548 lines
26 KiB
CSV
548 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,190500,566185140,3430,3430,3430,3430,1015
|
|
20240102,190400,566185140,3430,3430,3430,3430,0
|
|
20240102,190300,566185140,3430,3430,3430,3430,0
|
|
20240102,190200,566185140,3430,3430,3430,3430,0
|
|
20240102,190100,566185140,3430,3430,3430,3430,0
|
|
20240102,190000,566185140,3430,3430,3430,3430,0
|
|
20240102,185900,566185140,3430,3430,3430,3430,0
|
|
20240102,185800,566185140,3430,3430,3430,3430,0
|
|
20240102,185700,566185140,3430,3430,3430,3430,0
|
|
20240102,185600,566185140,3430,3430,3430,3430,0
|
|
20240102,185500,566185140,3430,3430,3430,3430,0
|
|
20240102,185400,566185140,3430,3430,3430,3430,0
|
|
20240102,185300,566185140,3430,3430,3430,3430,0
|
|
20240102,185200,566185140,3430,3430,3430,3430,0
|
|
20240102,185100,566185140,3430,3430,3430,3430,0
|
|
20240102,185000,566185140,3430,3430,3430,3430,0
|
|
20240102,184900,566185140,3430,3430,3430,3430,0
|
|
20240102,184800,566185140,3430,3430,3430,3430,0
|
|
20240102,184700,566185140,3430,3430,3430,3430,0
|
|
20240102,184600,566185140,3430,3430,3430,3430,0
|
|
20240102,184500,566185140,3430,3430,3430,3430,0
|
|
20240102,184400,566185140,3430,3430,3430,3430,0
|
|
20240102,184300,566185140,3430,3430,3430,3430,0
|
|
20240102,184200,566185140,3430,3430,3430,3430,0
|
|
20240102,184100,566185140,3430,3430,3430,3430,0
|
|
20240102,184000,566185140,3430,3430,3430,3430,0
|
|
20240102,183900,566185140,3430,3430,3430,3430,0
|
|
20240102,183800,566185140,3430,3430,3430,3430,0
|
|
20240102,183700,566185140,3430,3430,3430,3430,0
|
|
20240102,183600,566185140,3430,3430,3430,3430,0
|
|
20240102,183500,566185140,3430,3430,3430,3430,1015
|
|
20240102,183400,566185140,3430,3430,3430,3430,0
|
|
20240102,183300,566185140,3430,3430,3430,3430,0
|
|
20240102,183200,566185140,3430,3430,3430,3430,0
|
|
20240102,183100,566185140,3430,3430,3430,3430,0
|
|
20240102,183000,566185140,3430,3430,3430,3430,0
|
|
20240102,182900,566185140,3430,3430,3430,3430,0
|
|
20240102,182800,566185140,3430,3430,3430,3430,0
|
|
20240102,182700,566185140,3430,3430,3430,3430,0
|
|
20240102,182600,566185140,3430,3430,3430,3430,0
|
|
20240102,182500,566185140,3430,3430,3430,3430,0
|
|
20240102,182400,566185140,3430,3430,3430,3430,0
|
|
20240102,182300,566185140,3430,3430,3430,3430,0
|
|
20240102,182200,566185140,3430,3430,3430,3430,0
|
|
20240102,182100,566185140,3430,3430,3430,3430,0
|
|
20240102,182000,566185140,3430,3430,3430,3430,0
|
|
20240102,181900,566185140,3430,3430,3430,3430,0
|
|
20240102,181800,566185140,3430,3430,3430,3430,0
|
|
20240102,181700,566185140,3430,3430,3430,3430,0
|
|
20240102,181600,566185140,3430,3430,3430,3430,0
|
|
20240102,181500,566185140,3430,3430,3430,3430,0
|
|
20240102,181400,566185140,3430,3430,3430,3430,0
|
|
20240102,181300,566185140,3430,3430,3430,3430,0
|
|
20240102,181200,566185140,3430,3430,3430,3430,0
|
|
20240102,181100,566185140,3430,3430,3430,3430,0
|
|
20240102,181000,566185140,3430,3430,3430,3430,0
|
|
20240102,180900,566185140,3430,3430,3430,3430,0
|
|
20240102,180800,566185140,3430,3430,3430,3430,0
|
|
20240102,180700,566185140,3430,3430,3430,3430,0
|
|
20240102,180600,566185140,3430,3430,3430,3430,0
|
|
20240102,180500,566185140,3430,3430,3430,3430,1015
|
|
20240102,180400,566185140,3430,3430,3430,3430,0
|
|
20240102,180300,566185140,3430,3430,3430,3430,0
|
|
20240102,180200,566185140,3430,3430,3430,3430,0
|
|
20240102,180100,566185140,3430,3430,3430,3430,0
|
|
20240102,180000,566185140,3430,3430,3430,3430,0
|
|
20240102,175900,566185140,3430,3430,3430,3430,0
|
|
20240102,175800,566185140,3430,3430,3430,3430,0
|
|
