600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185700,3484274510,2260,2260,2260,2260,20868
|
|
20240103,185600,3484274510,2260,2260,2260,2260,0
|
|
20240103,185500,3484274510,2260,2260,2260,2260,0
|
|
20240103,185400,3484274510,2260,2260,2260,2260,0
|
|
20240103,185300,3484274510,2260,2260,2260,2260,0
|
|
20240103,185200,3484274510,2260,2260,2260,2260,0
|
|
20240103,185100,3484274510,2260,2260,2260,2260,0
|
|
20240103,185000,3484274510,2260,2260,2260,2260,0
|
|
20240103,184900,3484274510,2260,2260,2260,2260,0
|
|
20240103,184800,3484274510,2260,2260,2260,2260,0
|
|
20240103,184700,3484274510,2260,2260,2260,2260,0
|
|
20240103,184600,3484274510,2260,2260,2260,2260,0
|
|
20240103,184500,3484274510,2260,2260,2260,2260,0
|
|
20240103,184400,3484274510,2260,2260,2260,2260,0
|
|
20240103,184300,3484274510,2260,2260,2260,2260,0
|
|
20240103,184200,3484274510,2260,2260,2260,2260,0
|
|
20240103,184100,3484274510,2260,2260,2260,2260,0
|
|
20240103,184000,3484274510,2260,2260,2260,2260,0
|
|
20240103,183900,3484274510,2260,2260,2260,2260,0
|
|
20240103,183800,3484274510,2260,2260,2260,2260,0
|
|
20240103,183700,3484274510,2260,2260,2260,2260,0
|
|
20240103,183600,3484274510,2260,2260,2260,2260,0
|
|
20240103,183500,3484274510,2260,2260,2260,2260,0
|
|
20240103,183400,3484274510,2260,2260,2260,2260,0
|
|
20240103,183300,3484274510,2260,2260,2260,2260,0
|
|
20240103,183200,3484274510,2260,2260,2260,2260,0
|
|
20240103,183100,3484274510,2260,2260,2260,2260,0
|
|
20240103,183000,3484274510,2260,2260,2260,2260,0
|
|
20240103,182900,3484274510,2260,2260,2260,2260,0
|
|
20240103,182800,3484274510,2260,2260,2260,2260,0
|
|
20240103,182700,3484274510,2260,2260,2260,2260,20868
|
|
20240103,182600,3484274510,2260,2260,2260,2260,0
|
|
20240103,182500,3484274510,2260,2260,2260,2260,0
|
|
20240103,182400,3484274510,2260,2260,2260,2260,0
|
|
20240103,182300,3484274510,2260,2260,2260,2260,0
|
|
20240103,182200,3484274510,2260,2260,2260,2260,0
|
|
20240103,182100,3484274510,2260,2260,2260,2260,0
|
|
20240103,182000,3484274510,2260,2260,2260,2260,0
|
|
20240103,181900,3484274510,2260,2260,2260,2260,0
|
|
20240103,181800,3484274510,2260,2260,2260,2260,0
|
|
20240103,181700,3484274510,2260,2260,2260,2260,0
|
|
20240103,181600,3484274510,2260,2260,2260,2260,0
|
|
20240103,181500,3484274510,2260,2260,2260,2260,0
|
|
20240103,181400,3484274510,2260,2260,2260,2260,0
|
|
20240103,181300,3484274510,2260,2260,2260,2260,0
|
|
20240103,181200,3484274510,2260,2260,2260,2260,0
|
|
20240103,181100,3484274510,2260,2260,2260,2260,0
|
|
20240103,181000,3484274510,2260,2260,2260,2260,0
|
|
20240103,180900,3484274510,2260,2260,2260,2260,0
|
|
20240103,180800,3484274510,2260,2260,2260,2260,0
|
|
20240103,180700,3484274510,2260,2260,2260,2260,0
|
|
20240103,180600,3484274510,2260,2260,2260,2260,0
|
|
20240103,180500,3484274510,2260,2260,2260,2260,0
|
|
20240103,180400,3484274510,2260,2260,2260,2260,0
|
|
20240103,180300,3484274510,2260,2260,2260,2260,0
|
|
20240103,180200,3484274510,2260,2260,2260,2260,0
|
|
20240103,180100,3484274510,2260,2260,2260,2260,0
|
|
20240103,180000,3484274510,2260,2260,2260,2260,0
|
|
20240103,175900,3484274510,2260,2260,2260,2260,0
|
|
20240103,175800,3484274510,2260,2260,2260,2260,0
|
|
20240103,175700,3484274510,2260,2260,2260,2260,20868
|
|
20240103,175600,3484274510,2260,2260,2260,2260,0
|
|
20240103,175500,3484274510,2260,2260,2260,2260,0
|
|
20240103,175400,3484274510,2260,2260,2260,2260,0
|
|
20240103,175300,3484274510,2260,2260,2260,2260,0
|
|
20240103,175200,3484274510,2260,2260,2260,2260,0
|
|
20240103,175100,3484274510,2260,2260,2260,2260,0
|
|
20240103,175000,3484274510,2260,2260,2260,2260,0
|
|
20240103,174900,3484274510,2260,2260,2260,2260,0
|
|
20240103,174800,3484274510,2260,2260,2260,2260,0
|
|
20240103,174700,3484274510,2260,2260,2260,2260,0
|
|
20240103,174600,3484274510,2260,2260,2260,2260,0
|
|
20240103,174500,3484274510,2260,2260,2260,2260,0
|
|
20240103,174400,3484274510,2260,2260,2260,2260,0
|
|
20240103,174300,3484274510,2260,2260,2260,2260,0
|
|
