590,3590,3590,0
|
|
20240109,191000,978227650,3590,3590,3590,3590,0
|
|
20240109,190900,978227650,3590,3590,3590,3590,0
|
|
20240109,190800,978227650,3590,3590,3590,3590,0
|
|
20240109,190700,978227650,3590,3590,3590,3590,0
|
|
20240109,190600,978227650,3590,3590,3590,3590,0
|
|
20240109,190500,978227650,3590,3590,3590,3590,0
|
|
20240109,190400,978227650,3590,3590,3590,3590,0
|
|
20240109,190300,978227650,3590,3590,3590,3590,0
|
|
20240109,190200,978227650,3590,3590,3590,3590,0
|
|
20240109,190100,978227650,3590,3590,3590,3590,0
|
|
20240109,190000,978227650,3590,3590,3590,3590,0
|
|
20240109,185900,978227650,3590,3590,3590,3590,0
|
|
20240109,185800,978227650,3590,3590,3590,3590,0
|
|
20240109,185700,978227650,3590,3590,3590,3590,0
|
|
20240109,185600,978227650,3590,3590,3590,3590,0
|
|
20240109,185500,978227650,3590,3590,3590,3590,0
|
|
20240109,185400,978227650,3590,3590,3590,3590,0
|
|
20240109,185300,978227650,3590,3590,3590,3590,0
|
|
20240109,185200,978227650,3590,3590,3590,3590,0
|
|
20240109,185100,978227650,3590,3590,3590,3590,0
|
|
20240109,185000,978227650,3590,3590,3590,3590,0
|
|
20240109,184900,978227650,3590,3590,3590,3590,8004
|
|
20240109,184800,978227650,3590,3590,3590,3590,0
|
|
20240109,184700,978227650,3590,3590,3590,3590,0
|
|
20240109,184600,978227650,3590,3590,3590,3590,0
|
|
20240109,184500,978227650,3590,3590,3590,3590,0
|
|
20240109,184400,978227650,3590,3590,3590,3590,0
|
|
20240109,184300,978227650,3590,3590,3590,3590,0
|
|
20240109,184200,978227650,3590,3590,3590,3590,0
|
|
20240109,184100,978227650,3590,3590,3590,3590,0
|
|
20240109,184000,978227650,3590,3590,3590,3590,0
|
|
20240109,183900,978227650,3590,3590,3590,3590,0
|
|
20240109,183800,978227650,3590,3590,3590,3590,0
|
|
20240109,183700,978227650,3590,3590,3590,3590,0
|
|
20240109,183600,978227650,3590,3590,3590,3590,0
|
|
20240109,183500,978227650,3590,3590,3590,3590,0
|
|
20240109,183400,978227650,3590,3590,3590,3590,0
|
|
20240109,183300,978227650,3590,3590,3590,3590,0
|
|
20240109,183200,978227650,3590,3590,3590,3590,0
|
|
20240109,183100,978227650,3590,3590,3590,3590,0
|
|
20240109,183000,978227650,3590,3590,3590,3590,0
|
|
20240109,182900,978227650,3590,3590,3590,3590,0
|
|
20240109,182800,978227650,3590,3590,3590,3590,0
|
|
20240109,182700,978227650,3590,3590,3590,3590,0
|
|
20240109,182600,978227650,3590,3590,3590,3590,0
|
|
20240109,182500,978227650,3590,3590,3590,3590,0
|
|
20240109,182400,978227650,3590,3590,3590,3590,0
|
|
20240109,182300,978227650,3590,3590,3590,3590,0
|
|
20240109,182200,978227650,3590,3590,3590,3590,0
|
|
20240109,182100,978227650,3590,3590,3590,3590,0
|
|
20240109,182000,978227650,3590,3590,3590,3590,0
|
|
20240109,181900,978227650,3590,3590,3590,3590,8004
|
|
20240109,181800,978227650,3590,3590,3590,3590,0
|
|
20240109,181700,978227650,3590,3590,3590,3590,0
|
|
20240109,181600,978227650,3590,3590,3590,3590,0
|
|
20240109,181500,978227650,3590,3590,3590,3590,0
|
|
20240109,181400,978227650,3590,3590,3590,3590,0
|
|
20240109,181300,978227650,3590,3590,3590,3590,0
|
|
20240109,181200,978227650,3590,3590,3590,3590,0
|
|
20240109,181100,978227650,3590,3590,3590,3590,0
|
|
20240109,181000,978227650,3590,3590,3590,3590,0
|
|
20240109,180900,978227650,3590,3590,3590,3590,0
|
|
20240109,180800,978227650,3590,3590,3590,3590,0
|
|
20240109,180700,978227650,3590,3590,3590,3590,0
|
|
20240109,180600,978227650,3590,3590,3590,3590,0
|
|
20240109,180500,978227650,3590,3590,3590,3590,0
|
|
20240109,180400,978227650,3590,3590,3590,3590,0
|
|
20240109,180300,978227650,3590,3590,3590,3590,0
|
|
20240109,180200,978227650,3590,3590,3590,3590,0
|
|
20240109,180100,978227650,3590,3590,3590,3590,0
|
|
20240109,180000,978227650,3590,3590,3590,3590,0
|
|
20240109,175900,978227650,3590,3590,3590,3590,0
|
|
20240109,175800,978227650,3590,3590,3590,3590,0
|
|
20240109,175700,978227650,3590,3590,3590,3590,0
|
|
20240109,175600,978227650,3590,3590,3590,3590,0
|
|
20240109,175500,978227650,3590,3590,3590,3590,0
|
|
20240109,175400,978227650,3590,3590,3590,3590,0
|
|