20240102,175700,566185140,3430,3430,3430,3430,0
|
|
20240102,175600,566185140,3430,3430,3430,3430,0
|
|
20240102,175500,566185140,3430,3430,3430,3430,0
|
|
20240102,175400,566185140,3430,3430,3430,3430,0
|
|
20240102,175300,566185140,3430,3430,3430,3430,0
|
|
20240102,175200,566185140,3430,3430,3430,3430,0
|
|
20240102,175100,566185140,3430,3430,3430,3430,0
|
|
20240102,175000,566185140,3430,3430,3430,3430,0
|
|
20240102,174900,566185140,3430,3430,3430,3430,0
|
|
20240102,174800,566185140,3430,3430,3430,3430,0
|
|
20240102,174700,566185140,3430,3430,3430,3430,0
|
|
20240102,174600,566185140,3430,3430,3430,3430,0
|
|
20240102,174500,566185140,3430,3430,3430,3430,0
|
|
20240102,174400,566185140,3430,3430,3430,3430,0
|
|
20240102,174300,566185140,3430,3430,3430,3430,0
|
|
20240102,174200,566185140,3430,3430,3430,3430,0
|
|
20240102,174100,566185140,3430,3430,3430,3430,0
|
|
20240102,174000,566185140,3430,3430,3430,3430,0
|
|
20240102,173900,566185140,3430,3430,3430,3430,0
|
|
20240102,173800,566185140,3430,3430,3430,3430,0
|
|
20240102,173700,566185140,3430,3430,3430,3430,0
|
|
20240102,173600,566185140,3430,3430,3430,3430,0
|
|
20240102,173500,566185140,3430,3430,3430,3430,1015
|
|
20240102,173400,566185140,3430,3430,3430,3430,0
|
|
20240102,173300,566185140,3430,3430,3430,3430,0
|
|
20240102,173200,566185140,3430,3430,3430,3430,0
|
|
20240102,173100,566185140,3430,3430,3430,3430,0
|
|
20240102,173000,566185140,3430,3430,3430,3430,0
|
|
20240102,172900,566185140,3430,3430,3430,3430,0
|
|
20240102,172800,566185140,3430,3430,3430,3430,0
|
|
20240102,172700,566185140,3430,3430,3430,3430,0
|
|
20240102,172600,566185140,3430,3430,3430,3430,0
|
|
20240102,172500,566185140,3430,3430,3430,3430,0
|
|
20240102,172400,566185140,3430,3430,3430,3430,0
|
|
20240102,172300,566185140,3430,3430,3430,3430,0
|
|
20240102,172200,566185140,3430,3430,3430,3430,0
|
|
20240102,172100,566185140,3430,3430,3430,3430,0
|
|
20240102,172000,566185140,3430,3430,3430,3430,0
|
|
20240102,171900,566185140,3430,3430,3430,3430,0
|
|
20240102,171800,566185140,3430,3430,3430,3430,0
|
|
20240102,171700,566185140,3430,3430,3430,3430,0
|
|
20240102,171600,566185140,3430,3430,3430,3430,0
|
|
20240102,171500,566185140,3430,3430,3430,3430,0
|
|
20240102,171400,566185140,3430,3430,3430,3430,0
|
|
20240102,171300,566185140,3430,3430,3430,3430,0
|
|
20240102,171200,566185140,3430,3430,3430,3430,0
|
|
20240102,171100,566185140,3430,3430,3430,3430,0
|
|
20240102,171000,566185140,3430,3430,3430,3430,0
|
|
20240102,170900,566185140,3430,3430,3430,3430,0
|
|
20240102,170800,566185140,3430,3430,3430,3430,0
|
|
20240102,170700,566185140,3430,3430,3430,3430,0
|
|
20240102,170600,566185140,3430,3430,3430,3430,0
|
|
20240102,170500,566185140,3430,3430,3430,3430,1015
|
|
20240102,170400,566185140,3430,3430,3430,3430,0
|
|
20240102,170300,566185140,3430,3430,3430,3430,0
|
|
20240102,170200,566185140,3430,3430,3430,3430,0
|
|
20240102,170100,566185140,3430,3430,3430,3430,0
|
|
20240102,170000,566185140,3430,3430,3430,3430,0
|
|
20240102,165900,566185140,3430,3430,3430,3430,0
|
|
20240102,165800,566185140,3430,3430,3430,3430,0
|
|
20240102,165700,566185140,3430,3430,3430,3430,0
|
|
20240102,165600,566185140,3430,3430,3430,3430,0
|
|
20240102,165500,566185140,3430,3430,3430,3430,0
|
|
20240102,165400,566185140,3430,3430,3430,3430,0
|
|
20240102,165300,566185140,3430,3430,3430,3430,0
|
|
20240102,165200,566185140,3430,3430,3430,3430,0
|
|
20240102,165100,566185140,3430,3430,3430,3430,0
|
|
20240102,165000,566185140,3430,3430,3430,3430,0
|
|
20240102,164900,566185140,3430,3430,3430,3430,0
|
|
20240102,164800,566185140,3430,3430,3430,3430,0
