576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183300,3198688965,3725,3725,3725,3725,25220
|
|
20240119,183200,3198688965,3725,3725,3725,3725,0
|
|
20240119,183100,3198688965,3725,3725,3725,3725,0
|
|
20240119,183000,3198688965,3725,3725,3725,3725,0
|
|
20240119,182900,3198688965,3725,3725,3725,3725,0
|
|
20240119,182800,3198688965,3725,3725,3725,3725,0
|
|
20240119,182700,3198688965,3725,3725,3725,3725,0
|
|
20240119,182600,3198688965,3725,3725,3725,3725,0
|
|
20240119,182500,3198688965,3725,3725,3725,3725,0
|
|
20240119,182400,3198688965,3725,3725,3725,3725,0
|
|
20240119,182300,3198688965,3725,3725,3725,3725,0
|
|
20240119,182200,3198688965,3725,3725,3725,3725,0
|
|
20240119,182100,3198688965,3725,3725,3725,3725,0
|
|
20240119,182000,3198688965,3725,3725,3725,3725,0
|
|
20240119,181900,3198688965,3725,3725,3725,3725,0
|
|
20240119,181800,3198688965,3725,3725,3725,3725,0
|
|
20240119,181700,3198688965,3725,3725,3725,3725,0
|
|
20240119,181600,3198688965,3725,3725,3725,3725,0
|
|
20240119,181500,3198688965,3725,3725,3725,3725,0
|
|
20240119,181400,3198688965,3725,3725,3725,3725,0
|
|
20240119,181300,3198688965,3725,3725,3725,3725,0
|
|
20240119,181200,3198688965,3725,3725,3725,3725,0
|
|
20240119,181100,3198688965,3725,3725,3725,3725,0
|
|
20240119,181000,3198688965,3725,3725,3725,3725,0
|
|
20240119,180900,3198688965,3725,3725,3725,3725,0
|
|
20240119,180800,3198688965,3725,3725,3725,3725,0
|
|
20240119,180700,3198688965,3725,3725,3725,3725,0
|
|
20240119,180600,3198688965,3725,3725,3725,3725,0
|
|
20240119,180500,3198688965,3725,3725,3725,3725,0
|
|
20240119,180400,3198688965,3725,3725,3725,3725,0
|
|
20240119,180300,3198688965,3725,3725,3725,3725,25220
|
|
20240119,180200,3198688965,3725,3725,3725,3725,0
|
|
20240119,180100,3198688965,3725,3725,3725,3725,0
|
|
20240119,180000,3198688965,3725,3725,3725,3725,0
|
|
20240119,175900,3198688965,3725,3725,3725,3725,0
|
|
20240119,175800,3198688965,3725,3725,3725,3725,0
|
|
20240119,175700,3198688965,3725,3725,3725,3725,0
|
|
20240119,175600,3198688965,3725,3725,3725,3725,0
|
|
20240119,175500,3198688965,3725,3725,3725,3725,0
|
|
20240119,175400,3198688965,3725,3725,3725,3725,0
|
|
20240119,175300,3198688965,3725,3725,3725,3725,0
|
|
20240119,175200,3198688965,3725,3725,3725,3725,0
|
|
20240119,175100,3198688965,3725,3725,3725,3725,0
|
|
20240119,175000,3198688965,3725,3725,3725,3725,0
|
|
20240119,174900,3198688965,3725,3725,3725,3725,0
|
|
20240119,174800,3198688965,3725,3725,3725,3725,0
|
|
20240119,174700,3198688965,3725,3725,3725,3725,0
|
|
20240119,174600,3198688965,3725,3725,3725,3725,0
|
|
20240119,174500,3198688965,3725,3725,3725,3725,0
|
|
20240119,174400,3198688965,3725,3725,3725,3725,0
|
|
20240119,174300,3198688965,3725,3725,3725,3725,0
|
|
20240119,174200,3198688965,3725,3725,3725,3725,0
|
|