20240103,174200,3484274510,2260,2260,2260,2260,0
|
|
20240103,174100,3484274510,2260,2260,2260,2260,0
|
|
20240103,174000,3484274510,2260,2260,2260,2260,0
|
|
20240103,173900,3484274510,2260,2260,2260,2260,0
|
|
20240103,173800,3484274510,2260,2260,2260,2260,0
|
|
20240103,173700,3484274510,2260,2260,2260,2260,0
|
|
20240103,173600,3484274510,2260,2260,2260,2260,0
|
|
20240103,173500,3484274510,2260,2260,2260,2260,0
|
|
20240103,173400,3484274510,2260,2260,2260,2260,0
|
|
20240103,173300,3484274510,2260,2260,2260,2260,0
|
|
20240103,173200,3484274510,2260,2260,2260,2260,0
|
|
20240103,173100,3484274510,2260,2260,2260,2260,0
|
|
20240103,173000,3484274510,2260,2260,2260,2260,0
|
|
20240103,172900,3484274510,2260,2260,2260,2260,0
|
|
20240103,172800,3484274510,2260,2260,2260,2260,0
|
|
20240103,172700,3484274510,2260,2260,2260,2260,20868
|
|
20240103,172600,3484274510,2260,2260,2260,2260,0
|
|
20240103,172500,3484274510,2260,2260,2260,2260,0
|
|
20240103,172400,3484274510,2260,2260,2260,2260,0
|
|
20240103,172300,3484274510,2260,2260,2260,2260,0
|
|
20240103,172200,3484274510,2260,2260,2260,2260,0
|
|
20240103,172100,3484274510,2260,2260,2260,2260,0
|
|
20240103,172000,3484274510,2260,2260,2260,2260,0
|
|
20240103,171900,3484274510,2260,2260,2260,2260,0
|
|
20240103,171800,3484274510,2260,2260,2260,2260,0
|
|
20240103,171700,3484274510,2260,2260,2260,2260,0
|
|
20240103,171600,3484274510,2260,2260,2260,2260,0
|
|
20240103,171500,3484274510,2260,2260,2260,2260,0
|
|
20240103,171400,3484274510,2260,2260,2260,2260,0
|
|
20240103,171300,3484274510,2260,2260,2260,2260,0
|
|
20240103,171200,3484274510,2260,2260,2260,2260,0
|
|
20240103,171100,3484274510,2260,2260,2260,2260,0
|
|
20240103,171000,3484274510,2260,2260,2260,2260,0
|
|
20240103,170900,3484274510,2260,2260,2260,2260,0
|
|
20240103,170800,3484274510,2260,2260,2260,2260,0
|
|
20240103,170700,3484274510,2260,2260,2260,2260,0
|
|
20240103,170600,3484274510,2260,2260,2260,2260,0
|
|
20240103,170500,3484274510,2260,2260,2260,2260,0
|
|
20240103,170400,3484274510,2260,2260,2260,2260,0
|
|
20240103,170300,3484274510,2260,2260,2260,2260,0
|
|
20240103,170200,3484274510,2260,2260,2260,2260,0
|
|
20240103,170100,3484274510,2260,2260,2260,2260,0
|
|
20240103,170000,3484274510,2260,2260,2260,2260,0
|
|
20240103,165900,3484274510,2260,2260,2260,2260,0
|
|
20240103,165800,3484274510,2260,2260,2260,2260,0
|
|
20240103,165700,3484274510,2260,2260,2260,2260,20868
|
|
20240103,165600,3484274510,2260,2260,2260,2260,0
|
|
20240103,165500,3484274510,2260,2260,2260,2260,0
|
|
20240103,165400,3484274510,2260,2260,2260,2260,0
|
|
20240103,165300,3484274510,2260,2260,2260,2260,0
|
|
20240103,165200,3484274510,2260,2260,2260,2260,0
|
|
20240103,165100,3484274510,2260,2260,2260,2260,0
|
|
20240103,165000,3484274510,2260,2260,2260,2260,0
|
|
20240103,164900,3484274510,2260,2260,2260,2260,0
|
|
20240103,164800,3484274510,2260,2260,2260,2260,0
|
|
20240103,164700,3484274510,2260,2260,2260,2260,0
|
|
20240103,164600,3484274510,2260,2260,2260,2260,0
|
|
20240103,164500,3484274510,2260,2260,2260,2260,0
|
|
20240103,164400,3484274510,2260,2260,2260,2260,0
|
|
20240103,164300,3484274510,2260,2260,2260,2260,0
|
|
20240103,164200,3484274510,2260,2260,2260,2260,0
|
|
20240103,164100,3484274510,2260,2260,2260,2260,0
|
|
20240103,164000,3484274510,2260,2260,2260,2260,0
|
|
20240103,163900,3484274510,2260,2260,2260,2260,0
|
|
20240103,163800,3484274510,2260,2260,2260,2260,0
|
|
20240103,163700,3484274510,2260,2260,2260,2260,0
|
|
20240103,163600,3484274510,2260,2260,2260,2260,0
|
|
20240103,163500,3484274510,2260,2260,2260,2260,0
|
|
20240103,163400,3484274510,2260,2260,2260,2260,0
|
|
20240103,163300,3484274510,2260,2260,2260,2260,0
|
|
20240103,163200,3484274510,2260,2260,2260,2260,0
|
|
20240103,163100,3484274510,2260,2260,2260,2260,0
|
|
20240103,163000,3484274510,2260,2260,2260,2260,0
|
|
20240103,162900,3484274510,2260,2260,2260,2260,0
|
|
20240103,162800,3484274510,2260,2260,2260,2260,0
|
|
20240103,162700,3484274510,2260,2260,2260,2260,20868
|
|
20240103,162600,3484274510,2260,2260,2260,2260,0