|
|
20240102,164700,566185140,3430,3430,3430,3430,0
|
|
20240102,164600,566185140,3430,3430,3430,3430,0
|
|
20240102,164500,566185140,3430,3430,3430,3430,0
|
|
20240102,164400,566185140,3430,3430,3430,3430,0
|
|
20240102,164300,566185140,3430,3430,3430,3430,0
|
|
20240102,164200,566185140,3430,3430,3430,3430,0
|
|
20240102,164100,566185140,3430,3430,3430,3430,0
|
|
20240102,164000,566185140,3430,3430,3430,3430,0
|
|
20240102,163900,566185140,3430,3430,3430,3430,0
|
|
20240102,163800,566185140,3430,3430,3430,3430,0
|
|
20240102,163700,566185140,3430,3430,3430,3430,0
|
|
20240102,163600,566185140,3430,3430,3430,3430,0
|
|
20240102,163500,566185140,3430,3430,3430,3430,1015
|
|
20240102,163400,566185140,3430,3430,3430,3430,0
|
|
20240102,163300,566185140,3430,3430,3430,3430,0
|
|
20240102,163200,566185140,3430,3430,3430,3430,0
|
|
20240102,163100,566185140,3430,3430,3430,3430,0
|
|
20240102,163000,566185140,3430,3430,3430,3430,0
|
|
20240102,162900,566185140,3430,3430,3430,3430,0
|
|
20240102,162800,566185140,3430,3430,3430,3430,0
|
|
20240102,162700,566185140,3430,3430,3430,3430,0
|
|
20240102,162600,566185140,3430,3430,3430,3430,0
|
|
20240102,162500,566185140,3430,3430,3430,3430,0
|
|
20240102,162400,566185140,3430,3430,3430,3430,0
|
|
20240102,162300,566185140,3430,3430,3430,3430,0
|
|
20240102,162200,566185140,3430,3430,3430,3430,0
|
|
20240102,162100,566185140,3430,3430,3430,3430,0
|
|
20240102,162000,566185140,3430,3430,3430,3430,0
|
|
20240102,161900,566185140,3430,3430,3430,3430,0
|
|
20240102,161800,566185140,3430,3430,3430,3430,0
|
|
20240102,161700,566185140,3430,3430,3430,3430,0
|
|
20240102,161600,566185140,3430,3430,3430,3430,0
|
|
20240102,161500,566185140,3430,3430,3430,3430,0
|
|
20240102,161400,566185140,3430,3430,3430,3430,0
|
|
20240102,161300,566185140,3430,3430,3430,3430,0
|
|
20240102,161200,566185140,3430,3430,3430,3430,0
|
|
20240102,161100,566185140,3430,3430,3430,3430,0
|
|
20240102,161000,566185140,3430,3430,3430,3430,0
|
|
20240102,160900,566185140,3430,3430,3430,3430,0
|
|
20240102,160800,566185140,3430,3430,3430,3430,0
|
|
20240102,160700,566185140,3430,3430,3430,3430,0
|
|
20240102,160600,566185140,3430,3430,3430,3430,0
|
|
20240102,160500,566185140,3430,3430,3430,3430,1015
|
|
20240102,160400,566185140,3430,3430,3430,3430,0
|
|
20240102,160300,566185140,3430,3430,3430,3430,0
|
|
20240102,160200,566185140,3430,3430,3430,3430,0
|
|
20240102,160100,566185140,3430,3430,3430,3430,0
|
|
20240102,160000,566185140,3430,3430,3430,3430,0
|
|
20240102,155900,566185140,3430,3430,3430,3430,0
|
|
20240102,155800,566185140,3430,3430,3430,3430,0
|
|
20240102,155700,566185140,3430,3430,3430,3430,0
|
|
20240102,155600,566185140,3430,3430,3430,3430,0
|
|
20240102,155500,566185140,3430,3430,3430,3430,0
|
|
20240102,155400,566185140,3430,3430,3430,3430,0
|
|
20240102,155300,566185140,3430,3430,3430,3430,0
|
|
20240102,155200,566185140,3430,3430,3430,3430,0
|
|
20240102,155100,566185140,3430,3430,3430,3430,0
|
|
20240102,155000,566185140,3430,3430,3430,3430,0
|
|
20240102,154900,566185140,3430,3430,3430,3430,0
|
|
20240102,154800,566185140,3430,3430,3430,3430,0
|
|
20240102,154700,566185140,3430,3430,3430,3430,0
|
|
20240102,154600,566185140,3430,3430,3430,3430,0
|
|
20240102,154500,566185140,3430,3430,3430,3430,0
|
|
20240102,154400,566185140,3430,3430,3430,3430,0
|
|
20240102,154300,566185140,3430,3430,3430,3430,0
|
|
20240102,154200,566185140,3430,3430,3430,3430,0
|
|
20240102,154100,566185140,3430,3430,3430,3430,0
|
|
20240102,154000,566185140,3430,3430,3430,3430,0
|
|
20240102,153900,566185140,3430,3430,3430,3430,0
|
|