20240109,175300,978227650,3590,3590,3590,3590,0
|
|
20240109,175200,978227650,3590,3590,3590,3590,0
|
|
20240109,175100,978227650,3590,3590,3590,3590,0
|
|
20240109,175000,978227650,3590,3590,3590,3590,0
|
|
20240109,174900,978227650,3590,3590,3590,3590,8004
|
|
20240109,174800,978227650,3590,3590,3590,3590,0
|
|
20240109,174700,978227650,3590,3590,3590,3590,0
|
|
20240109,174600,978227650,3590,3590,3590,3590,0
|
|
20240109,174500,978227650,3590,3590,3590,3590,0
|
|
20240109,174400,978227650,3590,3590,3590,3590,0
|
|
20240109,174300,978227650,3590,3590,3590,3590,0
|
|
20240109,174200,978227650,3590,3590,3590,3590,0
|
|
20240109,174100,978227650,3590,3590,3590,3590,0
|
|
20240109,174000,978227650,3590,3590,3590,3590,0
|
|
20240109,173900,978227650,3590,3590,3590,3590,0
|
|
20240109,173800,978227650,3590,3590,3590,3590,0
|
|
20240109,173700,978227650,3590,3590,3590,3590,0
|
|
20240109,173600,978227650,3590,3590,3590,3590,0
|
|
20240109,173500,978227650,3590,3590,3590,3590,0
|
|
20240109,173400,978227650,3590,3590,3590,3590,0
|
|
20240109,173300,978227650,3590,3590,3590,3590,0
|
|
20240109,173200,978227650,3590,3590,3590,3590,0
|
|
20240109,173100,978227650,3590,3590,3590,3590,0
|
|
20240109,173000,978227650,3590,3590,3590,3590,0
|
|
20240109,172900,978227650,3590,3590,3590,3590,0
|
|
20240109,172800,978227650,3590,3590,3590,3590,0
|
|
20240109,172700,978227650,3590,3590,3590,3590,0
|
|
20240109,172600,978227650,3590,3590,3590,3590,0
|
|
20240109,172500,978227650,3590,3590,3590,3590,0
|
|
20240109,172400,978227650,3590,3590,3590,3590,0
|
|
20240109,172300,978227650,3590,3590,3590,3590,0
|
|
20240109,172200,978227650,3590,3590,3590,3590,0
|
|
20240109,172100,978227650,3590,3590,3590,3590,0
|
|
20240109,172000,978227650,3590,3590,3590,3590,0
|
|
20240109,171900,978227650,3590,3590,3590,3590,8004
|
|
20240109,171800,978227650,3590,3590,3590,3590,0
|
|
20240109,171700,978227650,3590,3590,3590,3590,0
|
|
20240109,171600,978227650,3590,3590,3590,3590,0
|
|
20240109,171500,978227650,3590,3590,3590,3590,0
|
|
20240109,171400,978227650,3590,3590,3590,3590,0
|
|
20240109,171300,978227650,3590,3590,3590,3590,0
|
|
20240109,171200,978227650,3590,3590,3590,3590,0
|
|
20240109,171100,978227650,3590,3590,3590,3590,0
|
|
20240109,171000,978227650,3590,3590,3590,3590,0
|
|
20240109,170900,978227650,3590,3590,3590,3590,0
|
|
20240109,170800,978227650,3590,3590,3590,3590,0
|
|
20240109,170700,978227650,3590,3590,3590,3590,0
|
|
20240109,170600,978227650,3590,3590,3590,3590,0
|
|
20240109,170500,978227650,3590,3590,3590,3590,0
|
|
20240109,170400,978227650,3590,3590,3590,3590,0
|
|
20240109,170300,978227650,3590,3590,3590,3590,0
|
|
20240109,170200,978227650,3590,3590,3590,3590,0
|
|
20240109,170100,978227650,3590,3590,3590,3590,0
|
|
20240109,170000,978227650,3590,3590,3590,3590,0
|
|
20240109,165900,978227650,3590,3590,3590,3590,0
|
|
20240109,165800,978227650,3590,3590,3590,3590,0
|
|
20240109,165700,978227650,3590,3590,3590,3590,0
|
|
20240109,165600,978227650,3590,3590,3590,3590,0
|
|
20240109,165500,978227650,3590,3590,3590,3590,0
|
|
20240109,165400,978227650,3590,3590,3590,3590,0
|
|
20240109,165300,978227650,3590,3590,3590,3590,0
|
|
20240109,165200,978227650,3590,3590,3590,3590,0
|
|
20240109,165100,978227650,3590,3590,3590,3590,0
|
|
20240109,165000,978227650,3590,3590,3590,3590,0
|
|
20240109,164900,978227650,3590,3590,3590,3590,8004
|
|
20240109,164800,978227650,3590,3590,3590,3590,0
|
|
20240109,164700,978227650,3590,3590,3590,3590,0
|
|
20240109,164600,978227650,3590,3590,3590,3590,0
|
|
20240109,164500,978227650,3590,3590,3590,3590,0
|
|
20240109,164400,978227650,3590,3590,3590,3590,0
|
|
20240109,164300,978227650,3590,3590,3590,3590,0
|
|
20240109,164200,978227650,3590,3590,3590,3590,0
|
|
20240109,164100,978227650,3590,3590,3590,3590,0
|
|
20240109,164000,978227650,3590,3590,3590,3590,0
|
|
20240109,163900,978227650,3590,3590,3590,3590,0
|
|
20240109,163800,978227650,3590,3590,3590,3590,0
|
|
20240109,163700,978227650,3590,3590,3590,3590,0
|
|
20240109,163600,978227650,3590,3590,3590,3590,0