|
|
20240103,162500,3484274510,2260,2260,2260,2260,0
|
|
20240103,162400,3484274510,2260,2260,2260,2260,0
|
|
20240103,162300,3484274510,2260,2260,2260,2260,0
|
|
20240103,162200,3484274510,2260,2260,2260,2260,0
|
|
20240103,162100,3484274510,2260,2260,2260,2260,0
|
|
20240103,162000,3484274510,2260,2260,2260,2260,0
|
|
20240103,161900,3484274510,2260,2260,2260,2260,0
|
|
20240103,161800,3484274510,2260,2260,2260,2260,0
|
|
20240103,161700,3484274510,2260,2260,2260,2260,0
|
|
20240103,161600,3484274510,2260,2260,2260,2260,0
|
|
20240103,161500,3484274510,2260,2260,2260,2260,0
|
|
20240103,161400,3484274510,2260,2260,2260,2260,0
|
|
20240103,161300,3484274510,2260,2260,2260,2260,0
|
|
20240103,161200,3484274510,2260,2260,2260,2260,0
|
|
20240103,161100,3484274510,2260,2260,2260,2260,0
|
|
20240103,161000,3484274510,2260,2260,2260,2260,0
|
|
20240103,160900,3484274510,2260,2260,2260,2260,0
|
|
20240103,160800,3484274510,2260,2260,2260,2260,0
|
|
20240103,160700,3484274510,2260,2260,2260,2260,0
|
|
20240103,160600,3484274510,2260,2260,2260,2260,0
|
|
20240103,160500,3484274510,2260,2260,2260,2260,0
|
|
20240103,160400,3484274510,2260,2260,2260,2260,0
|
|
20240103,160300,3484274510,2260,2260,2260,2260,0
|
|
20240103,160200,3484274510,2260,2260,2260,2260,0
|
|
20240103,160100,3484274510,2260,2260,2260,2260,0
|
|
20240103,160000,3484274510,2260,2260,2260,2260,0
|
|
20240103,155900,3484274510,2260,2260,2260,2260,0
|
|
20240103,155800,3484274510,2260,2260,2260,2260,0
|
|
20240103,155700,3484274510,2260,2260,2260,2260,20868
|
|
20240103,155600,3484274510,2260,2260,2260,2260,0
|
|
20240103,155500,3484274510,2260,2260,2260,2260,0
|
|
20240103,155400,3484274510,2260,2260,2260,2260,0
|
|
20240103,155300,3484274510,2260,2260,2260,2260,0
|
|
20240103,155200,3484274510,2260,2260,2260,2260,0
|
|
20240103,155100,3484274510,2260,2260,2260,2260,0
|
|
20240103,155000,3484274510,2260,2260,2260,2260,0
|
|
20240103,154900,3484274510,2260,2260,2260,2260,0
|
|
20240103,154800,3484274510,2260,2260,2260,2260,0
|
|
20240103,154700,3484274510,2260,2260,2260,2260,0
|
|
20240103,154600,3484274510,2260,2260,2260,2260,0
|
|
20240103,154500,3484274510,2260,2260,2260,2260,0
|
|
20240103,154400,3484274510,2260,2260,2260,2260,0
|
|
20240103,154300,3484274510,2260,2260,2260,2260,0
|
|
20240103,154200,3484274510,2260,2260,2260,2260,0
|
|
20240103,154100,3484274510,2260,2260,2260,2260,0
|
|
20240103,154000,3484274510,2260,2260,2260,2260,0
|
|
20240103,153900,3484274510,2260,2260,2260,2260,0
|
|
20240103,153800,3484274510,2260,2260,2260,2260,0
|
|
20240103,153700,3484274510,2260,2260,2260,2260,0
|
|
20240103,153600,3484274510,2260,2260,2260,2260,0
|
|
20240103,153500,3484274510,2260,2260,2260,2260,0
|
|
20240103,153400,3484274510,2260,2260,2260,2260,0
|
|
20240103,153300,3484274510,2260,2260,2260,2260,0
|
|
20240103,153200,3484274510,2260,2260,2260,2260,0
|
|
20240103,153100,3484274510,2260,2260,2260,2260,0
|
|
20240103,153000,3484274510,2260,2260,2260,2260,20868
|
|
20240103,152900,3437112830,2275,2275,2275,2275,0
|
|
20240103,152800,3437112830,2275,2275,2275,2275,0
|
|
20240103,152700,3437112830,2275,2275,2275,2275,0
|
|
20240103,152600,3437112830,2275,2275,2275,2275,0
|
|
20240103,152500,3437112830,2275,2275,2275,2275,0
|
|
20240103,152400,3437112830,2275,2275,2275,2275,0
|
|
20240103,152300,3437112830,2275,2275,2275,2275,0
|
|
20240103,152200,3437112830,2275,2275,2275,2275,0
|
|
20240103,152100,3437112830,2275,2275,2275,2275,0
|
|
20240103,152000,3437112830,2275,2275,2275,2275,0
|
|
20240103,151900,3437112830,2275,2275,2275,2265,94
|
|
20240103,151800,3436899900,2270,2270,2275,2270,897
|
|
20240103,151700,3434863695,2275,2275,2275,2275,88
|
|
20240103,151600,3434663495,2275,2280,2280,2270,1370
|
|
20240103,151500,3431546595,2260,2275,2280,2260,7860
|
|
20240103,151400,3413627245,2280,2280,2280,2280,0
|
|
20240103,151300,3413627245,2280,2260,2280,2260,209
|
|
20240103,151200,3413154885,2275,2275,2275,2275,0
|
|
20240103,151100,3413154885,2275,2275,2275,2255,53595
|
|
