658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205500,921679605,3415,3415,3415,3415,5846
|
|
20240102,205400,921679605,3415,3415,3415,3415,0
|
|
20240102,205300,921679605,3415,3415,3415,3415,0
|
|
20240102,205200,921679605,3415,3415,3415,3415,0
|
|
20240102,205100,921679605,3415,3415,3415,3415,0
|
|
20240102,205000,921679605,3415,3415,3415,3415,0
|
|
20240102,204900,921679605,3415,3415,3415,3415,0
|
|
20240102,204800,921679605,3415,3415,3415,3415,0
|
|
20240102,204700,921679605,3415,3415,3415,3415,0
|
|
20240102,204600,921679605,3415,3415,3415,3415,0
|
|
20240102,204500,921679605,3415,3415,3415,3415,0
|
|
20240102,204400,921679605,3415,3415,3415,3415,0
|
|
20240102,204300,921679605,3415,3415,3415,3415,0
|
|
20240102,204200,921679605,3415,3415,3415,3415,0
|
|
20240102,204100,921679605,3415,3415,3415,3415,0
|
|
20240102,204000,921679605,3415,3415,3415,3415,0
|
|
20240102,203900,921679605,3415,3415,3415,3415,0
|
|
20240102,203800,921679605,3415,3415,3415,3415,0
|
|
20240102,203700,921679605,3415,3415,3415,3415,0
|
|
20240102,203600,921679605,3415,3415,3415,3415,0
|
|
20240102,203500,921679605,3415,3415,3415,3415,0
|
|
20240102,203400,921679605,3415,3415,3415,3415,0
|
|
20240102,203300,921679605,3415,3415,3415,3415,0
|
|
20240102,203200,921679605,3415,3415,3415,3415,0
|
|
20240102,203100,921679605,3415,3415,3415,3415,0
|
|
20240102,203000,921679605,3415,3415,3415,3415,0
|
|
20240102,202900,921679605,3415,3415,3415,3415,0
|
|
20240102,202800,921679605,3415,3415,3415,3415,0
|
|
20240102,202700,921679605,3415,3415,3415,3415,0
|
|
20240102,202600,921679605,3415,3415,3415,3415,0
|
|
20240102,202500,921679605,3415,3415,3415,3415,5846
|
|
20240102,202400,921679605,3415,3415,3415,3415,0
|
|
20240102,202300,921679605,3415,3415,3415,3415,0
|
|
20240102,202200,921679605,3415,3415,3415,3415,0
|
|
20240102,202100,921679605,3415,3415,3415,3415,0
|
|
20240102,202000,921679605,3415,3415,3415,3415,0
|
|
20240102,201900,921679605,3415,3415,3415,3415,0
|
|
20240102,201800,921679605,3415,3415,3415,3415,0
|
|
20240102,201700,921679605,3415,3415,3415,3415,0
|
|
20240102,201600,921679605,3415,3415,3415,3415,0
|
|
20240102,201500,921679605,3415,3415,3415,3415,0
|
|
20240102,201400,921679605,3415,3415,3415,3415,0
|
|
20240102,201300,921679605,3415,3415,3415,3415,0
|
|
20240102,201200,921679605,3415,3415,3415,3415,0
|
|
20240102,201100,921679605,3415,3415,3415,3415,0
|
|
20240102,201000,921679605,3415,3415,3415,3415,0
|
|
20240102,200900,921679605,3415,3415,3415,3415,0
|
|
20240102,200800,921679605,3415,3415,3415,3415,0
|
|
20240102,200700,921679605,3415,3415,3415,3415,0
|
|
20240102,200600,921679605,3415,3415,3415,3415,0
|
|
20240102,200500,921679605,3415,3415,3415,3415,0
|
|
20240102,200400,921679605,3415,3415,3415,3415,0
|
|
20240102,200300,921679605,3415,3415,3415,3415,0
|
|
20240102,200200,921679605,3415,3415,3415,3415,0
|
|
20240102,200100,921679605,3415,3415,3415,3415,0
|
|
20240102,200000,921679605,3415,3415,3415,3415,0
|
|
20240102,195900,921679605,3415,3415,3415,3415,0
|
|
20240102,195800,921679605,3415,3415,3415,3415,0
|
|
20240102,195700,921679605,3415,3415,3415,3415,0
|
|
20240102,195600,921679605,3415,3415,3415,3415,0
|
|
20240102,195500,921679605,3415,3415,3415,3415,5846
|
|
20240102,195400,921679605,3415,3415,3415,3415,0
|
|
20240102,195300,921679605,3415,3415,3415,3415,0
|
|
20240102,195200,921679605,3415,3415,3415,3415,0
|
|
20240102,195100,921679605,3415,3415,3415,3415,0
|
|
20240102,195000,921679605,3415,3415,3415,3415,0
|
|
20240102,194900,921679605,3415,3415,3415,3415,0
|
|
20240102,194800,921679605,3415,3415,3415,3415,0
|
|
20240102,194700,921679605,3415,3415,3415,3415,0
|
|
20240102,194600,921679605,3415,3415,3415,3415,0
|
|
20240102,194500,921679605,3415,3415,3415,3415,0
|
|
20240102,194400,921679605,3415,3415,3415,3415,0
|
|
20240102,194300,921679605,3415,3415,3415,3415,0
|
|
20240102,194200,921679605,3415,3415,3415,3415,0
|
|
20240102,194100,921679605,3415,3415,3415,3415,0
|
|
20240102,194000,921679605,3415,3415,3415,3415,0
|
|
20240102,193900,921679605,3415,3415,3415,3415,0
|
|
20240102,193800,921679605,3415,3415,3415,3415,0
|
|
20240102,193700,921679605,3415,3415,3415,3415,0
|
|
20240102,193600,921679605,3415,3415,3415,3415,0
|
|
20240102,193500,921679605,3415,3415,3415,3415,0
|
|
20240102,193400,921679605,3415,3415,3415,3415,0
|
|