20240102,153800,566185140,3430,3430,3430,3430,0
|
|
20240102,153700,566185140,3430,3430,3430,3430,0
|
|
20240102,153600,566185140,3430,3430,3430,3430,0
|
|
20240102,153500,566185140,3430,3430,3430,3430,1015
|
|
20240102,153400,566185140,3430,3430,3430,3430,0
|
|
20240102,153300,566185140,3430,3430,3430,3430,0
|
|
20240102,153200,566185140,3430,3430,3430,3430,0
|
|
20240102,153100,566185140,3430,3430,3430,3430,0
|
|
20240102,153000,566185140,3430,3430,3430,3430,1015
|
|
20240102,152900,562703690,3420,3420,3420,3420,0
|
|
20240102,152800,562703690,3420,3420,3420,3420,0
|
|
20240102,152700,562703690,3420,3420,3420,3420,0
|
|
20240102,152600,562703690,3420,3420,3420,3420,0
|
|
20240102,152500,562703690,3420,3420,3420,3420,0
|
|
20240102,152400,562703690,3420,3420,3420,3420,0
|
|
20240102,152300,562703690,3420,3420,3420,3420,0
|
|
20240102,152200,562703690,3420,3420,3420,3420,0
|
|
20240102,152100,562703690,3420,3420,3420,3420,0
|
|
20240102,152000,562703690,3420,3420,3420,3420,0
|
|
20240102,151900,562703690,3420,3420,3425,3420,1262
|
|
20240102,151800,558387450,3420,3425,3425,3420,90
|
|
20240102,151700,558079370,3420,3420,3420,3420,408
|
|
20240102,151600,556684010,3425,3425,3425,3425,129
|
|
20240102,151500,556242185,3420,3420,3420,3420,333
|
|
20240102,151400,555103325,3425,3420,3425,3420,58
|
|
20240102,151300,554904715,3425,3425,3425,3425,74
|
|
20240102,151200,554651265,3425,3420,3425,3420,36
|
|
20240102,151100,554528020,3425,3420,3425,3420,3471
|
|
20240102,151000,542657190,3425,3425,3425,3425,200
|
|
20240102,150900,541972190,3425,3420,3425,3420,1478
|
|
20240102,150800,536915440,3425,3420,3425,3420,33
|
|
20240102,150700,536802455,3425,3425,3425,3425,12
|
|
20240102,150600,536761355,3420,3420,3425,3420,560
|
|
20240102,150500,534846065,3425,3425,3425,3420,152
|
|
20240102,150400,534325505,3425,3425,3425,3425,51
|
|
20240102,150300,534150830,3420,3425,3425,3420,314
|
|
20240102,150200,533075420,3425,3420,3425,3420,172
|
|
20240102,150100,532486850,3425,3425,3425,3425,55
|
|
20240102,150000,532298475,3425,3425,3425,3420,36
|
|
20240102,145900,532175215,3425,3425,3425,3420,32
|
|
20240102,145800,532065655,3425,3425,3425,3425,110
|
|
20240102,145700,531688905,3425,3420,3425,3420,128
|
|
20240102,145600,531251125,3420,3420,3420,3415,1394
|
|
20240102,145500,526488645,3425,3425,3425,3425,0
|
|
20240102,145400,526488645,3425,3425,3425,3420,73
|
|
20240102,145300,526238660,3420,3425,3425,3420,13
|
|
20240102,145200,526194175,3425,3425,3425,3425,37
|
|
20240102,145100,526067450,3425,3420,3425,3420,2889
|
|
20240102,145000,516187025,3425,3425,3425,3420,19
|
|
20240102,144900,516122015,3425,3425,3425,3425,4
|
|
20240102,144800,516108315,3420,3425,3425,3420,300
|
|
20240102,144700,515080855,3420,3425,3425,3420,14
|
|
20240102,144600,515032945,3425,3425,3425,3425,445
|
|
20240102,144500,513508820,3420,3430,3430,3420,3505
|
|
20240102,144400,501504185,3430,3425,3430,3425,57
|
|
20240102,144300,501308780,3430,3425,3430,3425,94
|
|
20240102,144200,500986730,3425,3430,3430,3425,36
|
|
20240102,144100,500863290,3425,3430,3430,3425,42
|
|
20240102,144000,500719340,3430,3430,3430,3425,104
|
|
20240102,143900,500362635,3425,3425,3430,3425,40
|
|
20240102,143800,500225545,3430,3430,3430,3425,45
|
|
20240102,143700,500071235,3430,3425,3430,3425,93
|
|
20240102,143600,499752260,3430,3425,3430,3425,530
|
|
20240102,143500,497936900,3430,3430,3430,3425,93
|
|
20240102,143400,497618305,3430,3425,3430,3425,39
|
|
20240102,143300,497484575,3430,3430,3430,3430,46
|
|
20240102,143200,497326795,3430,3430,3430,3425,212
|
|
20240102,143100,496599675,3430,3425,3430,3425,26
|
|