20240119,174100,3198688965,3725,3725,3725,3725,0
|
|
20240119,174000,3198688965,3725,3725,3725,3725,0
|
|
20240119,173900,3198688965,3725,3725,3725,3725,0
|
|
20240119,173800,3198688965,3725,3725,3725,3725,0
|
|
20240119,173700,3198688965,3725,3725,3725,3725,0
|
|
20240119,173600,3198688965,3725,3725,3725,3725,0
|
|
20240119,173500,3198688965,3725,3725,3725,3725,0
|
|
20240119,173400,3198688965,3725,3725,3725,3725,0
|
|
20240119,173300,3198688965,3725,3725,3725,3725,25220
|
|
20240119,173200,3198688965,3725,3725,3725,3725,0
|
|
20240119,173100,3198688965,3725,3725,3725,3725,0
|
|
20240119,173000,3198688965,3725,3725,3725,3725,0
|
|
20240119,172900,3198688965,3725,3725,3725,3725,0
|
|
20240119,172800,3198688965,3725,3725,3725,3725,0
|
|
20240119,172700,3198688965,3725,3725,3725,3725,0
|
|
20240119,172600,3198688965,3725,3725,3725,3725,0
|
|
20240119,172500,3198688965,3725,3725,3725,3725,0
|
|
20240119,172400,3198688965,3725,3725,3725,3725,0
|
|
20240119,172300,3198688965,3725,3725,3725,3725,0
|
|
20240119,172200,3198688965,3725,3725,3725,3725,0
|
|
20240119,172100,3198688965,3725,3725,3725,3725,0
|
|
20240119,172000,3198688965,3725,3725,3725,3725,0
|
|
20240119,171900,3198688965,3725,3725,3725,3725,0
|
|
20240119,171800,3198688965,3725,3725,3725,3725,0
|
|
20240119,171700,3198688965,3725,3725,3725,3725,0
|
|
20240119,171600,3198688965,3725,3725,3725,3725,0
|
|
20240119,171500,3198688965,3725,3725,3725,3725,0
|
|
20240119,171400,3198688965,3725,3725,3725,3725,0
|
|
20240119,171300,3198688965,3725,3725,3725,3725,0
|
|
20240119,171200,3198688965,3725,3725,3725,3725,0
|
|
20240119,171100,3198688965,3725,3725,3725,3725,0
|
|
20240119,171000,3198688965,3725,3725,3725,3725,0
|
|
20240119,170900,3198688965,3725,3725,3725,3725,0
|
|
20240119,170800,3198688965,3725,3725,3725,3725,0
|
|
20240119,170700,3198688965,3725,3725,3725,3725,0
|
|
20240119,170600,3198688965,3725,3725,3725,3725,0
|
|
20240119,170500,3198688965,3725,3725,3725,3725,0
|
|
20240119,170400,3198688965,3725,3725,3725,3725,0
|
|
20240119,170300,3198688965,3725,3725,3725,3725,25220
|
|
20240119,170200,3198688965,3725,3725,3725,3725,0
|
|
20240119,170100,3198688965,3725,3725,3725,3725,0
|
|
20240119,170000,3198688965,3725,3725,3725,3725,0
|
|
20240119,165900,3198688965,3725,3725,3725,3725,0
|
|
20240119,165800,3198688965,3725,3725,3725,3725,0
|
|
20240119,165700,3198688965,3725,3725,3725,3725,0
|
|
20240119,165600,3198688965,3725,3725,3725,3725,0
|
|
20240119,165500,3198688965,3725,3725,3725,3725,0
|
|
20240119,165400,3198688965,3725,3725,3725,3725,0
|
|
20240119,165300,3198688965,3725,3725,3725,3725,0
|
|
20240119,165200,3198688965,3725,3725,3725,3725,0
|
|
20240119,165100,3198688965,3725,3725,3725,3725,0
|
|
20240119,165000,3198688965,3725,3725,3725,3725,0
|
|
20240119,164900,3198688965,3725,3725,3725,3725,0
|
|
20240119,164800,3198688965,3725,3725,3725,3725,0