20240102,193300,921679605,3415,3415,3415,3415,0
|
|
20240102,193200,921679605,3415,3415,3415,3415,0
|
|
20240102,193100,921679605,3415,3415,3415,3415,0
|
|
20240102,193000,921679605,3415,3415,3415,3415,0
|
|
20240102,192900,921679605,3415,3415,3415,3415,0
|
|
20240102,192800,921679605,3415,3415,3415,3415,0
|
|
20240102,192700,921679605,3415,3415,3415,3415,0
|
|
20240102,192600,921679605,3415,3415,3415,3415,0
|
|
20240102,192500,921679605,3415,3415,3415,3415,5846
|
|
20240102,192400,921679605,3415,3415,3415,3415,0
|
|
20240102,192300,921679605,3415,3415,3415,3415,0
|
|
20240102,192200,921679605,3415,3415,3415,3415,0
|
|
20240102,192100,921679605,3415,3415,3415,3415,0
|
|
20240102,192000,921679605,3415,3415,3415,3415,0
|
|
20240102,191900,921679605,3415,3415,3415,3415,0
|
|
20240102,191800,921679605,3415,3415,3415,3415,0
|
|
20240102,191700,921679605,3415,3415,3415,3415,0
|
|
20240102,191600,921679605,3415,3415,3415,3415,0
|
|
20240102,191500,921679605,3415,3415,3415,3415,0
|
|
20240102,191400,921679605,3415,3415,3415,3415,0
|
|
20240102,191300,921679605,3415,3415,3415,3415,0
|
|
20240102,191200,921679605,3415,3415,3415,3415,0
|
|
20240102,191100,921679605,3415,3415,3415,3415,0
|
|
20240102,191000,921679605,3415,3415,3415,3415,0
|
|
20240102,190900,921679605,3415,3415,3415,3415,0
|
|
20240102,190800,921679605,3415,3415,3415,3415,0
|
|
20240102,190700,921679605,3415,3415,3415,3415,0
|
|
20240102,190600,921679605,3415,3415,3415,3415,0
|
|
20240102,190500,921679605,3415,3415,3415,3415,0
|
|
20240102,190400,921679605,3415,3415,3415,3415,0
|
|
20240102,190300,921679605,3415,3415,3415,3415,0
|
|
20240102,190200,921679605,3415,3415,3415,3415,0
|
|
20240102,190100,921679605,3415,3415,3415,3415,0
|
|
20240102,190000,921679605,3415,3415,3415,3415,0
|
|
20240102,185900,921679605,3415,3415,3415,3415,0
|
|
20240102,185800,921679605,3415,3415,3415,3415,0
|
|
20240102,185700,921679605,3415,3415,3415,3415,0
|
|
20240102,185600,921679605,3415,3415,3415,3415,0
|
|
20240102,185500,921679605,3415,3415,3415,3415,5846
|
|
20240102,185400,921679605,3415,3415,3415,3415,0
|
|
20240102,185300,921679605,3415,3415,3415,3415,0
|
|
20240102,185200,921679605,3415,3415,3415,3415,0
|
|
20240102,185100,921679605,3415,3415,3415,3415,0
|
|
20240102,185000,921679605,3415,3415,3415,3415,0
|
|
20240102,184900,921679605,3415,3415,3415,3415,0
|
|
20240102,184800,921679605,3415,3415,3415,3415,0
|
|
20240102,184700,921679605,3415,3415,3415,3415,0
|
|
20240102,184600,921679605,3415,3415,3415,3415,0
|
|
20240102,184500,921679605,3415,3415,3415,3415,0
|
|
20240102,184400,921679605,3415,3415,3415,3415,0
|
|
20240102,184300,921679605,3415,3415,3415,3415,0
|
|
20240102,184200,921679605,3415,3415,3415,3415,0
|
|
20240102,184100,921679605,3415,3415,3415,3415,0
|
|
20240102,184000,921679605,3415,3415,3415,3415,0
|
|
20240102,183900,921679605,3415,3415,3415,3415,0
|
|
20240102,183800,921679605,3415,3415,3415,3415,0
|
|
20240102,183700,921679605,3415,3415,3415,3415,0
|
|
20240102,183600,921679605,3415,3415,3415,3415,0
|
|
20240102,183500,921679605,3415,3415,3415,3415,0
|
|
20240102,183400,921679605,3415,3415,3415,3415,0
|
|
20240102,183300,921679605,3415,3415,3415,3415,0
|
|
20240102,183200,921679605,3415,3415,3415,3415,0
|
|
20240102,183100,921679605,3415,3415,3415,3415,0
|
|
20240102,183000,921679605,3415,3415,3415,3415,0
|
|
20240102,182900,921679605,3415,3415,3415,3415,0
|
|
20240102,182800,921679605,3415,3415,3415,3415,0
|
|
20240102,182700,921679605,3415,3415,3415,3415,0
|
|
20240102,182600,921679605,3415,3415,3415,3415,0
|
|
20240102,182500,921679605,3415,3415,3415,3415,5846
|
|
20240102,182400,921679605,3415,3415,3415,3415,0
|
|
20240102,182300,921679605,3415,3415,3415,3415,0
|
|
20240102,182200,921679605,3415,3415,3415,3415,0
|
|
20240102,182100,921679605,3415,3415,3415,3415,0
|
|
20240102,182000,921679605,3415,3415,3415,3415,0
|
|
20240102,181900,921679605,3415,3415,3415,3415,0
|
|
20240102,181800,921679605,3415,3415,3415,3415,0
|
|
20240102,181700,921679605,3415,3415,3415,3415,0
|
|
20240102,181600,921679605,3415,3415,3415,3415,0
|
|
20240102,181500,921679605,3415,3415,3415,3415,0
|
|
20240102,181400,921679605,3415,3415,3415,3415,0
|
|
20240102,181300,921679605,3415,3415,3415,3415,0
|
|
20240102,181200,921679605,3415,3415,3415,3415,0
|
|
20240102,181100,921679605,3415,3415,3415,3415,0
|
|
20240102,181000,921679605,3415,3415,3415,3415,0