20240102,143000,496510535,3430,3425,3430,3425,146
|
|
20240102,142900,496010110,3430,3425,3430,3425,26
|
|
20240102,142800,495920970,3425,3425,3425,3425,8
|
|
20240102,142700,495893570,3430,3430,3430,3430,0
|
|
20240102,142600,495893570,3430,3430,3430,3425,51
|
|
20240102,142500,495718680,3430,3430,3430,3425,27
|
|
20240102,142400,495626110,3430,3430,3430,3430,67
|
|
20240102,142300,495396300,3430,3425,3430,3425,84
|
|
20240102,142200,495108575,3425,3425,3425,3425,0
|
|
20240102,142100,495108575,3425,3430,3430,3425,27
|
|
20240102,142000,495016010,3430,3430,3430,3425,126
|
|
20240102,141900,494583870,3430,3425,3430,3425,2231
|
|
20240102,141800,486931580,3430,3430,3430,3430,366
|
|
20240102,141700,485676200,3430,3430,3430,3425,44
|
|
20240102,141600,485525320,3430,3425,3430,3425,10
|
|
20240102,141500,485491060,3430,3430,3430,3430,0
|
|
20240102,141400,485491060,3430,3425,3430,3425,26
|
|
20240102,141300,485401920,3425,3430,3430,3425,15
|
|
20240102,141200,485350510,3430,3425,3430,3425,93
|
|
20240102,141100,485031690,3430,3425,3430,3425,136
|
|
20240102,141000,484565570,3425,3425,3425,3425,182
|
|
20240102,140900,483942220,3425,3430,3430,3425,133
|
|
20240102,140800,483486580,3420,3425,3430,3420,121
|
|
20240102,140700,483072035,3425,3420,3425,3420,1718
|
|
20240102,140600,477196000,3420,3425,3430,3420,124
|
|
20240102,140500,476771190,3430,3430,3430,3430,19
|
|
20240102,140400,476706020,3430,3430,3430,3425,10
|
|
20240102,140300,476671760,3430,3430,3430,3430,36
|
|
20240102,140200,476548280,3425,3420,3425,3420,19
|
|
20240102,140100,476483240,3425,3430,3430,3425,9
|
|
20240102,140000,476452375,3430,3425,3430,3425,97
|
|
20240102,135900,476120025,3425,3425,3425,3425,9
|
|
20240102,135800,476089200,3430,3425,3430,3425,56
|
|
20240102,135700,475897295,3425,3425,3425,3425,8
|
|
20240102,135600,475869895,3425,3425,3425,3425,12
|
|
20240102,135500,475828795,3430,3430,3430,3430,1
|
|
20240102,135400,475825365,3430,3430,3430,3425,98
|
|
20240102,135300,475489370,3430,3430,3430,3430,19
|
|
20240102,135200,475424200,3430,3430,3430,3425,37
|
|
20240102,135100,475297350,3430,3420,3430,3420,136
|
|
20240102,135000,474831930,3430,3425,3430,3425,150
|
|
20240102,134900,474317690,3430,3430,3430,3430,108
|
|
20240102,134800,473947250,3425,3430,3430,3420,3213
|
|
20240102,134700,462941480,3430,3430,3430,3425,2340
|
|
20240102,134600,454915550,3430,3425,3430,3425,39
|
|
20240102,134500,454781970,3420,3420,3420,3420,8
|
|
20240102,134400,454754610,3420,3425,3425,3420,8
|
|
20240102,134300,454727220,3430,3430,3430,3425,137
|
|
20240102,134200,454257815,3420,3425,3425,3420,159
|
|
20240102,134100,453713265,3425,3430,3430,3425,460
|
|
20240102,134000,452137730,3430,3430,3430,3430,0
|
|
20240102,133900,452137730,3430,3425,3430,3420,124
|
|
20240102,133800,451713080,3425,3425,3425,3420,119
|
|
20240102,133700,451305795,3425,3425,3425,3425,50
|
|
20240102,133600,451134545,3425,3420,3425,3420,26
|
|
20240102,133500,451045535,3425,3420,3425,3420,238
|
|
20240102,133400,450231485,3425,3425,3425,3425,0
|
|
20240102,133300,450231485,3425,3425,3425,3420,145
|
|
20240102,133200,449734900,3425,3425,3425,3420,44
|
|
20240102,133100,449584240,3425,3425,3425,3425,23
|
|
20240102,133000,449505465,3420,3425,3425,3420,12
|
|
20240102,132900,449464405,3425,3420,3425,3420,13
|
|
20240102,132800,449419920,3425,3425,3425,3425,36
|
|
20240102,132700,449296620,3420,3425,3425,3420,26
|
|
20240102,132600,449207610,3420,3425,3425,3420,9
|
|
20240102,132500,449176825,3425,3420,3425,3420,126
|
|
20240102,132400,448745815,3425,3425,3425,3425,0
|
|
20240102,132300,448745815,3425,3425,3425,3420,52
|
|