20240103,151000,3291227140,2275,2265,2275,2255,41206
|
|
20240103,150900,3197807590,2255,2255,2255,2255,140
|
|
20240103,150800,3197491890,2255,2255,2255,2255,0
|
|
20240103,150700,3197491890,2255,2255,2260,2255,5208
|
|
20240103,150600,3185745350,2260,2260,2260,2260,1770
|
|
20240103,150500,3181745150,2260,2260,2260,2260,1
|
|
20240103,150400,3181742890,2250,2250,2250,2250,1163
|
|
20240103,150300,3179126140,2250,2255,2255,2250,12695
|
|
20240103,150200,3150557340,2265,2265,2265,2265,0
|
|
20240103,150100,3150557340,2265,2265,2265,2265,34
|
|
20240103,150000,3150480330,2255,2255,2255,2255,1846
|
|
20240103,145900,3146317600,2255,2265,2265,2255,155
|
|
20240103,145800,3145968065,2265,2265,2265,2265,0
|
|
20240103,145700,3145968065,2265,2265,2265,2265,1000
|
|
20240103,145600,3143703065,2265,2265,2265,2265,1000
|
|
20240103,145500,3141438065,2250,2250,2250,2250,0
|
|
20240103,145400,3141438065,2250,2250,2250,2250,0
|
|
20240103,145300,3141438065,2250,2250,2250,2250,0
|
|
20240103,145200,3141438065,2250,2250,2250,2250,51
|
|
20240103,145100,3141323315,2270,2270,2270,2270,0
|
|
20240103,145000,3141323315,2270,2270,2270,2270,0
|
|
20240103,144900,3141323315,2270,2270,2270,2270,1
|
|
20240103,144800,3141321045,2270,2270,2270,2270,0
|
|
20240103,144700,3141321045,2270,2270,2270,2270,0
|
|
20240103,144600,3141321045,2270,2260,2270,2260,1000
|
|
20240103,144500,3139052355,2260,2260,2260,2260,9
|
|
20240103,144400,3139032015,2260,2260,2260,2260,44
|
|
20240103,144300,3138932575,2260,2260,2260,2260,1
|
|
20240103,144200,3138930315,2255,2255,2255,2255,1
|
|
20240103,144100,3138928060,2255,2255,2255,2255,2001
|
|
20240103,144000,3134415805,2260,2260,2260,2260,0
|
|
20240103,143900,3134415805,2260,2260,2260,2260,2
|
|
20240103,143800,3134411285,2260,2260,2260,2260,1
|
|
20240103,143700,3134409025,2250,2250,2250,2250,10
|
|
20240103,143600,3134386525,2255,2250,2255,2250,153
|
|
20240103,143500,3134042210,2250,2250,2250,2250,0
|
|
20240103,143400,3134042210,2250,2250,2250,2250,0
|
|
20240103,143300,3134042210,2250,2250,2250,2250,0
|
|
20240103,143200,3134042210,2250,2250,2250,2250,0
|
|
20240103,143100,3134042210,2250,2250,2250,2250,0
|
|
20240103,143000,3134042210,2250,2255,2255,2245,19368
|
|
20240103,142900,3090496825,2255,2255,2255,2255,0
|
|
20240103,142800,3090496825,2255,2255,2255,2255,100
|
|
20240103,142700,3090271325,2255,2260,2260,2255,939
|
|
20240103,142600,3088149275,2255,2255,2255,2255,431
|
|
20240103,142500,3087177370,2260,2260,2260,2260,10
|
|
20240103,142400,3087154770,2260,2260,2260,2260,0
|
|
20240103,142300,3087154770,2260,2260,2260,2260,0
|
|
20240103,142200,3087154770,2260,2260,2260,2260,100
|
|
20240103,142100,3086928770,2260,2260,2260,2260,500
|
|
20240103,142000,3085798770,2260,2260,2260,2260,100
|
|
20240103,141900,3085572770,2260,2260,2260,2260,99
|
|
20240103,141800,3085349030,2260,2260,2260,2260,0
|
|
20240103,141700,3085349030,2260,2260,2260,2260,1
|
|
20240103,141600,3085346770,2255,2255,2255,2255,1
|
|
20240103,141500,3085344515,2260,2255,2260,2255,46
|
|
20240103,141400,3085240780,2255,2255,2255,2255,54
|
|
20240103,141300,3085119010,2255,2255,2255,2255,0
|
|
20240103,141200,3085119010,2255,2255,2255,2255,832
|
|
20240103,141100,3083242850,2255,2255,2255,2255,1
|
|
20240103,141000,3083240595,2255,2255,2255,2250,61
|
|
20240103,140900,3083103045,2250,2250,2250,2250,1
|
|
20240103,140800,3083100795,2250,2250,2250,2250,0
|
|
20240103,140700,3083100795,2250,2250,2250,2250,27
|
|
20240103,140600,3083040045,2245,2245,2245,2245,0
|
|
20240103,140500,3083040045,2245,2245,2245,2245,0
|
|
20240103,140400,3083040045,2245,2245,2245,2245,132
|
|
20240103,140300,3082743705,2245,2245,2245,2245,0
|
|
20240103,140200,3082743705,2245,2250,2250,2245,86
|
|
20240103,140100,3082550210,2250,2250,2250,2250,1
|
|
20240103,140000,3082547960,2255,2255,2255,2255,155
|
|
20240103,135900,3082198435,2255,2245,2255,2245,14562
|
|
20240103,135800,3049428720,2240,2245,2245,2240,41900
|
|
20240103,135700,2955363225,2245,2245,2245,2245,1600
|
|
20240103,135600,2951771225,2250,2250,2250,2250,1214
|
|