|
|
20240102,180900,921679605,3415,3415,3415,3415,0
|
|
20240102,180800,921679605,3415,3415,3415,3415,0
|
|
20240102,180700,921679605,3415,3415,3415,3415,0
|
|
20240102,180600,921679605,3415,3415,3415,3415,0
|
|
20240102,180500,921679605,3415,3415,3415,3415,0
|
|
20240102,180400,921679605,3415,3415,3415,3415,0
|
|
20240102,180300,921679605,3415,3415,3415,3415,0
|
|
20240102,180200,921679605,3415,3415,3415,3415,0
|
|
20240102,180100,921679605,3415,3415,3415,3415,0
|
|
20240102,180000,921679605,3415,3415,3415,3415,0
|
|
20240102,175900,921679605,3415,3415,3415,3415,0
|
|
20240102,175800,921679605,3415,3415,3415,3415,0
|
|
20240102,175700,921679605,3415,3415,3415,3415,0
|
|
20240102,175600,921679605,3415,3415,3415,3415,0
|
|
20240102,175500,921679605,3415,3415,3415,3415,5846
|
|
20240102,175400,921679605,3415,3415,3415,3415,0
|
|
20240102,175300,921679605,3415,3415,3415,3415,0
|
|
20240102,175200,921679605,3415,3415,3415,3415,0
|
|
20240102,175100,921679605,3415,3415,3415,3415,0
|
|
20240102,175000,921679605,3415,3415,3415,3415,0
|
|
20240102,174900,921679605,3415,3415,3415,3415,0
|
|
20240102,174800,921679605,3415,3415,3415,3415,0
|
|
20240102,174700,921679605,3415,3415,3415,3415,0
|
|
20240102,174600,921679605,3415,3415,3415,3415,0
|
|
20240102,174500,921679605,3415,3415,3415,3415,0
|
|
20240102,174400,921679605,3415,3415,3415,3415,0
|
|
20240102,174300,921679605,3415,3415,3415,3415,0
|
|
20240102,174200,921679605,3415,3415,3415,3415,0
|
|
20240102,174100,921679605,3415,3415,3415,3415,0
|
|
20240102,174000,921679605,3415,3415,3415,3415,0
|
|
20240102,173900,921679605,3415,3415,3415,3415,0
|
|
20240102,173800,921679605,3415,3415,3415,3415,0
|
|
20240102,173700,921679605,3415,3415,3415,3415,0
|
|
20240102,173600,921679605,3415,3415,3415,3415,0
|
|
20240102,173500,921679605,3415,3415,3415,3415,0
|
|
20240102,173400,921679605,3415,3415,3415,3415,0
|
|
20240102,173300,921679605,3415,3415,3415,3415,0
|
|
20240102,173200,921679605,3415,3415,3415,3415,0
|
|
20240102,173100,921679605,3415,3415,3415,3415,0
|
|
20240102,173000,921679605,3415,3415,3415,3415,0
|
|
20240102,172900,921679605,3415,3415,3415,3415,0
|
|
20240102,172800,921679605,3415,3415,3415,3415,0
|
|
20240102,172700,921679605,3415,3415,3415,3415,0
|
|
20240102,172600,921679605,3415,3415,3415,3415,0
|
|
20240102,172500,921679605,3415,3415,3415,3415,5846
|
|
20240102,172400,921679605,3415,3415,3415,3415,0
|
|
20240102,172300,921679605,3415,3415,3415,3415,0
|
|
20240102,172200,921679605,3415,3415,3415,3415,0
|
|
20240102,172100,921679605,3415,3415,3415,3415,0
|
|
20240102,172000,921679605,3415,3415,3415,3415,0
|
|
20240102,171900,921679605,3415,3415,3415,3415,0
|
|
20240102,171800,921679605,3415,3415,3415,3415,0
|
|
20240102,171700,921679605,3415,3415,3415,3415,0
|
|
20240102,171600,921679605,3415,3415,3415,3415,0
|
|
20240102,171500,921679605,3415,3415,3415,3415,0
|
|
20240102,171400,921679605,3415,3415,3415,3415,0
|
|
20240102,171300,921679605,3415,3415,3415,3415,0
|
|
20240102,171200,921679605,3415,3415,3415,3415,0
|
|
20240102,171100,921679605,3415,3415,3415,3415,0
|
|
20240102,171000,921679605,3415,3415,3415,3415,0
|
|
20240102,170900,921679605,3415,3415,3415,3415,0
|
|
20240102,170800,921679605,3415,3415,3415,3415,0
|
|
20240102,170700,921679605,3415,3415,3415,3415,0
|
|
20240102,170600,921679605,3415,3415,3415,3415,0
|
|
20240102,170500,921679605,3415,3415,3415,3415,0
|
|
20240102,170400,921679605,3415,3415,3415,3415,0
|
|
20240102,170300,921679605,3415,3415,3415,3415,0
|
|
20240102,170200,921679605,3415,3415,3415,3415,0
|
|
20240102,170100,921679605,3415,3415,3415,3415,0
|
|
20240102,170000,921679605,3415,3415,3415,3415,0
|
|
20240102,165900,921679605,3415,3415,3415,3415,0
|
|
20240102,165800,921679605,3415,3415,3415,3415,0
|
|
20240102,165700,921679605,3415,3415,3415,3415,0
|
|
20240102,165600,921679605,3415,3415,3415,3415,0
|
|
20240102,165500,921679605,3415,3415,3415,3415,5846
|
|
20240102,165400,921679605,3415,3415,3415,3415,0
|
|
20240102,165300,921679605,3415,3415,3415,3415,0
|
|
20240102,165200,921679605,3415,3415,3415,3415,0
|
|
20240102,165100,921679605,3415,3415,3415,3415,0
|
|
20240102,165000,921679605,3415,3415,3415,3415,0
|
|
20240102,164900,921679605,3415,3415,3415,3415,0
|
|
20240102,164800,921679605,3415,3415,3415,3415,0
|
|
20240102,164700,921679605,3415,3415,3415,3415,0