20240102,132200,448567755,3425,3420,3425,3420,22
|
|
20240102,132100,448492445,3425,3425,3425,3425,8
|
|
20240102,132000,448465045,3425,3425,3425,3420,33
|
|
20240102,131900,448352060,3425,3425,3425,3425,73
|
|
20240102,131800,448102035,3430,3425,3430,3425,341
|
|
20240102,131700,446933585,3430,3430,3430,3430,4
|
|
20240102,131600,446919865,3430,3425,3430,3425,252
|
|
20240102,131500,446056565,3430,3430,3430,3430,0
|
|
20240102,131400,446056565,3430,3430,3430,3425,2790
|
|
20240102,131300,436486905,3430,3425,3430,3420,3636
|
|
20240102,131200,424050095,3425,3425,3430,3425,400
|
|
20240102,131100,422679915,3430,3430,3430,3425,111
|
|
20240102,131000,422299340,3430,3430,3430,3425,17
|
|
20240102,130900,422241090,3430,3425,3430,3425,1322
|
|
20240102,130800,417706810,3430,3430,3430,3425,95
|
|
20240102,130700,417381110,3430,3430,3430,3425,204
|
|
20240102,130600,416681450,3430,3425,3430,3425,306
|
|
20240102,130500,415632770,3425,3430,3430,3425,192
|
|
20240102,130400,414974730,3430,3425,3430,3420,4631
|
|
20240102,130300,399127080,3425,3420,3425,3420,42
|
|
20240102,130200,398983320,3425,3425,3425,3420,35
|
|
20240102,130100,398863550,3425,3425,3425,3420,53
|
|
20240102,130000,398682245,3425,3420,3425,3420,16
|
|
20240102,125900,398627505,3425,3425,3425,3425,10
|
|
20240102,125800,398593255,3425,3420,3425,3420,61
|
|
20240102,125700,398384470,3425,3425,3425,3420,11
|
|
20240102,125600,398346805,3420,3420,3420,3420,144
|
|
20240102,125500,397854325,3425,3430,3430,3425,106
|
|
20240102,125400,397491245,3430,3425,3430,3420,568
|
|
20240102,125300,395546615,3425,3430,3430,3420,2540
|
|
20240102,125200,386856590,3430,3430,3435,3430,42
|
|
20240102,125100,386712490,3435,3435,3435,3435,28
|
|
20240102,125000,386616310,3435,3435,3435,3425,25
|
|
20240102,124900,386530600,3435,3430,3435,3420,2006
|
|
20240102,124800,379660020,3430,3430,3430,3425,20
|
|
20240102,124700,379591485,3430,3430,3430,3425,101
|
|
20240102,124600,379245250,3430,3430,3430,3425,264
|
|
20240102,124500,378339770,3430,3430,3430,3425,323
|
|
20240102,124400,377232380,3430,3425,3430,3425,428
|
|
20240102,124300,375764580,3425,3425,3430,3425,184
|
|
20240102,124200,375134000,3430,3420,3430,3420,20
|
|
20240102,124100,375065560,3430,3420,3430,3420,117
|
|
20240102,124000,374665160,3430,3425,3430,3415,2472
|
|
20240102,123900,366222795,3430,3420,3430,3420,260
|
|
20240102,123800,365333135,3420,3425,3425,3420,510
|
|
20240102,123700,363586425,3425,3420,3425,3420,360
|
|
20240102,123600,362355135,3420,3425,3425,3415,712
|
|
20240102,123500,359923365,3420,3420,3420,3420,18
|
|
20240102,123400,359861805,3420,3415,3420,3415,1548
|
|
20240102,123300,354571875,3415,3415,3415,3410,319
|
|
20240102,123200,353482495,3415,3415,3415,3415,1
|
|
20240102,123100,353479080,3410,3410,3410,3410,1000
|
|
20240102,123000,350069080,3405,3405,3405,3405,16
|
|
20240102,122900,350014600,3405,3405,3405,3405,71
|
|
20240102,122800,349772845,3410,3410,3410,3410,25
|
|
20240102,122700,349687595,3410,3405,3410,3405,2541
|
|
20240102,122600,341035365,3410,3410,3410,3410,35
|
|
20240102,122500,340916015,3410,3410,3410,3410,30
|
|
20240102,122400,340813715,3405,3405,3405,3405,16
|
|
20240102,122300,340759235,3410,3410,3410,3410,0
|
|
20240102,122200,340759235,3410,3410,3410,3410,116
|
|
20240102,122100,340363675,3405,3410,3410,3405,17
|
|
20240102,122000,340305785,3410,3410,3410,3410,709
|
|
20240102,121900,337888095,3410,3410,3410,3410,121
|
|
20240102,121800,337475485,3410,3405,3410,3405,17
|
|
20240102,121700,337417595,3410,3410,3410,3410,0
|
|
20240102,121600,337417595,3410,3410,3410,3410,11
|
|
20240102,121500,337380085,3410,3405,3410,3405,41