20240103,135500,2949039725,2245,2245,2245,2245,0
|
|
20240103,135400,2949039725,2245,2245,2250,2245,2930
|
|
20240103,135300,2942461865,2245,2245,2245,2245,26523
|
|
20240103,135200,2882917730,2245,2250,2250,2245,1204
|
|
20240103,135100,2880208750,2250,2250,2250,2250,10
|
|
20240103,135000,2880186250,2250,2255,2255,2250,4054
|
|
20240103,134900,2871064475,2255,2255,2255,2255,3
|
|
20240103,134800,2871057710,2255,2255,2255,2255,8
|
|
20240103,134700,2871039670,2255,2255,2255,2255,393
|
|
20240103,134600,2870153455,2255,2255,2255,2255,0
|
|
20240103,134500,2870153455,2255,2255,2255,2255,1009
|
|
20240103,134400,2867878160,2255,2260,2260,2255,1510
|
|
20240103,134300,2864473060,2255,2255,2255,2255,3000
|
|
20240103,134200,2857708060,2250,2250,2250,2250,1
|
|
20240103,134100,2857705810,2245,2245,2245,2245,0
|
|
20240103,134000,2857705810,2245,2245,2245,2245,0
|
|
20240103,133900,2857705810,2245,2250,2260,2245,87750
|
|
20240103,133800,2660548645,2250,2250,2250,2250,0
|
|
20240103,133700,2660548645,2250,2250,2250,2250,180
|
|
20240103,133600,2660143645,2250,2260,2260,2250,268
|
|
20240103,133500,2659537985,2260,2255,2260,2255,450
|
|
20240103,133400,2658520995,2255,2260,2260,2255,16487
|
|
20240103,133300,2621324220,2260,2260,2260,2260,0
|
|
20240103,133200,2621324220,2260,2260,2260,2260,1
|
|
20240103,133100,2621321960,2275,2275,2275,2275,1
|
|
20240103,133000,2621319685,2260,2260,2260,2260,0
|
|
20240103,132900,2621319685,2260,2260,2260,2260,0
|
|
20240103,132800,2621319685,2260,2260,2260,2260,1363
|
|
20240103,132700,2618239305,2260,2260,2260,2260,40
|
|
20240103,132600,2618148905,2260,2260,2260,2260,0
|
|
20240103,132500,2618148905,2260,2260,2260,2260,0
|
|
20240103,132400,2618148905,2260,2260,2260,2260,0
|
|
20240103,132300,2618148905,2260,2265,2265,2260,5842
|
|
20240103,132200,2604945485,2270,2270,2270,2270,0
|
|
20240103,132100,2604945485,2270,2270,2270,2270,0
|
|
20240103,132000,2604945485,2270,2270,2270,2270,0
|
|
20240103,131900,2604945485,2270,2275,2275,2270,1003
|
|
20240103,131800,2602668660,2270,2270,2270,2270,4000
|
|
20240103,131700,2593588660,2270,2270,2270,2270,102
|
|
20240103,131600,2593357120,2270,2270,2270,2270,0
|
|
20240103,131500,2593357120,2270,2270,2270,2270,670
|
|
20240103,131400,2591836220,2270,2270,2270,2270,0
|
|
20240103,131300,2591836220,2270,2270,2270,2270,0
|
|
20240103,131200,2591836220,2270,2270,2270,2270,0
|
|
20240103,131100,2591836220,2270,2260,2270,2260,1322
|
|
20240103,131000,2588848480,2260,2260,2260,2260,5
|
|
20240103,130900,2588837180,2270,2270,2270,2270,201
|
|
20240103,130800,2588380910,2270,2265,2270,2255,954
|
|
20240103,130700,2586229615,2260,2260,2260,2260,5085
|
|
20240103,130600,2574737515,2265,2270,2275,2265,12957
|
|
20240103,130500,2545364270,2275,2275,2275,2275,9
|
|
20240103,130400,2545343795,2275,2275,2275,2275,2
|
|
20240103,130300,2545339245,2275,2275,2275,2275,500
|
|
20240103,130200,2544201745,2275,2275,2275,2275,0
|
|
20240103,130100,2544201745,2275,2275,2275,2270,1859
|
|
20240103,130000,2539972525,2270,2270,2270,2270,7
|
|
20240103,125900,2539956635,2270,2270,2270,2270,0
|
|
20240103,125800,2539956635,2270,2270,2270,2270,2
|
|
20240103,125700,2539952095,2275,2275,2275,2275,2878
|
|
20240103,125600,2533404645,2270,2270,2270,2270,0
|
|
20240103,125500,2533404645,2270,2270,2270,2270,0
|
|
20240103,125400,2533404645,2270,2280,2280,2270,9501
|
|
20240103,125300,2511802375,2280,2280,2280,2280,10
|
|
20240103,125200,2511779575,2275,2275,2275,2275,1018
|
|
20240103,125100,2509463625,2275,2275,2275,2275,842
|
|
20240103,125000,2507548075,2275,2275,2275,2275,8001
|
|
20240103,124900,2489345800,2275,2275,2275,2275,224
|
|
20240103,124800,2488836200,2275,2275,2275,2275,517
|
|
20240103,124700,2487660025,2280,2280,2280,2280,2569
|
|
20240103,124600,2481802705,2285,2285,2285,2285,485
|
|
20240103,124500,2480694480,2285,2285,2285,2285,48
|
|
20240103,124400,2480584800,2285,2285,2285,2285,5127
|
|
20240103,124300,2468869605,2290,2290,2290,2290,100
|
|
20240103,124200,2468640605,2290,2285,2290,2285,146
|
|
20240103,124100,2468306300,2290,2290,2290,2285,1362