|
|
20240102,164600,921679605,3415,3415,3415,3415,0
|
|
20240102,164500,921679605,3415,3415,3415,3415,0
|
|
20240102,164400,921679605,3415,3415,3415,3415,0
|
|
20240102,164300,921679605,3415,3415,3415,3415,0
|
|
20240102,164200,921679605,3415,3415,3415,3415,0
|
|
20240102,164100,921679605,3415,3415,3415,3415,0
|
|
20240102,164000,921679605,3415,3415,3415,3415,0
|
|
20240102,163900,921679605,3415,3415,3415,3415,0
|
|
20240102,163800,921679605,3415,3415,3415,3415,0
|
|
20240102,163700,921679605,3415,3415,3415,3415,0
|
|
20240102,163600,921679605,3415,3415,3415,3415,0
|
|
20240102,163500,921679605,3415,3415,3415,3415,0
|
|
20240102,163400,921679605,3415,3415,3415,3415,0
|
|
20240102,163300,921679605,3415,3415,3415,3415,0
|
|
20240102,163200,921679605,3415,3415,3415,3415,0
|
|
20240102,163100,921679605,3415,3415,3415,3415,0
|
|
20240102,163000,921679605,3415,3415,3415,3415,0
|
|
20240102,162900,921679605,3415,3415,3415,3415,0
|
|
20240102,162800,921679605,3415,3415,3415,3415,0
|
|
20240102,162700,921679605,3415,3415,3415,3415,0
|
|
20240102,162600,921679605,3415,3415,3415,3415,0
|
|
20240102,162500,921679605,3415,3415,3415,3415,5846
|
|
20240102,162400,921679605,3415,3415,3415,3415,0
|
|
20240102,162300,921679605,3415,3415,3415,3415,0
|
|
20240102,162200,921679605,3415,3415,3415,3415,0
|
|
20240102,162100,921679605,3415,3415,3415,3415,0
|
|
20240102,162000,921679605,3415,3415,3415,3415,0
|
|
20240102,161900,921679605,3415,3415,3415,3415,0
|
|
20240102,161800,921679605,3415,3415,3415,3415,0
|
|
20240102,161700,921679605,3415,3415,3415,3415,0
|
|
20240102,161600,921679605,3415,3415,3415,3415,0
|
|
20240102,161500,921679605,3415,3415,3415,3415,0
|
|
20240102,161400,921679605,3415,3415,3415,3415,0
|
|
20240102,161300,921679605,3415,3415,3415,3415,0
|
|
20240102,161200,921679605,3415,3415,3415,3415,0
|
|
20240102,161100,921679605,3415,3415,3415,3415,0
|
|
20240102,161000,921679605,3415,3415,3415,3415,0
|
|
20240102,160900,921679605,3415,3415,3415,3415,0
|
|
20240102,160800,921679605,3415,3415,3415,3415,0
|
|
20240102,160700,921679605,3415,3415,3415,3415,0
|
|
20240102,160600,921679605,3415,3415,3415,3415,0
|
|
20240102,160500,921679605,3415,3415,3415,3415,0
|
|
20240102,160400,921679605,3415,3415,3415,3415,0
|
|
20240102,160300,921679605,3415,3415,3415,3415,0
|
|
20240102,160200,921679605,3415,3415,3415,3415,0
|
|
20240102,160100,921679605,3415,3415,3415,3415,0
|
|
20240102,160000,921679605,3415,3415,3415,3415,0
|
|
20240102,155900,921679605,3415,3415,3415,3415,0
|
|
20240102,155800,921679605,3415,3415,3415,3415,0
|
|
20240102,155700,921679605,3415,3415,3415,3415,0
|
|
20240102,155600,921679605,3415,3415,3415,3415,0
|
|
20240102,155500,921679605,3415,3415,3415,3415,5846
|
|
20240102,155400,921679605,3415,3415,3415,3415,0
|
|
20240102,155300,921679605,3415,3415,3415,3415,0
|
|
20240102,155200,921679605,3415,3415,3415,3415,0
|
|
20240102,155100,921679605,3415,3415,3415,3415,0
|
|
20240102,155000,921679605,3415,3415,3415,3415,0
|
|
20240102,154900,921679605,3415,3415,3415,3415,0
|
|
20240102,154800,921679605,3415,3415,3415,3415,0
|
|
20240102,154700,921679605,3415,3415,3415,3415,0
|
|
20240102,154600,921679605,3415,3415,3415,3415,0
|
|
20240102,154500,921679605,3415,3415,3415,3415,0
|
|
20240102,154400,921679605,3415,3415,3415,3415,0
|
|
20240102,154300,921679605,3415,3415,3415,3415,0
|
|
20240102,154200,921679605,3415,3415,3415,3415,0
|
|
20240102,154100,921679605,3415,3415,3415,3415,0
|
|
20240102,154000,921679605,3415,3415,3415,3415,0
|
|
20240102,153900,921679605,3415,3415,3415,3415,0
|
|
20240102,153800,921679605,3415,3415,3415,3415,0
|
|
20240102,153700,921679605,3415,3415,3415,3415,0
|
|
20240102,153600,921679605,3415,3415,3415,3415,0
|
|
20240102,153500,921679605,3415,3415,3415,3415,0
|
|
20240102,153400,921679605,3415,3415,3415,3415,0
|
|
20240102,153300,921679605,3415,3415,3415,3415,0
|
|
20240102,153200,921679605,3415,3415,3415,3415,0
|
|
20240102,153100,921679605,3415,3415,3415,3415,0
|
|
20240102,153000,921679605,3415,3415,3415,3415,5846
|
|
20240102,152900,901715515,3395,3395,3395,3395,0
|
|
20240102,152800,901715515,3395,3395,3395,3395,0
|
|
20240102,152700,901715515,3395,3395,3395,3395,0
|
|
20240102,152600,901715515,3395,3395,3395,3395,0
|
|
20240102,152500,901715515,3395,3395,3395,3395,0
|
|
20240102,152400,901715515,3395,3395,3395,3395,0