|
|
20240102,121400,337240330,3405,3410,3410,3405,5598
|
|
20240102,121300,318173150,3405,3405,3405,3405,2
|
|
20240102,121200,318166340,3410,3410,3410,3410,75
|
|
20240102,121100,317910590,3410,3410,3410,3410,98
|
|
20240102,121000,317576410,3410,3410,3410,3410,11
|
|
20240102,120900,317538900,3410,3410,3410,3410,1
|
|
20240102,120800,317535490,3405,3410,3410,3405,154
|
|
20240102,120700,317010430,3425,3415,3425,3415,2002
|
|
20240102,120600,310159840,3410,3410,3415,3410,105
|
|
20240102,120500,309801785,3410,3405,3410,3405,151
|
|
20240102,120400,309287580,3405,3405,3405,3405,0
|
|
20240102,120300,309287580,3405,3405,3405,3405,0
|
|
20240102,120200,309287580,3405,3405,3405,3405,0
|
|
20240102,120100,309287580,3405,3405,3405,3405,116
|
|
20240102,120000,308892600,3405,3405,3405,3405,280
|
|
20240102,115900,307939200,3410,3405,3410,3405,1295
|
|
20240102,115800,303529710,3405,3410,3410,3405,110
|
|
20240102,115700,303154995,3410,3410,3410,3410,205
|
|
20240102,115600,302455945,3405,3405,3405,3405,0
|
|
20240102,115500,302455945,3405,3410,3410,3405,1418
|
|
20240102,115400,297623275,3410,3410,3410,3410,787
|
|
20240102,115300,294939605,3415,3415,3415,3415,0
|
|
20240102,115200,294939605,3415,3415,3415,3410,527
|
|
20240102,115100,293140335,3415,3415,3415,3415,1100
|
|
20240102,115000,289383835,3415,3420,3420,3415,748
|
|
20240102,114900,286829410,3415,3415,3415,3415,0
|
|
20240102,114800,286829410,3415,3420,3420,3415,3516
|
|
20240102,114700,274806415,3420,3420,3420,3420,0
|
|
20240102,114600,274806415,3420,3420,3420,3420,0
|
|
20240102,114500,274806415,3420,3420,3420,3420,16
|
|
20240102,114400,274751695,3420,3420,3420,3420,0
|
|
20240102,114300,274751695,3420,3420,3420,3420,202
|
|
20240102,114200,274060855,3425,3420,3425,3420,793
|
|
20240102,114100,271348785,3420,3420,3420,3420,0
|
|
20240102,114000,271348785,3420,3420,3420,3420,0
|
|
20240102,113900,271348785,3420,3425,3425,3420,121
|
|
20240102,113800,270934440,3430,3425,3430,3425,1032
|
|
20240102,113700,267399830,3425,3425,3425,3425,0
|
|
20240102,113600,267399830,3425,3420,3425,3420,284
|
|
20240102,113500,266428375,3425,3425,3425,3425,100
|
|
20240102,113400,266085875,3430,3420,3430,3420,595
|
|
20240102,113300,264049720,3420,3420,3420,3420,56
|
|
20240102,113200,263858200,3425,3425,3425,3425,0
|
|
20240102,113100,263858200,3425,3425,3425,3425,0
|
|
20240102,113000,263858200,3425,3420,3425,3420,22
|
|
20240102,112900,263782855,3420,3420,3420,3420,17
|
|
20240102,112800,263724715,3420,3420,3420,3420,2976
|
|
20240102,112700,253546795,3420,3420,3420,3420,1419
|
|
20240102,112600,248693815,3415,3415,3415,3415,16
|
|
20240102,112500,248639175,3420,3420,3420,3420,3
|
|
20240102,112400,248628915,3415,3415,3415,3415,200
|
|
20240102,112300,247945915,3415,3415,3415,3415,16
|
|
20240102,112200,247891275,3420,3420,3420,3420,189
|
|
20240102,112100,247244895,3420,3410,3420,3410,50
|
|
20240102,112000,247074355,3410,3415,3415,3410,213
|
|
20240102,111900,246347880,3415,3415,3415,3415,31
|
|
20240102,111800,246242015,3410,3410,3410,3410,0
|
|
20240102,111700,246242015,3410,3410,3410,3410,16
|
|
20240102,111600,246187455,3415,3415,3415,3415,601
|
|
20240102,111500,244135040,3410,3410,3410,3410,1379
|
|
20240102,111400,239432650,3405,3405,3405,3405,435
|
|
20240102,111300,237951475,3410,3410,3410,3410,128
|
|
20240102,111200,237514995,3410,3410,3410,3405,105
|
|
20240102,111100,237156960,3410,3405,3410,3405,545
|
|
20240102,111000,235300700,3405,3405,3405,3405,1159
|
|
20240102,110900,231354305,3405,3405,3410,3405,31
|
|
20240102,110800,231248705,3410,3410,3410,3410,5
|
|
20240102,110700,231231655,3410,3405,3410,3405,861