|
|
20240103,124000,2465187355,2290,2290,2290,2290,2535
|
|
20240103,123900,2459382205,2295,2295,2295,2295,547
|
|
20240103,123800,2458126840,2290,2290,2290,2290,1001
|
|
20240103,123700,2455834550,2295,2290,2295,2290,6336
|
|
20240103,123600,2441295095,2290,2285,2290,2285,10024
|
|
20240103,123500,2418340255,2300,2300,2305,2285,30273
|
|
20240103,123400,2348712625,2295,2290,2295,2290,21326
|
|
20240103,123300,2299792775,2290,2285,2290,2285,2859
|
|
20240103,123200,2293254125,2285,2285,2285,2285,5004
|
|
20240103,123100,2281819985,2285,2285,2285,2285,2841
|
|
20240103,123000,2275328300,2285,2285,2285,2285,3
|
|
20240103,122900,2275321445,2280,2280,2280,2280,3
|
|
20240103,122800,2275314605,2285,2285,2285,2285,200
|
|
20240103,122700,2274857605,2285,2285,2285,2285,0
|
|
20240103,122600,2274857605,2285,2280,2285,2280,3009
|
|
20240103,122500,2267992045,2285,2285,2285,2285,509
|
|
20240103,122400,2266828980,2290,2280,2290,2280,7005
|
|
20240103,122300,2250857540,2280,2280,2280,2280,230
|
|
20240103,122200,2250333140,2280,2280,2280,2280,0
|
|
20240103,122100,2250333140,2280,2280,2280,2280,1000
|
|
20240103,122000,2248053140,2280,2280,2280,2280,0
|
|
20240103,121900,2248053140,2280,2280,2280,2280,1
|
|
20240103,121800,2248050860,2280,2280,2280,2280,1000
|
|
20240103,121700,2245770860,2290,2290,2290,2290,46
|
|
20240103,121600,2245665520,2290,2290,2290,2280,3016
|
|
20240103,121500,2238780235,2290,2290,2290,2290,2001
|
|
20240103,121400,2234197945,2290,2290,2290,2290,2000
|
|
20240103,121300,2229617945,2290,2290,2290,2290,3936
|
|
20240103,121200,2220604505,2290,2290,2295,2290,13
|
|
20240103,121100,2220574710,2290,2290,2290,2290,0
|
|
20240103,121000,2220574710,2290,2295,2295,2290,42
|
|
20240103,120900,2220478520,2290,2285,2295,2285,18361
|
|
20240103,120800,2178390885,2280,2280,2280,2280,0
|
|
20240103,120700,2178390885,2280,2280,2280,2280,100
|
|
20240103,120600,2178162885,2285,2285,2285,2285,1000
|
|
20240103,120500,2175877885,2280,2280,2280,2280,460
|
|
20240103,120400,2174829085,2280,2285,2285,2280,1258
|
|
20240103,120300,2171960820,2285,2285,2290,2285,1060
|
|
20240103,120200,2169533430,2285,2285,2285,2285,2235
|
|
20240103,120100,2164426455,2285,2285,2285,2285,1049
|
|
20240103,120000,2162029490,2285,2285,2285,2285,1
|
|
20240103,115900,2162027205,2285,2285,2285,2285,0
|
|
20240103,115800,2162027205,2285,2285,2285,2285,200
|
|
20240103,115700,2161570205,2285,2285,2285,2285,349
|
|
20240103,115600,2160772740,2285,2285,2285,2285,1
|
|
20240103,115500,2160770455,2285,2285,2285,2285,0
|
|
20240103,115400,2160770455,2285,2285,2285,2285,200
|
|
20240103,115300,2160313455,2285,2285,2285,2285,836
|
|
20240103,115200,2158403195,2285,2285,2285,2285,1187
|
|
20240103,115100,2155690900,2285,2285,2285,2285,1
|
|
20240103,115000,2155688615,2285,2285,2285,2285,7
|
|
20240103,114900,2155672620,2285,2290,2290,2285,1001
|
|
20240103,114800,2153385330,2290,2290,2290,2290,1383
|
|
20240103,114700,2150218260,2290,2290,2290,2290,0
|
|
20240103,114600,2150218260,2290,2295,2295,2290,11640
|
|
20240103,114500,2123504475,2290,2290,2290,2290,1
|
|
20240103,114400,2123502185,2290,2295,2295,2290,1006
|
|
20240103,114300,2121198415,2290,2295,2295,2290,13027
|
|
20240103,114200,2091306700,2295,2290,2295,2290,1756
|
|
20240103,114100,2087279180,2290,2285,2295,2285,5702
|
|
20240103,114000,2074193390,2285,2295,2295,2285,743
|
|
20240103,113900,2072489225,2295,2290,2295,2285,29238
|
|
20240103,113800,2005511715,2285,2285,2285,2285,14803
|
|
20240103,113700,1971686860,2280,2280,2280,2280,26
|
|
20240103,113600,1971627580,2280,2275,2280,2270,8056
|
|
20240103,113500,1953262455,2275,2275,2275,2275,12587
|
|
20240103,113400,1924627030,2275,2275,2275,2275,1421
|
|
20240103,113300,1921394255,2270,2270,2270,2270,0
|
|
20240103,113200,1921394255,2270,2275,2275,2270,4254
|
|
20240103,113100,1911716490,2275,2280,2280,2275,731
|
|
20240103,113000,1910050225,2280,2280,2280,2280,7233
|
|
20240103,112900,1893558985,2280,2280,2280,2275,2646
|
|
20240103,112800,1887526775,2280,2280,2280,2280,331
|
|