|
|
20240102,152300,901715515,3395,3395,3395,3395,0
|
|
20240102,152200,901715515,3395,3395,3395,3395,0
|
|
20240102,152100,901715515,3395,3395,3395,3395,0
|
|
20240102,152000,901715515,3395,3395,3395,3395,0
|
|
20240102,151900,901715515,3395,3390,3400,3320,1240
|
|
20240102,151800,897550560,3380,3380,3395,3380,362
|
|
20240102,151700,896326985,3395,3370,3400,3370,12052
|
|
20240102,151600,855453795,3365,3340,3365,3340,5401
|
|
20240102,151500,837349655,3340,3340,3340,3340,139
|
|
20240102,151400,836885395,3330,3330,3330,3330,158
|
|
20240102,151300,836359255,3345,3345,3345,3345,718
|
|
20240102,151200,833957545,3320,3315,3330,3315,946
|
|
20240102,151100,830809625,3275,3315,3315,3275,2794
|
|
20240102,151000,821599200,3320,3315,3320,3300,399
|
|
20240102,150900,820278665,3315,3320,3320,3315,46
|
|
20240102,150800,820126170,3320,3320,3320,3315,2038
|
|
20240102,150700,813370010,3320,3320,3320,3320,100
|
|
20240102,150600,813038010,3320,3320,3320,3320,0
|
|
20240102,150500,813038010,3320,3325,3325,3320,146
|
|
20240102,150400,812552810,3315,3315,3315,3315,0
|
|
20240102,150300,812552810,3315,3320,3320,3315,803
|
|
20240102,150200,809888380,3310,3315,3315,3305,20200
|
|
20240102,150100,743009260,3315,3325,3325,3315,197
|
|
20240102,150000,742355055,3330,3330,3330,3330,0
|
|
20240102,145900,742355055,3330,3335,3335,3330,441
|
|
20240102,145800,740886245,3335,3335,3335,3335,220
|
|
20240102,145700,740152545,3335,3340,3345,3335,3228
|
|
20240102,145600,729378580,3340,3340,3340,3340,4
|
|
20240102,145500,729365220,3345,3345,3345,3345,1745
|
|
20240102,145400,723528195,3350,3350,3350,3350,269
|
|
20240102,145300,722627045,3345,3345,3345,3345,4
|
|
20240102,145200,722613665,3360,3360,3360,3360,6
|
|
20240102,145100,722593505,3360,3355,3360,3355,200
|
|
20240102,145000,721922070,3355,3355,3360,3355,1032
|
|
20240102,144900,718459630,3355,3355,3355,3355,55
|
|
20240102,144800,718275105,3355,3350,3355,3350,204
|
|
20240102,144700,717591570,3355,3355,3355,3355,0
|
|
20240102,144600,717591570,3355,3345,3355,3345,133
|
|
20240102,144500,717146205,3345,3345,3345,3345,5
|
|
20240102,144400,717129480,3340,3345,3345,3340,70
|
|
20240102,144300,716895540,3345,3345,3345,3345,968
|
|
20240102,144200,713657580,3345,3345,3345,3345,53
|
|
20240102,144100,713480295,3345,3345,3345,3345,12
|
|
20240102,144000,713440155,3345,3350,3350,3345,51
|
|
20240102,143900,713269555,3350,3350,3350,3350,0
|
|
20240102,143800,713269555,3350,3345,3350,3345,87
|
|
20240102,143700,712978325,3350,3350,3350,3350,0
|
|
20240102,143600,712978325,3350,3350,3350,3350,0
|
|
20240102,143500,712978325,3350,3345,3350,3345,920
|
|
20240102,143400,709896340,3345,3350,3350,3345,322
|
|
20240102,143300,708818025,3350,3350,3350,3350,0
|
|
20240102,143200,708818025,3350,3350,3350,3350,6
|
|
20240102,143100,708797925,3365,3355,3365,3355,74
|
|
20240102,143000,708549400,3355,3355,3355,3355,45
|
|
20240102,142900,708398425,3355,3355,3355,3355,55
|
|
20240102,142800,708213900,3360,3360,3360,3360,0
|
|
20240102,142700,708213900,3360,3350,3360,3350,435
|
|
20240102,142600,706755180,3350,3345,3350,3345,6
|
|
20240102,142500,706735105,3340,3345,3350,3340,913
|
|
20240102,142400,703681115,3350,3350,3350,3350,0
|
|
20240102,142300,703681115,3350,3350,3350,3350,215
|
|
20240102,142200,702960865,3350,3345,3360,3345,292
|
|
20240102,142100,701983295,3340,3345,3345,3340,168
|
|
20240102,142000,701421585,3345,3345,3345,3345,73
|
|
20240102,141900,701177400,3340,3335,3340,3335,471
|
|
20240102,141800,699604915,3345,3345,3345,3345,0
|
|
20240102,141700,699604915,3345,3345,3345,3345,0
|
|
20240102,141600,699604915,3345,3345,3345,3345,0
|
|
20240102,141500,699604915,3345,3340,3345,3340,100
|
|
20240102,141400,699270665,3325,3335,3335,3325,48
|
|
20240102,141300,699110595,3330,3325,3330,3325,12
|
|
20240102,141200,699070685,3335,3335,3335,3335,132
|
|
20240102,141100,698630465,3335,3335,3335,3335,0
|
|
20240102,141000,698630465,3335,3330,3335,3330,2
|
|
20240102,140900,698623800,3335,3335,3335,3335,243
|
|
20240102,140800,697813395,3335,3335,3335,3335,206
|
|
20240102,140700,697126385,3340,3340,3340,3340,8
|
|
20240102,140600,697099665,3340,3320,3340,3320,332
|
|
20240102,140500,695995195,3315,3320,3320,3315,1040
|
|
20240102,140400,692547580,3315,3315,3315,3315,0
|
|
20240102,140300,692547580,3315,3320,3320,3315,400
|
|