|
|
20240102,110600,228299400,3405,3405,3405,3405,1019
|
|
20240102,110500,224829705,3410,3410,3410,3410,56
|
|
20240102,110400,224638745,3405,3405,3410,3405,113
|
|
20240102,110300,224253710,3405,3410,3410,3405,84
|
|
20240102,110200,223967645,3410,3410,3410,3410,28
|
|
20240102,110100,223872165,3410,3405,3410,3405,40
|
|
20240102,110000,223735815,3405,3410,3410,3405,157
|
|
20240102,105900,223200680,3410,3405,3410,3405,1080
|
|
20240102,105800,219519130,3410,3410,3410,3405,585
|
|
20240102,105700,217526860,3410,3410,3410,3410,52
|
|
20240102,105600,217349540,3410,3410,3410,3410,384
|
|
20240102,105500,216040100,3410,3410,3410,3410,5
|
|
20240102,105400,216023050,3405,3410,3410,3405,917
|
|
20240102,105300,212896140,3410,3410,3410,3410,0
|
|
20240102,105200,212896140,3410,3410,3410,3410,221
|
|
20240102,105100,212142530,3410,3410,3410,3410,16
|
|
20240102,105000,212087970,3415,3415,3415,3415,59
|
|
20240102,104900,211886485,3415,3410,3415,3405,4039
|
|
20240102,104800,198106130,3410,3405,3410,3405,38
|
|
20240102,104700,197976725,3410,3410,3410,3405,406
|
|
20240102,104600,196594265,3405,3410,3410,3405,618
|
|
20240102,104500,194489935,3405,3405,3410,3405,120
|
|
20240102,104400,194081325,3410,3410,3410,3405,541
|
|
20240102,104300,192237080,3405,3410,3410,3405,432
|
|
20240102,104200,190766100,3410,3405,3410,3405,47
|
|
20240102,104100,190605975,3405,3405,3410,3405,292
|
|
20240102,104000,189611705,3405,3410,3410,3405,50
|
|
20240102,103900,189441280,3405,3410,3410,3405,127
|
|
20240102,103800,189008275,3405,3410,3410,3405,813
|
|
20240102,103700,186239485,3410,3405,3410,3405,346
|
|
20240102,103600,185060625,3405,3410,3410,3405,321
|
|
20240102,103500,183967480,3405,3410,3410,3405,45
|
|
20240102,103400,183814110,3410,3410,3410,3410,693
|
|
20240102,103300,181450980,3410,3405,3410,3405,240
|
|
20240102,103200,180633580,3405,3405,3405,3400,1009
|
|
20240102,103100,177198015,3405,3405,3405,3400,2135
|
|
20240102,103000,169928445,3405,3405,3405,3400,2368
|
|
20240102,102900,161872905,3405,3405,3405,3400,1358
|
|
20240102,102800,157248920,3400,3400,3405,3400,1383
|
|
20240102,102700,152546670,3400,3405,3405,3400,2660
|
|
20240102,102600,143499400,3405,3400,3405,3400,679
|
|
20240102,102500,141187485,3405,3405,3405,3400,902
|
|
20240102,102400,138116210,3405,3405,3405,3400,2883
|
|
20240102,102300,128309785,3405,3410,3410,3405,1321
|
|
20240102,102200,123811775,3410,3405,3410,3405,3652
|
|
20240102,102100,111376660,3410,3415,3415,3410,2575
|
|
20240102,102000,102595885,3415,3420,3420,3410,153
|
|
20240102,101900,102073180,3415,3420,3420,3415,54
|
|
20240102,101800,101888750,3420,3420,3420,3410,2381
|
|
20240102,101700,93757725,3420,3420,3420,3420,110
|
|
20240102,101600,93381525,3420,3420,3420,3420,165
|
|
20240102,101500,92817225,3420,3415,3420,3415,891
|
|
20240102,101400,89774410,3415,3425,3425,3415,5281
|
|
20240102,101300,71716065,3420,3425,3425,3420,1880
|
|
20240102,101200,65286455,3420,3425,3425,3420,1175
|
|
20240102,101100,61262180,3425,3430,3430,3425,201
|
|
20240102,101000,60573750,3430,3425,3430,3425,1162
|
|
20240102,100900,56593850,3435,3435,3435,3435,1
|
|
20240102,100800,56590415,3435,3435,3435,3435,10
|
|
20240102,100700,56556065,3425,3425,3425,3425,142
|
|
20240102,100600,56069715,3425,3425,3430,3425,2372
|
|
20240102,100500,47945425,3425,3425,3435,3425,1913
|
|
20240102,100400,41393210,3425,3425,3430,3420,4328
|
|
20240102,100300,26576220,3425,3430,3430,3425,2970
|
|
20240102,100200,16403955,3425,3430,3430,3425,2578
|
|
20240102,100100,7567585,3435,3435,3435,3435,1030
|
|
20240102,100000,4029535,3435,3440,3440,3435,1172
|