|
|
20240109,163500,978227650,3590,3590,3590,3590,0
|
|
20240109,163400,978227650,3590,3590,3590,3590,0
|
|
20240109,163300,978227650,3590,3590,3590,3590,0
|
|
20240109,163200,978227650,3590,3590,3590,3590,0
|
|
20240109,163100,978227650,3590,3590,3590,3590,0
|
|
20240109,163000,978227650,3590,3590,3590,3590,0
|
|
20240109,162900,978227650,3590,3590,3590,3590,0
|
|
20240109,162800,978227650,3590,3590,3590,3590,0
|
|
20240109,162700,978227650,3590,3590,3590,3590,0
|
|
20240109,162600,978227650,3590,3590,3590,3590,0
|
|
20240109,162500,978227650,3590,3590,3590,3590,0
|
|
20240109,162400,978227650,3590,3590,3590,3590,0
|
|
20240109,162300,978227650,3590,3590,3590,3590,0
|
|
20240109,162200,978227650,3590,3590,3590,3590,0
|
|
20240109,162100,978227650,3590,3590,3590,3590,0
|
|
20240109,162000,978227650,3590,3590,3590,3590,0
|
|
20240109,161900,978227650,3590,3590,3590,3590,8004
|
|
20240109,161800,978227650,3590,3590,3590,3590,0
|
|
20240109,161700,978227650,3590,3590,3590,3590,0
|
|
20240109,161600,978227650,3590,3590,3590,3590,0
|
|
20240109,161500,978227650,3590,3590,3590,3590,0
|
|
20240109,161400,978227650,3590,3590,3590,3590,0
|
|
20240109,161300,978227650,3590,3590,3590,3590,0
|
|
20240109,161200,978227650,3590,3590,3590,3590,0
|
|
20240109,161100,978227650,3590,3590,3590,3590,0
|
|
20240109,161000,978227650,3590,3590,3590,3590,0
|
|
20240109,160900,978227650,3590,3590,3590,3590,0
|
|
20240109,160800,978227650,3590,3590,3590,3590,0
|
|
20240109,160700,978227650,3590,3590,3590,3590,0
|
|
20240109,160600,978227650,3590,3590,3590,3590,0
|
|
20240109,160500,978227650,3590,3590,3590,3590,0
|
|
20240109,160400,978227650,3590,3590,3590,3590,0
|
|
20240109,160300,978227650,3590,3590,3590,3590,0
|
|
20240109,160200,978227650,3590,3590,3590,3590,0
|
|
20240109,160100,978227650,3590,3590,3590,3590,0
|
|
20240109,160000,978227650,3590,3590,3590,3590,0
|
|
20240109,155900,978227650,3590,3590,3590,3590,0
|
|
20240109,155800,978227650,3590,3590,3590,3590,0
|
|
20240109,155700,978227650,3590,3590,3590,3590,0
|
|
20240109,155600,978227650,3590,3590,3590,3590,0
|
|
20240109,155500,978227650,3590,3590,3590,3590,0
|
|
20240109,155400,978227650,3590,3590,3590,3590,0
|
|
20240109,155300,978227650,3590,3590,3590,3590,0
|
|
20240109,155200,978227650,3590,3590,3590,3590,0
|
|
20240109,155100,978227650,3590,3590,3590,3590,0
|
|
20240109,155000,978227650,3590,3590,3590,3590,0
|
|
20240109,154900,978227650,3590,3590,3590,3590,8004
|
|
20240109,154800,978227650,3590,3590,3590,3590,0
|
|
20240109,154700,978227650,3590,3590,3590,3590,0
|
|
20240109,154600,978227650,3590,3590,3590,3590,0
|
|
20240109,154500,978227650,3590,3590,3590,3590,0
|
|
20240109,154400,978227650,3590,3590,3590,3590,0
|
|
20240109,154300,978227650,3590,3590,3590,3590,0
|
|
20240109,154200,978227650,3590,3590,3590,3590,0
|
|
20240109,154100,978227650,3590,3590,3590,3590,0
|
|
20240109,154000,978227650,3590,3590,3590,3590,0
|
|
20240109,153900,978227650,3590,3590,3590,3590,0
|
|
20240109,153800,978227650,3590,3590,3590,3590,0
|
|
20240109,153700,978227650,3590,3590,3590,3590,0
|
|
20240109,153600,978227650,3590,3590,3590,3590,0
|
|
20240109,153500,978227650,3590,3590,3590,3590,0
|
|
20240109,153400,978227650,3590,3590,3590,3590,0
|
|
20240109,153300,978227650,3590,3590,3590,3590,0
|
|
20240109,153200,978227650,3590,3590,3590,3590,0
|
|
20240109,153100,978227650,3590,3590,3590,3590,0
|
|
20240109,153000,978227650,3590,3590,3590,3590,8004
|
|
20240109,152900,949493290,3555,3555,3555,3555,0
|
|
20240109,152800,949493290,3555,3555,3555,3555,0
|
|
20240109,152700,949493290,3555,3555,3555,3555,0
|
|
20240109,152600,949493290,3555,3555,3555,3555,0
|
|
20240109,152500,949493290,3555,3555,3555,3555,0
|
|
20240109,152400,949493290,3555,3555,3555,3555,0
|
|
20240109,152300,949493290,3555,3555,3555,3555,0
|
|
20240109,152200,949493290,3555,3555,3555,3555,0
|
|
20240109,152100,949493290,3555,3555,3555,3555,0
|
|
20240109,152000,949493290,3555,3555,3555,3555,0
|
|
20240109,151900,949493290,3555,3570,3585,3555,2509
|
|