20240103,112700,1886772095,2280,2265,2280,2265,24244
|
|
20240103,112600,1831710700,2265,2265,2265,2265,1
|
|
20240103,112500,1831708435,2265,2265,2265,2265,0
|
|
20240103,112400,1831708435,2265,2265,2265,2265,500
|
|
20240103,112300,1830575935,2265,2265,2265,2265,1071
|
|
20240103,112200,1828150120,2265,2265,2265,2265,0
|
|
20240103,112100,1828150120,2265,2265,2265,2265,1
|
|
20240103,112000,1828147855,2265,2265,2265,2265,40
|
|
20240103,111900,1828057255,2265,2265,2265,2265,0
|
|
20240103,111800,1828057255,2265,2265,2265,2265,0
|
|
20240103,111700,1828057255,2265,2265,2265,2265,1
|
|
20240103,111600,1828054990,2270,2270,2270,2270,0
|
|
20240103,111500,1828054990,2270,2270,2270,2270,18
|
|
20240103,111400,1828014130,2270,2270,2270,2270,2200
|
|
20240103,111300,1823020130,2270,2270,2270,2270,300
|
|
20240103,111200,1822339130,2270,2265,2270,2265,468
|
|
20240103,111100,1821276775,2270,2270,2270,2270,0
|
|
20240103,111000,1821276775,2270,2270,2270,2270,420
|
|
20240103,110900,1820323375,2265,2265,2265,2265,6
|
|
20240103,110800,1820309785,2265,2265,2265,2265,1269
|
|
20240103,110700,1817435500,2260,2260,2260,2260,99
|
|
20240103,110600,1817211760,2260,2260,2260,2260,0
|
|
20240103,110500,1817211760,2260,2260,2260,2260,444
|
|
20240103,110400,1816208320,2255,2255,2255,2255,1612
|
|
20240103,110300,1812573260,2255,2255,2255,2255,264
|
|
20240103,110200,1811977940,2255,2255,2255,2255,0
|
|
20240103,110100,1811977940,2255,2255,2255,2255,717
|
|
20240103,110000,1810361105,2255,2255,2255,2255,5004
|
|
20240103,105900,1799077085,2250,2250,2250,2250,0
|
|
20240103,105800,1799077085,2250,2260,2260,2250,5001
|
|
20240103,105700,1787777785,2260,2260,2260,2260,0
|
|
20240103,105600,1787777785,2260,2260,2260,2260,584
|
|
20240103,105500,1786457945,2265,2265,2265,2265,10
|
|
20240103,105400,1786435295,2265,2250,2265,2250,75
|
|
20240103,105300,1786266515,2250,2255,2255,2250,434
|
|
20240103,105200,1785289000,2245,2260,2260,2245,92785
|
|
20240103,105100,1576825435,2250,2275,2275,2250,70002
|
|
20240103,105000,1418759710,2275,2275,2275,2270,3443
|
|
20240103,104900,1410927085,2275,2275,2275,2275,25
|
|
20240103,104800,1410870210,2265,2265,2265,2265,69
|
|
20240103,104700,1410713925,2265,2270,2270,2265,2632
|
|
20240103,104600,1404739290,2275,2275,2275,2275,0
|
|
20240103,104500,1404739290,2275,2275,2275,2275,1011
|
|
20240103,104400,1402439265,2275,2275,2275,2275,1000
|
|
20240103,104300,1400164265,2270,2270,2270,2270,200
|
|
20240103,104200,1399710265,2270,2275,2275,2270,2818
|
|
20240103,104100,1393305055,2275,2275,2275,2275,5
|
|
20240103,104000,1393293680,2275,2275,2275,2275,0
|
|
20240103,103900,1393293680,2275,2280,2280,2275,621
|
|
20240103,103800,1391878405,2280,2280,2280,2275,158
|
|
20240103,103700,1391518170,2280,2280,2285,2280,71
|
|
20240103,103600,1391356230,2275,2285,2285,2275,4766
|
|
20240103,103500,1380466020,2285,2260,2285,2260,68168
|
|
20240103,103400,1225521940,2260,2270,2270,2260,4903
|
|
20240103,103300,1214428230,2260,2260,2260,2260,1
|
|
20240103,103200,1214425970,2260,2260,2260,2260,0
|
|
20240103,103100,1214425970,2260,2265,2270,2260,3663
|
|
20240103,103000,1206132015,2260,2260,2260,2260,500
|
|
20240103,102900,1205002015,2265,2265,2265,2265,0
|
|
20240103,102800,1205002015,2265,2265,2265,2265,0
|
|
20240103,102700,1205002015,2265,2265,2265,2265,1000
|
|
20240103,102600,1202737015,2265,2265,2265,2265,750
|
|
20240103,102500,1201038265,2270,2265,2270,2265,102
|
|
20240103,102400,1200807225,2265,2265,2265,2265,1530
|
|
20240103,102300,1197341775,2265,2265,2265,2265,24
|
|
20240103,102200,1197287415,2265,2270,2270,2265,60
|
|
20240103,102100,1197151465,2270,2270,2270,2270,1300
|
|
20240103,102000,1194200465,2270,2270,2270,2270,1341
|
|
20240103,101900,1191156395,2265,2260,2265,2260,187
|
|
20240103,101800,1190733115,2260,2260,2260,2260,1
|
|
20240103,101700,1190730855,2265,2265,2265,2265,217
|
|
20240103,101600,1190239350,2265,2265,2270,2265,3466
|
|
20240103,101500,1182385845,2265,2265,2265,2260,1520
|
|
20240103,101400,1178948050,2265,2260,2270,2260,699
|
|