20240102,140200,691221565,3315,3320,3320,3315,1069
|
|
20240102,140100,687677275,3320,3320,3320,3320,0
|
|
20240102,140000,687677275,3320,3320,3320,3320,30
|
|
20240102,135900,687577675,3325,3325,3325,3325,2266
|
|
20240102,135800,680043225,3325,3345,3345,3325,178
|
|
20240102,135700,679449980,3345,3345,3345,3345,782
|
|
20240102,135600,676834190,3345,3345,3345,3345,476
|
|
20240102,135500,675241970,3345,3345,3345,3345,0
|
|
20240102,135400,675241970,3345,3345,3345,3345,262
|
|
20240102,135300,674365580,3350,3365,3365,3350,75
|
|
20240102,135200,674114305,3370,3370,3370,3370,3
|
|
20240102,135100,674104195,3345,3365,3365,3345,1414
|
|
20240102,135000,669355575,3365,3365,3365,3365,0
|
|
20240102,134900,669355575,3365,3355,3400,3355,4015
|
|
20240102,134800,655765925,3355,3350,3355,3350,214
|
|
20240102,134700,655048180,3350,3350,3355,3350,582
|
|
20240102,134600,653096820,3350,3350,3355,3350,667
|
|
20240102,134500,650860720,3345,3345,3345,3345,9
|
|
20240102,134400,650830615,3345,3345,3345,3345,585
|
|
20240102,134300,648873790,3345,3345,3345,3345,400
|
|
20240102,134200,647535790,3345,3345,3350,3345,659
|
|
20240102,134100,645330395,3345,3345,3345,3345,69
|
|
20240102,134000,645099590,3345,3350,3350,3345,1453
|
|
20240102,133900,640232305,3350,3350,3350,3350,420
|
|
20240102,133800,638825305,3350,3345,3350,3340,444
|
|
20240102,133700,637340370,3345,3335,3345,3330,1002
|
|
20240102,133600,633995415,3335,3330,3335,3330,345
|
|
20240102,133500,632845065,3335,3335,3335,3330,3
|
|
20240102,133400,632835065,3320,3325,3330,3320,1262
|
|
20240102,133300,628642030,3325,3315,3325,3315,1476
|
|
20240102,133200,623743320,3310,3310,3310,3305,718
|
|
20240102,133100,621367330,3315,3315,3315,3315,24
|
|
20240102,133000,621287770,3315,3315,3315,3315,0
|
|
20240102,132900,621287770,3315,3315,3315,3315,44
|
|
20240102,132800,621141910,3320,3320,3320,3320,60
|
|
20240102,132700,620942710,3320,3320,3320,3320,4
|
|
20240102,132600,620929430,3315,3325,3325,3315,216
|
|
20240102,132500,620211395,3325,3325,3325,3325,257
|
|
20240102,132400,619356870,3325,3325,3325,3325,293
|
|
20240102,132300,618382645,3330,3325,3330,3325,77
|
|
20240102,132200,618126370,3330,3330,3330,3330,0
|
|
20240102,132100,618126370,3330,3335,3335,3330,14
|
|
20240102,132000,618079745,3330,3330,3330,3330,99
|
|
20240102,131900,617750075,3330,3330,3330,3325,96
|
|
20240102,131800,617430645,3330,3330,3330,3330,1
|
|
20240102,131700,617427315,3330,3330,3330,3330,2
|
|
20240102,131600,617420655,3335,3330,3335,3330,32
|
|
20240102,131500,617314080,3335,3315,3340,3315,612
|
|
20240102,131400,615273335,3335,3315,3335,3315,202
|
|
20240102,131300,614601995,3305,3300,3305,3300,56
|
|
20240102,131200,614417165,3300,3300,3300,3300,10
|
|
20240102,131100,614384165,3300,3305,3310,3300,117
|
|
20240102,131000,613997535,3305,3305,3305,3305,83
|
|
20240102,130900,613723220,3300,3300,3300,3295,1244
|
|
20240102,130800,609618790,3320,3320,3320,3320,0
|
|
20240102,130700,609618790,3320,3300,3320,3300,100
|
|
20240102,130600,609287595,3295,3300,3300,3295,43
|
|
20240102,130500,609145770,3300,3300,3300,3300,29
|
|
20240102,130400,609050070,3300,3295,3300,3295,59
|
|
20240102,130300,608855520,3295,3300,3300,3295,1668
|
|
20240102,130200,603352140,3315,3315,3315,3315,1
|
|
20240102,130100,603348825,3320,3315,3320,3315,600
|
|
20240102,130000,601358280,3300,3300,3300,3300,0
|
|
20240102,125900,601358280,3300,3300,3300,3300,0
|
|
20240102,125800,601358280,3300,3300,3300,3300,2
|
|
20240102,125700,601351680,3300,3305,3305,3300,19
|
|
20240102,125600,601288970,3300,3315,3315,3300,112
|
|
20240102,125500,600919340,3320,3330,3330,3320,2673
|
|
20240102,125400,592041040,3335,3335,3335,3335,30
|
|
20240102,125300,591940990,3330,3340,3340,3330,30
|
|
20240102,125200,591841075,3350,3315,3350,3315,5947
|
|
20240102,125100,571969900,3325,3350,3350,3305,1451
|
|
20240102,125000,567142710,3350,3305,3350,3305,3234
|
|
20240102,124900,556376365,3310,3310,3315,3305,743
|
|
20240102,124800,553919645,3310,3275,3315,3275,2303
|
|
20240102,124700,546348575,3265,3265,3265,3265,2579
|
|
20240102,124600,537928140,3275,3265,3275,3265,15
|
|
20240102,124500,537879025,3275,3265,3275,3265,23
|
|
20240102,124400,537803920,3265,3265,3265,3265,0
|
|
20240102,124300,537803920,3265,3270,3270,3265,269
|
|
20240102,124200,536924300,3265,3260,3265,3260,275
|
|