20240109,151800,940539790,3565,3580,3580,3565,59
|
|
20240109,151700,940328995,3580,3570,3580,3570,22
|
|
20240109,151600,940250245,3570,3570,3570,3570,1400
|
|
20240109,151500,935252245,3565,3565,3565,3565,11
|
|
20240109,151400,935213030,3560,3565,3585,3555,2177
|
|
20240109,151300,927451465,3565,3555,3565,3555,841
|
|
20240109,151200,924459160,3555,3555,3555,3555,0
|
|
20240109,151100,924459160,3555,3555,3555,3555,10
|
|
20240109,151000,924423610,3565,3565,3565,3565,20
|
|
20240109,150900,924352310,3545,3555,3555,3545,5500
|
|
20240109,150800,904842130,3555,3575,3575,3555,2904
|
|
20240109,150700,894468010,3575,3560,3575,3555,1025
|
|
20240109,150600,890821770,3570,3575,3575,3570,164
|
|
20240109,150500,890236190,3575,3575,3575,3575,87
|
|
20240109,150400,889925165,3575,3575,3575,3575,0
|
|
20240109,150300,889925165,3575,3565,3575,3550,2852
|
|
20240109,150200,879792590,3565,3565,3565,3565,10
|
|
20240109,150100,879756940,3575,3575,3575,3575,0
|
|
20240109,150000,879756940,3575,3575,3575,3575,0
|
|
20240109,145900,879756940,3575,3575,3575,3575,0
|
|
20240109,145800,879756940,3575,3565,3575,3555,3229
|
|
20240109,145700,868267925,3575,3575,3575,3575,0
|
|
20240109,145600,868267925,3575,3575,3575,3575,0
|
|
20240109,145500,868267925,3575,3575,3575,3575,137
|
|
20240109,145400,867778150,3575,3565,3575,3565,1750
|
|
20240109,145300,861538900,3575,3580,3580,3565,318
|
|
20240109,145200,860404500,3580,3575,3580,3575,51
|
|
20240109,145100,860221925,3580,3580,3580,3580,87
|
|
20240109,145000,859910465,3585,3590,3590,3560,184
|
|
20240109,144900,859253440,3590,3585,3590,3585,40
|
|
20240109,144800,859109940,3590,3575,3590,3555,3440
|
|
20240109,144700,846810995,3575,3575,3575,3575,0
|
|
20240109,144600,846810995,3575,3570,3575,3570,863
|
|
20240109,144500,843726050,3575,3575,3575,3575,50
|
|
20240109,144400,843547300,3575,3570,3575,3570,345
|
|
20240109,144300,842314925,3575,3565,3575,3565,852
|
|
20240109,144200,839276525,3565,3555,3565,3555,253
|
|
20240109,144100,838376490,3555,3560,3565,3555,1955
|
|
20240109,144000,831409520,3565,3555,3565,3555,268
|
|
20240109,143900,830456075,3560,3555,3560,3555,1206
|
|
20240109,143800,826168740,3555,3555,3555,3555,0
|
|
20240109,143700,826168740,3555,3555,3555,3555,10
|
|
20240109,143600,826133190,3555,3550,3555,3550,1374
|
|
20240109,143500,821252525,3550,3550,3550,3550,719
|
|
20240109,143400,818700075,3545,3545,3545,3545,0
|
|
20240109,143300,818700075,3545,3545,3545,3545,2571
|
|
20240109,143200,809585880,3545,3545,3545,3545,0
|
|
20240109,143100,809585880,3545,3550,3550,3545,690
|
|
20240109,143000,807137250,3550,3550,3550,3550,6
|
|
20240109,142900,807115950,3555,3550,3555,3550,36
|
|
20240109,142800,806988140,3555,3555,3555,3555,10
|
|
20240109,142700,806952590,3555,3555,3555,3555,0
|
|
20240109,142600,806952590,3555,3545,3555,3545,85
|
|
20240109,142500,806650425,3545,3545,3545,3545,261
|
|
20240109,142400,805725180,3545,3545,3545,3545,0
|
|
20240109,142300,805725180,3545,3545,3545,3545,1000
|
|
20240109,142200,802180180,3545,3560,3560,3545,55
|
|
20240109,142100,801985130,3545,3545,3545,3545,0
|
|
20240109,142000,801985130,3545,3550,3550,3545,462
|
|
20240109,141900,800346840,3560,3560,3560,3560,14
|
|
20240109,141800,800297000,3560,3560,3560,3560,106
|
|
20240109,141700,799919640,3550,3550,3550,3550,2000
|
|
20240109,141600,792819640,3550,3550,3550,3550,176
|
|
20240109,141500,792194840,3550,3550,3550,3550,0
|
|
20240109,141400,792194840,3550,3550,3550,3550,847
|
|
20240109,141300,789187990,3550,3550,3550,3550,32
|
|
20240109,141200,789074390,3545,3545,3545,3545,0
|
|
20240109,141100,789074390,3545,3545,3545,3545,0
|
|
20240109,141000,789074390,3545,3545,3545,3545,1485
|
|
20240109,140900,783810065,3545,3545,3545,3545,3
|
|
20240109,140800,783799430,3545,3545,3545,3545,800
|
|
20240109,140700,780963430,3545,3550,3550,3545,800
|
|
20240109,140600,778125250,3550,3550,3550,3550,16
|
|
20240109,140500,778068450,3550,3550,3550,3550,30
|
|
20240109,140400,777961950,3560,3545,3560,3545,376
|
|
20240109,140300,776626650,3545,3555,3555,3545,160
|
|