20240103,101300,1177366040,2270,2270,2270,2270,100
|
|
20240103,101200,1177139040,2260,2260,2270,2260,10351
|
|
20240103,101100,1153645780,2260,2260,2260,2260,1
|
|
20240103,101000,1153643520,2260,2265,2270,2260,819
|
|
20240103,100900,1151792170,2270,2265,2270,2260,30575
|
|
20240103,100800,1082689395,2270,2270,2270,2270,15892
|
|
20240103,100700,1046614555,2265,2245,2265,2245,13891
|
|
20240103,100600,1015177345,2245,2245,2245,2245,0
|
|
20240103,100500,1015177345,2245,2245,2245,2245,0
|
|
20240103,100400,1015177345,2245,2245,2245,2245,0
|
|
20240103,100300,1015177345,2245,2245,2245,2245,1
|
|
20240103,100200,1015175100,2245,2245,2245,2245,472
|
|
20240103,100100,1014115460,2255,2255,2255,2255,0
|
|
20240103,100000,1014115460,2255,2255,2255,2255,403
|
|
20240103,095900,1013206695,2255,2245,2255,2240,13555
|
|
20240103,095800,982794175,2240,2240,2240,2240,7000
|
|
20240103,095700,967114175,2240,2245,2245,2240,1656
|
|
20240103,095600,963401870,2250,2250,2250,2250,423
|
|
20240103,095500,962450120,2250,2245,2250,2245,675
|
|
20240103,095400,960932520,2245,2245,2245,2245,0
|
|
20240103,095300,960932520,2245,2245,2245,2245,1000
|
|
20240103,095200,958687520,2245,2245,2245,2245,0
|
|
20240103,095100,958687520,2245,2245,2245,2245,457
|
|
20240103,095000,957661555,2245,2255,2255,2245,666
|
|
20240103,094900,956160305,2255,2245,2255,2240,1013
|
|
20240103,094800,953886020,2245,2250,2255,2245,31645
|
|
20240103,094700,882842395,2255,2255,2255,2250,12635
|
|
20240103,094600,854413135,2250,2260,2260,2250,1432
|
|
20240103,094500,851182965,2260,2260,2260,2255,2923
|
|
20240103,094400,844588125,2260,2275,2275,2260,2151
|
|
20240103,094300,839711865,2275,2260,2275,2260,6002
|
|
20240103,094200,826107345,2260,2260,2260,2260,200
|
|
20240103,094100,825655345,2260,2260,2260,2260,1001
|
|
20240103,094000,823393085,2255,2280,2280,2255,10097
|
|
20240103,093900,800607200,2280,2265,2280,2255,23459
|
|
20240103,093800,747607475,2275,2265,2280,2265,8307
|
|
20240103,093700,728712990,2260,2250,2275,2250,1988
|
|
20240103,093600,724198925,2270,2260,2270,2260,17527
|
|
20240103,093500,684560530,2260,2255,2260,2250,2875
|
|
20240103,093400,678078680,2255,2255,2255,2255,500
|
|
20240103,093300,676951180,2260,2260,2260,2255,1033
|
|
20240103,093200,674620760,2255,2260,2260,2255,2952
|
|
20240103,093100,667949245,2260,2260,2260,2260,928
|
|
20240103,093000,665851965,2260,2260,2260,2255,6523
|
|
20240103,092900,651110080,2255,2255,2255,2250,11583
|
|
20240103,092800,624995300,2255,2240,2255,2240,46602
|
|
20240103,092700,520197710,2245,2230,2245,2230,19938
|
|
20240103,092600,475563555,2230,2230,2230,2220,2457
|
|
20240103,092500,470084495,2230,2215,2230,2215,8902
|
|
20240103,092400,450294465,2215,2215,2220,2215,4835
|
|
20240103,092300,439582070,2205,2210,2210,2205,3761
|
|
20240103,092200,431270265,2210,2210,2210,2210,631
|
|
20240103,092100,429875755,2210,2215,2215,2205,2323
|
|
20240103,092000,424744420,2215,2220,2220,2215,1567
|
|
20240103,091900,421268015,2220,2200,2220,2200,301
|
|
20240103,091800,420599815,2200,2200,2200,2200,0
|
|
20240103,091700,420599815,2200,2220,2220,2200,839
|
|
20240103,091600,418749485,2220,2220,2220,2220,4004
|
|
20240103,091500,409860605,2195,2195,2195,2195,42
|
|
20240103,091400,409768415,2195,2200,2220,2195,4003
|
|
20240103,091300,400952815,2200,2200,2200,2200,3829
|
|
20240103,091200,392529015,2200,2205,2210,2200,30298
|
|
20240103,091100,325819610,2205,2210,2210,2205,3481
|
|
20240103,091000,318141515,2210,2210,2210,2210,16232
|
|
20240103,090900,282268795,2210,2240,2240,2210,15341
|
|
20240103,090800,248209140,2235,2250,2250,2235,4301
|
|
20240103,090700,238575740,2240,2240,2245,2240,10921
|
|
20240103,090600,214084260,2235,2235,2235,2215,15560
|
|
20240103,090500,179337555,2235,2220,2235,2210,15392
|
|
20240103,090400,145023250,2210,2205,2225,2205,2212
|
|
20240103,090300,140118545,2200,2195,2200,2195,1368
|
|
20240103,090200,137110635,2210,2175,2210,2175,1607
|
|
20240103,090100,133598255,2175,2170,2195,2170,2736
|
|
20240103,090000,127653390,2165,2235,2270,2165,57152
|