20240102,124100,536027600,3260,3255,3260,3255,3137
|
|
20240102,124000,525803925,3250,3250,3250,3250,161
|
|
20240102,123900,525280675,3245,3250,3250,3245,328
|
|
20240102,123800,524215025,3250,3250,3255,3250,1939
|
|
20240102,123700,517912725,3245,3245,3245,3245,98
|
|
20240102,123600,517594715,3240,3235,3240,3235,1377
|
|
20240102,123500,513133285,3240,3240,3240,3240,0
|
|
20240102,123400,513133285,3240,3240,3240,3240,0
|
|
20240102,123300,513133285,3240,3240,3240,3240,2
|
|
20240102,123200,513126805,3230,3230,3230,3230,1
|
|
20240102,123100,513123575,3240,3230,3240,3230,722
|
|
20240102,123000,510791005,3225,3225,3225,3225,1
|
|
20240102,122900,510787780,3225,3225,3225,3225,130
|
|
20240102,122800,510368530,3230,3230,3230,3230,56
|
|
20240102,122700,510187650,3230,3230,3230,3230,1
|
|
20240102,122600,510184420,3230,3230,3230,3230,0
|
|
20240102,122500,510184420,3230,3230,3230,3230,0
|
|
20240102,122400,510184420,3230,3230,3230,3230,122
|
|
20240102,122300,509790360,3230,3240,3240,3230,792
|
|
20240102,122200,507228610,3240,3240,3240,3240,185
|
|
20240102,122100,506629210,3245,3245,3245,3245,4
|
|
20240102,122000,506616230,3240,3240,3240,3240,0
|
|
20240102,121900,506616230,3240,3240,3240,3240,0
|
|
20240102,121800,506616230,3240,3245,3245,3240,1602
|
|
20240102,121700,501420855,3245,3245,3245,3245,1
|
|
20240102,121600,501417610,3245,3245,3245,3245,0
|
|
20240102,121500,501417610,3245,3245,3245,3245,0
|
|
20240102,121400,501417610,3245,3245,3245,3245,91
|
|
20240102,121300,501122315,3260,3260,3260,3260,0
|
|
20240102,121200,501122315,3260,3260,3260,3260,0
|
|
20240102,121100,501122315,3260,3260,3260,3260,0
|
|
20240102,121000,501122315,3260,3260,3260,3260,10
|
|
20240102,120900,501089715,3260,3260,3260,3260,30
|
|
20240102,120800,500991915,3245,3245,3245,3245,0
|
|
20240102,120700,500991915,3245,3245,3245,3245,0
|
|
20240102,120600,500991915,3245,3245,3245,3245,78
|
|
20240102,120500,500738805,3250,3250,3250,3250,14
|
|
20240102,120400,500693305,3260,3260,3260,3260,158
|
|
20240102,120300,500178225,3260,3260,3260,3260,1
|
|
20240102,120200,500174965,3260,3260,3260,3260,219
|
|
20240102,120100,499461025,3255,3260,3260,3255,39
|
|
20240102,120000,499334075,3255,3255,3255,3255,8
|
|
20240102,115900,499308035,3260,3270,3270,3260,458
|
|
20240102,115800,497814430,3270,3270,3270,3270,94
|
|
20240102,115700,497507050,3275,3270,3275,3270,58
|
|
20240102,115600,497317140,3275,3275,3275,3275,11
|
|
20240102,115500,497281115,3280,3280,3280,3280,0
|
|
20240102,115400,497281115,3280,3280,3280,3280,0
|
|
20240102,115300,497281115,3280,3280,3280,3280,0
|
|
20240102,115200,497281115,3280,3285,3285,3280,100
|
|
20240102,115100,496953065,3280,3280,3280,3280,1
|
|
20240102,115000,496949785,3280,3280,3280,3280,0
|
|
20240102,114900,496949785,3280,3280,3285,3280,1036
|
|
20240102,114800,493551525,3280,3280,3280,3280,0
|
|
20240102,114700,493551525,3280,3280,3280,3280,0
|
|
20240102,114600,493551525,3280,3270,3280,3255,536
|
|
20240102,114500,491797290,3265,3250,3265,3250,4214
|
|
20240102,114400,478073600,3250,3255,3255,3250,461
|
|
20240102,114300,476574570,3260,3260,3260,3260,0
|
|
20240102,114200,476574570,3260,3260,3260,3260,89
|
|
20240102,114100,476284430,3260,3260,3260,3260,20
|
|
20240102,114000,476219230,3265,3265,3265,3265,410
|
|
20240102,113900,474880580,3265,3270,3270,3265,43
|
|
20240102,113800,474740070,3265,3270,3270,3265,105
|
|
20240102,113700,474397020,3265,3265,3265,3265,70
|
|
20240102,113600,474168470,3265,3265,3265,3265,0
|
|
20240102,113500,474168470,3265,3255,3265,3255,380
|
|
20240102,113400,472930370,3250,3250,3250,3250,0
|
|
20240102,113300,472930370,3250,3255,3255,3250,1111
|
|
20240102,113200,469319400,3255,3255,3255,3255,400
|
|
20240102,113100,468017400,3260,3260,3260,3260,11
|
|
20240102,113000,467981540,3260,3260,3260,3260,110
|
|
20240102,112900,467622940,3255,3255,3255,3255,203
|
|
20240102,112800,466962175,3260,3270,3270,3260,393
|
|
20240102,112700,465679175,3275,3275,3275,3275,177
|
|
20240102,112600,465099500,3265,3260,3275,3260,1024
|
|
20240102,112500,461751805,3270,3275,3285,3265,232
|
|
20240102,112400,460992505,3275,3255,3275,3255,2002
|
|
20240102,112300,454452035,3240,3240,3245,3240,2430
|
|
20240102,112200,446578085,3230,3230,3230,3230,0
|
|
20240102,112100,446578085,3230,3245,3260,3230,1620
|
|
20240102,112000,441305635,3240,3230,3240,3190,1970