20240109,140200,776059150,3560,3560,3560,3560,93
|
|
20240109,140100,775728070,3565,3565,3565,3565,0
|
|
20240109,140000,775728070,3565,3565,3565,3565,100
|
|
20240109,135900,775371570,3545,3550,3565,3545,2281
|
|
20240109,135800,767283835,3550,3555,3565,3550,2001
|
|
20240109,135700,760179880,3565,3565,3565,3565,0
|
|
20240109,135600,760179880,3565,3565,3565,3565,3
|
|
20240109,135500,760169185,3565,3565,3565,3565,1
|
|
20240109,135400,760165620,3555,3565,3565,3555,3
|
|
20240109,135300,760154935,3555,3555,3555,3555,0
|
|
20240109,135200,760154935,3555,3565,3565,3555,1366
|
|
20240109,135100,755298705,3565,3565,3565,3565,40
|
|
20240109,135000,755156105,3570,3570,3570,3570,2
|
|
20240109,134900,755148965,3555,3555,3555,3555,41
|
|
20240109,134800,755003210,3555,3555,3555,3555,1576
|
|
20240109,134700,749400530,3555,3555,3555,3555,0
|
|
20240109,134600,749400530,3555,3555,3555,3555,398
|
|
20240109,134500,747985640,3570,3570,3570,3570,0
|
|
20240109,134400,747985640,3570,3570,3570,3570,0
|
|
20240109,134300,747985640,3570,3570,3570,3550,128
|
|
20240109,134200,747531200,3545,3545,3545,3545,1005
|
|
20240109,134100,743968475,3550,3550,3550,3550,1500
|
|
20240109,134000,738643475,3550,3565,3565,3550,794
|
|
20240109,133900,735823140,3565,3565,3565,3565,11
|
|
20240109,133800,735783925,3570,3570,3570,3570,0
|
|
20240109,133700,735783925,3570,3565,3570,3565,540
|
|
20240109,133600,733858820,3570,3560,3570,3560,4
|
|
20240109,133500,733844565,3560,3560,3560,3560,1
|
|
20240109,133400,733841005,3570,3550,3570,3545,1682
|
|
20240109,133300,727868775,3545,3565,3565,3545,3114
|
|
20240109,133200,716817075,3565,3565,3565,3565,499
|
|
20240109,133100,715038140,3565,3555,3565,3555,1001
|
|
20240109,133000,711479575,3555,3565,3565,3555,1738
|
|
20240109,132900,705299865,3565,3570,3570,3565,41
|
|
20240109,132800,705153635,3570,3570,3570,3570,250
|
|
20240109,132700,704261135,3570,3570,3570,3570,33
|
|
20240109,132600,704143325,3555,3560,3575,3555,6143
|
|
20240109,132500,682300730,3570,3570,3570,3570,2
|
|
20240109,132400,682293590,3560,3560,3560,3560,1422
|
|
20240109,132300,677231270,3560,3560,3560,3560,1400
|
|
20240109,132200,672247270,3560,3570,3570,3560,1001
|
|
20240109,132100,668676765,3570,3570,3570,3570,5
|
|
20240109,132000,668658915,3585,3585,3585,3585,0
|
|
20240109,131900,668658915,3585,3585,3585,3585,0
|
|
20240109,131800,668658915,3585,3580,3585,3580,279
|
|
20240109,131700,667659180,3570,3570,3570,3570,76
|
|
20240109,131600,667387860,3575,3575,3575,3570,206
|
|
20240109,131500,666652410,3575,3575,3575,3575,383
|
|
20240109,131400,665283185,3580,3580,3580,3580,0
|
|
20240109,131300,665283185,3580,3580,3580,3580,0
|
|
20240109,131200,665283185,3580,3580,3580,3580,0
|
|
20240109,131100,665283185,3580,3580,3580,3580,0
|
|
20240109,131000,665283185,3580,3580,3580,3580,0
|
|
20240109,130900,665283185,3580,3580,3580,3580,0
|
|
20240109,130800,665283185,3580,3580,3580,3580,0
|
|
20240109,130700,665283185,3580,3580,3580,3580,1000
|
|
20240109,130600,661703185,3580,3580,3580,3580,0
|
|
20240109,130500,661703185,3580,3580,3580,3580,0
|
|
20240109,130400,661703185,3580,3580,3580,3580,568
|
|
20240109,130300,659669745,3580,3580,3580,3580,0
|
|
20240109,130200,659669745,3580,3565,3580,3565,71
|
|
20240109,130100,659416600,3570,3575,3575,3570,1715
|
|
20240109,130000,653291545,3580,3580,3580,3580,93
|
|
20240109,125900,652958605,3580,3580,3585,3580,741
|
|
20240109,125800,650305820,3580,3580,3585,3580,201
|
|
20240109,125700,649586235,3580,3575,3580,3575,9
|
|
20240109,125600,649554040,3570,3575,3575,3570,22
|
|
20240109,125500,649475395,3575,3575,3575,3575,2
|
|
20240109,125400,649468245,3570,3570,3575,3570,1054
|
|
20240109,125300,645702855,3570,3570,3570,3570,0
|
|
20240109,125200,645702855,3570,3570,3570,3570,110
|
|
20240109,125100,645310155,3570,3565,3570,3565,48
|
|
20240109,125000,645138825,3570,3570,3570,3570,0
|
|
20240109,124900,645138825,3570,3570,3570,3570,35
|
|
20240109,124800,645013875,3570,3570,3570,3570,0
|
|
20240109,124700,645013875,3570,3570,3570,3570,404
|
|