|
|
20240102,111900,434942215,3240,3235,3240,3235,111
|
|
20240102,111800,434582845,3235,3235,3235,3235,356
|
|
20240102,111700,433431185,3235,3230,3240,3230,1015
|
|
20240102,111600,430144815,3225,3215,3225,3210,4878
|
|
20240102,111500,414457510,3210,3210,3210,3205,452
|
|
20240102,111400,413007750,3210,3190,3210,3190,2894
|
|
20240102,111300,403729175,3195,3180,3195,3180,452
|
|
20240102,111200,402287345,3170,3170,3170,3170,0
|
|
20240102,111100,402287345,3170,3170,3170,3170,0
|
|
20240102,111000,402287345,3170,3180,3180,3170,585
|
|
20240102,110900,400432885,3180,3160,3180,3160,79
|
|
20240102,110800,400182425,3170,3160,3170,3160,101
|
|
20240102,110700,399862345,3160,3170,3170,3160,141
|
|
20240102,110600,399415480,3170,3180,3180,3170,132
|
|
20240102,110500,398997030,3190,3170,3190,3170,465
|
|
20240102,110400,397515495,3170,3170,3170,3170,131
|
|
20240102,110300,397100225,3160,3180,3180,3160,262
|
|
20240102,110200,396270335,3180,3175,3180,3175,600
|
|
20240102,110100,394363080,3175,3170,3175,3170,143
|
|
20240102,110000,393909415,3165,3165,3165,3165,1764
|
|
20240102,105900,388326355,3165,3145,3165,3145,72
|
|
20240102,105800,388099895,3145,3145,3145,3145,385
|
|
20240102,105700,386889070,3145,3145,3145,3145,0
|
|
20240102,105600,386889070,3145,3165,3165,3145,1913
|
|
20240102,105500,380872645,3150,3155,3155,3150,662
|
|
20240102,105400,378787340,3150,3160,3160,3150,30
|
|
20240102,105300,378692825,3165,3170,3170,3165,59
|
|
20240102,105200,378505945,3170,3170,3170,3170,231
|
|
20240102,105100,377773675,3170,3160,3170,3145,640
|
|
20240102,105000,375753060,3160,3160,3160,3160,0
|
|
20240102,104900,375753060,3160,3160,3160,3160,0
|
|
20240102,104800,375753060,3160,3170,3170,3155,423
|
|
20240102,104700,374415525,3170,3160,3170,3160,197
|
|
20240102,104600,373791870,3150,3150,3150,3150,1
|
|
20240102,104500,373788720,3160,3160,3160,3160,19
|
|
20240102,104400,373728680,3150,3150,3150,3150,1
|
|
20240102,104300,373725530,3150,3150,3160,3150,2094
|
|
20240102,104200,367128400,3150,3155,3155,3150,1691
|
|
20240102,104100,361793300,3155,3160,3160,3155,470
|
|
20240102,104000,360308105,3155,3155,3165,3155,1347
|
|
20240102,103900,356055870,3155,3160,3160,3155,627
|
|
20240102,103800,354074555,3160,3160,3160,3160,104
|
|
20240102,103700,353745915,3160,3170,3170,3160,3
|
|
20240102,103600,353736415,3160,3160,3160,3160,0
|
|
20240102,103500,353736415,3160,3150,3160,3150,3405
|
|
20240102,103400,342999195,3150,3155,3155,3150,55
|
|
20240102,103300,342825675,3155,3150,3155,3150,2042
|
|
20240102,103200,336391305,3145,3145,3145,3145,501
|
|
20240102,103100,334815660,3145,3150,3150,3145,811
|
|
20240102,103000,332265060,3150,3150,3150,3145,3171
|
|
20240102,102900,322281865,3150,3150,3150,3150,239
|
|
20240102,102800,321529015,3145,3145,3145,3145,0
|
|
20240102,102700,321529015,3145,3170,3170,3145,97
|
|
20240102,102600,321223800,3175,3145,3175,3145,2049
|
|
20240102,102500,314747770,3145,3145,3150,3140,1207
|
|
20240102,102400,310951900,3150,3150,3150,3150,818
|
|
20240102,102300,308375200,3150,3145,3170,3145,3546
|
|
20240102,102200,297178915,3145,3155,3155,3145,375
|
|
20240102,102100,295999500,3135,3155,3155,3135,2334
|
|
20240102,102000,288665135,3150,3140,3155,3140,2959
|
|
20240102,101900,279351335,3140,3130,3140,3130,2026
|
|
20240102,101800,273003880,3130,3135,3140,3130,4898
|
|
20240102,101700,257671950,3135,3140,3145,3135,2366
|
|
20240102,101600,250252150,3140,3160,3160,3135,2939
|
|
20240102,101500,241004705,3165,3150,3165,3150,3580
|
|
20240102,101400,229700865,3145,3185,3185,3135,27799
|
|
20240102,101300,141964230,3185,3190,3190,3185,51
|
|
20240102,101200,141801545,3195,3170,3195,3170,2335
|
|
20240102,101100,134385190,3175,3170,3175,3165,382
|
|
20240102,101000,133175465,3175,3180,3180,3175,955
|
|
20240102,100900,130143235,3175,3170,3175,3170,379
|
|
20240102,100800,128940465,3170,3165,3175,3165,2215
|
|
20240102,100700,121919970,3170,3175,3180,3150,2355
|
|
20240102,100600,114479720,3160,3180,3185,3160,3120
|
|
20240102,100500,104593005,3185,3190,3190,3185,1832
|
|
20240102,100400,98753180,3190,3175,3210,3165,1892
|
|
20240102,100300,92733295,3175,3195,3195,3175,9268
|
|
20240102,100200,63178925,3195,3210,3210,3195,2574
|
|
20240102,100100,54924550,3225,3230,3230,3190,11262
|
|
20240102,100000,18858355,3215,3240,3245,3215,5835
|