20240109,124600,643571595,3570,3565,3570,3555,4
|
|
20240109,124500,643557335,3555,3565,3565,3555,1425
|
|
20240109,124400,638485985,3560,3565,3565,3560,1752
|
|
20240109,124300,632248100,3565,3565,3565,3565,150
|
|
20240109,124200,631713350,3565,3565,3565,3565,0
|
|
20240109,124100,631713350,3565,3565,3565,3565,78
|
|
20240109,124000,631435280,3565,3565,3565,3565,304
|
|
20240109,123900,630351520,3565,3565,3565,3565,200
|
|
20240109,123800,629638520,3565,3565,3565,3565,0
|
|
20240109,123700,629638520,3565,3565,3565,3565,23
|
|
20240109,123600,629556525,3565,3570,3570,3565,1002
|
|
20240109,123500,625983145,3580,3580,3580,3580,0
|
|
20240109,123400,625983145,3580,3580,3580,3580,0
|
|
20240109,123300,625983145,3580,3580,3580,3580,192
|
|
20240109,123200,625295785,3580,3580,3580,3580,29
|
|
20240109,123100,625191965,3585,3585,3585,3585,110
|
|
20240109,123000,624797615,3585,3565,3585,3565,751
|
|
20240109,122900,622116945,3575,3575,3575,3575,10
|
|
20240109,122800,622081195,3575,3575,3575,3575,1
|
|
20240109,122700,622077620,3560,3575,3575,3560,1156
|
|
20240109,122600,617957850,3575,3575,3575,3575,195
|
|
20240109,122500,617260725,3580,3580,3580,3580,60
|
|
20240109,122400,617045925,3580,3580,3580,3580,0
|
|
20240109,122300,617045925,3580,3580,3580,3580,0
|
|
20240109,122200,617045925,3580,3580,3580,3580,30
|
|
20240109,122100,616938525,3585,3580,3585,3580,25
|
|
20240109,122000,616848925,3575,3570,3575,3570,344
|
|
20240109,121900,615619455,3565,3565,3565,3565,0
|
|
20240109,121800,615619455,3565,3565,3565,3565,1153
|
|
20240109,121700,611509010,3560,3560,3560,3560,2581
|
|
20240109,121600,602320650,3565,3565,3565,3565,561
|
|
20240109,121500,600320685,3565,3570,3570,3565,3466
|
|
20240109,121400,587954395,3575,3580,3580,3575,1603
|
|
20240109,121300,582222170,3580,3580,3580,3580,64
|
|
20240109,121200,581993050,3580,3580,3580,3580,150
|
|
20240109,121100,581456050,3580,3580,3580,3580,300
|
|
20240109,121000,580382050,3580,3580,3580,3580,0
|
|
20240109,120900,580382050,3580,3580,3580,3580,1
|
|
20240109,120800,580378470,3575,3575,3575,3575,598
|
|
20240109,120700,578240620,3570,3570,3575,3570,10
|
|
20240109,120600,578204885,3575,3575,3575,3575,5
|
|
20240109,120500,578187010,3580,3580,3580,3580,0
|
|
20240109,120400,578187010,3580,3580,3580,3580,50
|
|
20240109,120300,578008010,3580,3575,3580,3570,29
|
|
20240109,120200,577904205,3575,3575,3575,3575,11
|
|
20240109,120100,577864880,3580,3580,3580,3580,682
|
|
20240109,120000,575423320,3580,3580,3580,3580,0
|
|
20240109,115900,575423320,3580,3580,3580,3580,0
|
|
20240109,115800,575423320,3580,3575,3580,3575,1502
|
|
20240109,115700,570051795,3580,3590,3590,3580,2459
|
|
20240109,115600,561244005,3600,3590,3600,3590,15
|
|
20240109,115500,561190145,3600,3585,3600,3585,1468
|
|
20240109,115400,555911205,3590,3590,3590,3590,0
|
|
20240109,115300,555911205,3590,3590,3590,3590,1
|
|
20240109,115200,555907615,3590,3590,3590,3590,0
|
|
20240109,115100,555907615,3590,3590,3590,3590,50
|
|
20240109,115000,555728115,3595,3595,3595,3595,0
|
|
20240109,114900,555728115,3595,3595,3595,3595,6
|
|
20240109,114800,555706545,3600,3600,3600,3600,0
|
|
20240109,114700,555706545,3600,3600,3600,3600,0
|
|
20240109,114600,555706545,3600,3600,3600,3575,6750
|
|
20240109,114500,531518625,3605,3605,3605,3605,6
|
|
20240109,114400,531496995,3610,3610,3610,3610,0
|
|
20240109,114300,531496995,3610,3610,3610,3610,0
|
|
20240109,114200,531496995,3610,3610,3610,3610,0
|
|
20240109,114100,531496995,3610,3610,3610,3610,413
|
|
20240109,114000,530006065,3610,3600,3610,3595,981
|
|
20240109,113900,526478905,3600,3600,3600,3600,500
|
|
20240109,113800,524678905,3610,3610,3610,3610,6
|
|
20240109,113700,524657245,3600,3600,3600,3600,0
|
|
20240109,113600,524657245,3600,3605,3605,3600,1428
|
|
20240109,113500,519516380,3605,3605,3605,3605,0
|
|
20240109,113400,519516380,3605,3605,3605,3605,26
|
|
20240109,113300,519422650,3610,3605,3610,3605,278
|
|
20240109,113200,518420455,3605,3605,3605,3605,384
|
|
20240109,113100,517036135,3605,3610,3610,3605,302
|
|
20240109,113000,515946260,3610,3610,3610,3610,0
|
|
20240109,112900,515946260,3610,3610,3610,3610,1
|
|
20240109,112800,515942650,3605,3605,3605,3605,0
|
|
20240109,112700,515942650,3605,3605,3605,3605,6
|
|
20240109,112600,515921020,3610,3610,3610,3610,2
|
|
20240109,112500,515913800,3610,3610,3610,3610,12
|
|
20240109,112400,515870480,3610,3610,3610,3610,1
|
|
20240109,112300,515866870,3610,3610,3610,3610,145
|
|
20240109,112200,515343420,3610,3615,3615,3610,2
|
|
20240109,112100,515336195,3615,3615,3615,3615,0
|
|
20240109,112000,515336195,3615,3615,3615,3615,1
|
|
20240109,111900,515332580,3615,3615,3615,3615,0
|
|
20240109,111800,515332580,3615,3615,3615,3615,1
|
|
20240109,111700,515328965,3615,3615,3615,3615,10
|
|
20240109,111600,515292815,3615,3610,3615,3610,14
|
|
20240109,111500,515242225,3600,3605,3610,3600,212
|
|
20240109,111400,514478840,3600,3600,3600,3600,0
|
|
20240109,111300,514478840,3600,3600,3600,3600,0
|
|
20240109,111200,514478840,3600,3600,3600,3600,0
|
|
20240109,111100,514478840,3600,3605,3620,3600,358
|
|
20240109,111000,513188880,3605,3600,3605,3600,3051
|
|
20240109,110900,502190075,3605,3605,3605,3605,1655
|
|
20240109,110800,496223800,3605,3620,3620,3605,1730
|
|
20240109,110700,489980830,3620,3620,3620,3620,84
|
|
20240109,110600,489676750,3630,3630,3630,3630,0
|
|
20240109,110500,489676750,3630,3630,3630,3630,40
|
|
20240109,110400,489531550,3630,3620,3630,3620,10
|
|
20240109,110300,489495300,3620,3620,3620,3620,486
|
|
20240109,110200,487735980,3610,3610,3610,3610,0
|
|
20240109,110100,487735980,3610,3610,3610,3610,4
|
|
20240109,110000,487721540,3610,3610,3610,3610,314
|
|
20240109,105900,486588000,3625,3625,3625,3625,0
|
|
20240109,105800,486588000,3625,3625,3625,3625,85
|
|
20240109,105700,486279875,3610,3620,3620,3610,223
|
|
20240109,105600,485474745,3630,3630,3630,3630,0
|
|
20240109,105500,485474745,3630,3630,3630,3630,1
|
|
20240109,105400,485471115,3610,3610,3615,3610,1186
|
|
20240109,105300,481189355,3630,3630,3630,3630,0
|
|
20240109,105200,481189355,3630,3630,3630,3630,0
|
|
20240109,105100,481189355,3630,3615,3630,3610,700
|
|
20240109,105000,478661110,3630,3630,3630,3630,10
|
|
20240109,104900,478624810,3630,3620,3630,3610,1914
|
|
20240109,104800,471711820,3630,3630,3630,3630,0
|
|
20240109,104700,471711820,3630,3630,3630,3630,0
|
|
20240109,104600,471711820,3630,3615,3630,3610,201
|
|
20240109,104500,470985940,3620,3625,3625,3620,2432
|
|
20240109,104400,462178460,3625,3625,3625,3625,32
|
|
20240109,104300,462062460,3620,3625,3640,3620,1054
|
|
20240109,104200,458241865,3635,3630,3635,3625,2075
|
|
20240109,104100,450716345,3630,3630,3635,3630,230
|
|
20240109,104000,449881440,3630,3630,3640,3630,697
|
|
20240109,103900,447348330,3640,3640,3640,3640,268
|
|
20240109,103800,446372810,3640,3640,3640,3640,1
|
|
20240109,103700,446369170,3640,3645,3645,3640,2
|
|
20240109,103600,446361885,3625,3625,3625,3625,347
|
|
20240109,103500,445104010,3625,3625,3625,3625,498
|
|
20240109,103400,443298760,3650,3650,3650,3625,307
|
|
20240109,103300,442185735,3650,3650,3650,3650,124
|
|
20240109,103200,441733135,3655,3640,3655,3625,1001
|
|
20240109,103100,438097915,3655,3640,3655,3640,2609
|
|
20240109,103000,428589165,3645,3640,3645,3640,465
|
|
20240109,102900,426894740,3645,3640,3645,3640,1842
|
|
20240109,102800,420187085,3640,3640,3645,3640,1273
|
|
20240109,102700,415553120,3640,3640,3640,3640,96
|
|
20240109,102600,415203680,3640,3640,3640,3640,21
|
|
20240109,102500,415127240,3645,3635,3645,3635,305
|
|
20240109,102400,414016675,3645,3640,3660,3635,10789
|
|
20240109,102300,374724130,3645,3630,3645,3630,555
|
|
20240109,102200,372707120,3635,3630,3635,3630,103
|
|
20240109,102100,372333220,3635,3640,3645,3630,947
|
|
20240109,102000,368890625,3645,3645,3650,3645,2350
|
|
20240109,101900,360324790,3635,3650,3650,3630,3442
|
|
20240109,101800,347812180,3655,3645,3655,3640,7167
|
|
20240109,101700,321659820,3650,3635,3660,3635,8957
|
|
20240109,101600,288980730,3635,3630,3635,3630,776
|
|
20240109,101500,286163845,3630,3630,3635,3630,1055
|
|
20240109,101400,282334190,3630,3610,3630,3610,3459
|
|
20240109,101300,269829495,3610,3585,3610,3585,5346
|
|
20240109,101200,250597190,3590,3585,3590,3585,1541
|
|
20240109,101100,245066610,3585,3585,3585,3585,305
|
|
20240109,101000,243973185,3585,3585,3585,3585,520
|
|
20240109,100900,242108985,3585,3585,3585,3585,506
|
|
20240109,100800,240294975,3590,3590,3590,3590,1
|
|
20240109,100700,240291385,3590,3585,3590,3585,15
|
|
20240109,100600,240237590,3590,3585,3590,3585,12
|
|
20240109,100500,240194565,3585,3585,3590,3585,237
|
|
20240109,100400,239344915,3590,3590,3590,3590,0
|
|
20240109,100300,239344915,3590,3590,3590,3590,0
|
|
20240109,100200,239344915,3590,3585,3590,3575,1977
|
|
20240109,100100,232268535,3580,3580,3580,3580,0
|
|
20240109,100000,232268535,3580,3590,3590,3580,1504
|
|
20240109,095900,226884205,3590,3585,3590,3585,101
|
|
20240109,095800,226522115,3590,3585,3590,3570,4594
|
|
20240109,095700,210098445,3590,3585,3590,3585,11
|
|
20240109,095600,210058960,3580,3580,3580,3580,843
|
|
20240109,095500,207041020,3580,3580,3580,3580,0
|
|
20240109,095400,207041020,3580,3580,3580,3580,550
|
|
20240109,095300,205072020,3580,3580,3580,3580,100
|
|
20240109,095200,204714020,3590,3590,3590,3590,71
|
|
20240109,095100,204459130,3595,3580,3595,3580,1488
|
|
20240109,095000,199122955,3580,3580,3580,3580,10
|
|
20240109,094900,199087155,3570,3570,3570,3570,0
|
|
20240109,094800,199087155,3570,3580,3580,3570,107
|
|
20240109,094700,198705135,3580,3575,3580,3570,1055
|
|
20240109,094600,194933540,3575,3580,3580,3575,580
|
|
20240109,094500,192858145,3580,3585,3585,3580,249
|
|
20240109,094400,191966480,3585,3585,3585,3585,0
|
|
20240109,094300,191966480,3585,3585,3585,3585,0
|
|
20240109,094200,191966480,3585,3585,3585,3585,0
|
|
20240109,094100,191966480,3585,3585,3585,3585,1
|
|
20240109,094000,191962895,3585,3580,3585,3575,1606
|
|
20240109,093900,186211870,3570,3570,3570,3570,100
|
|
20240109,093800,185854870,3570,3580,3580,3570,287
|
|
20240109,093700,184829250,3580,3570,3580,3570,1535
|
|
20240109,093600,179349240,3570,3580,3580,3570,798
|
|
20240109,093500,176497220,3580,3570,3580,3565,2580
|
|
20240109,093400,167296320,3570,3575,3575,3570,512
|
|
20240109,093300,165466970,3585,3585,3585,3585,10
|
|
20240109,093200,165431120,3570,3585,3585,3570,1479
|
|
20240109,093100,160138050,3585,3590,3590,3585,235
|
|
20240109,093000,159294650,3570,3570,3570,3570,150
|
|
20240109,092900,158759150,3570,3575,3575,3570,23
|
|
20240109,092800,158677025,3575,3585,3585,3570,2337
|
|
20240109,092700,150333495,3595,3595,3595,3585,272
|
|
20240109,092600,149358055,3585,3575,3585,3570,313
|
|
20240109,092500,148238625,3570,3600,3600,3565,1889
|
|
20240109,092400,141496405,3605,3605,3605,3570,2239
|
|
20240109,092300,133488630,3600,3600,3600,3600,100
|
|
20240109,092200,133128630,3605,3605,3605,3585,596
|
|
20240109,092100,130989635,3605,3605,3605,3600,310
|
|
20240109,092000,129872125,3600,3585,3600,3580,940
|
|
20240109,091900,126500885,3585,3605,3605,3585,1017
|
|
20240109,091800,122854875,3585,3585,3595,3585,1068
|
|
20240109,091700,119022180,3585,3580,3585,3580,446
|
|
20240109,091600,117423775,3580,3580,3585,3575,634
|
|
20240109,091500,115154295,3580,3580,3580,3580,83
|
|
20240109,091400,114857155,3590,3590,3605,3590,298
|
|
20240109,091300,113787195,3605,3605,3610,3605,279
|
|
20240109,091200,112781395,3605,3565,3605,3565,3832
|
|
20240109,091100,99052695,3570,3570,3575,3565,427
|
|
20240109,091000,97529160,3565,3565,3565,3565,0
|
|
20240109,090900,97529160,3565,3575,3575,3565,1248
|
|
20240109,090800,93072865,3575,3580,3580,3575,938
|
|
20240109,090700,89716810,3585,3590,3590,3580,1513
|
|
20240109,090600,84300190,3580,3575,3580,3575,246
|
|
20240109,090500,83420335,3575,3575,3580,3575,1231
|
|
20240109,090400,79019260,3550,3560,3590,3545,7147
|
|
20240109,090300,53605425,3565,3570,3570,3560,2644
|
|
20240109,090200,44172045,3575,3590,3590,3575,4344
|
|
20240109,090100,28598240,3610,3610,3610,3600,950
|
|
20240109,090000,25173500,3585,3590,3610,3585,3609
|