|
|
20240119,164700,3198688965,3725,3725,3725,3725,0
|
|
20240119,164600,3198688965,3725,3725,3725,3725,0
|
|
20240119,164500,3198688965,3725,3725,3725,3725,0
|
|
20240119,164400,3198688965,3725,3725,3725,3725,0
|
|
20240119,164300,3198688965,3725,3725,3725,3725,0
|
|
20240119,164200,3198688965,3725,3725,3725,3725,0
|
|
20240119,164100,3198688965,3725,3725,3725,3725,0
|
|
20240119,164000,3198688965,3725,3725,3725,3725,0
|
|
20240119,163900,3198688965,3725,3725,3725,3725,0
|
|
20240119,163800,3198688965,3725,3725,3725,3725,0
|
|
20240119,163700,3198688965,3725,3725,3725,3725,0
|
|
20240119,163600,3198688965,3725,3725,3725,3725,0
|
|
20240119,163500,3198688965,3725,3725,3725,3725,0
|
|
20240119,163400,3198688965,3725,3725,3725,3725,0
|
|
20240119,163300,3198688965,3725,3725,3725,3725,25220
|
|
20240119,163200,3198688965,3725,3725,3725,3725,0
|
|
20240119,163100,3198688965,3725,3725,3725,3725,0
|
|
20240119,163000,3198688965,3725,3725,3725,3725,0
|
|
20240119,162900,3198688965,3725,3725,3725,3725,0
|
|
20240119,162800,3198688965,3725,3725,3725,3725,0
|
|
20240119,162700,3198688965,3725,3725,3725,3725,0
|
|
20240119,162600,3198688965,3725,3725,3725,3725,0
|
|
20240119,162500,3198688965,3725,3725,3725,3725,0
|
|
20240119,162400,3198688965,3725,3725,3725,3725,0
|
|
20240119,162300,3198688965,3725,3725,3725,3725,0
|
|
20240119,162200,3198688965,3725,3725,3725,3725,0
|
|
20240119,162100,3198688965,3725,3725,3725,3725,0
|
|
20240119,162000,3198688965,3725,3725,3725,3725,0
|
|
20240119,161900,3198688965,3725,3725,3725,3725,0
|
|
20240119,161800,3198688965,3725,3725,3725,3725,0
|
|
20240119,161700,3198688965,3725,3725,3725,3725,0
|
|
20240119,161600,3198688965,3725,3725,3725,3725,0
|
|
20240119,161500,3198688965,3725,3725,3725,3725,0
|
|
20240119,161400,3198688965,3725,3725,3725,3725,0
|
|
20240119,161300,3198688965,3725,3725,3725,3725,0
|
|
20240119,161200,3198688965,3725,3725,3725,3725,0
|
|
20240119,161100,3198688965,3725,3725,3725,3725,0
|
|
20240119,161000,3198688965,3725,3725,3725,3725,0
|
|
20240119,160900,3198688965,3725,3725,3725,3725,0
|
|
20240119,160800,3198688965,3725,3725,3725,3725,0
|
|
20240119,160700,3198688965,3725,3725,3725,3725,0
|
|
20240119,160600,3198688965,3725,3725,3725,3725,0
|
|
20240119,160500,3198688965,3725,3725,3725,3725,0
|
|
20240119,160400,3198688965,3725,3725,3725,3725,0
|
|
20240119,160300,3198688965,3725,3725,3725,3725,25220
|
|
20240119,160200,3198688965,3725,3725,3725,3725,0
|
|
20240119,160100,3198688965,3725,3725,3725,3725,0
|
|
20240119,160000,3198688965,3725,3725,3725,3725,0
|
|
20240119,155900,3198688965,3725,3725,3725,3725,0
|
|
20240119,155800,3198688965,3725,3725,3725,3725,0
|
|
20240119,155700,3198688965,3725,3725,3725,3725,0
|
|
20240119,155600,3198688965,3725,3725,3725,3725,0
|
|
20240119,155500,3198688965,3725,3725,3725,3725,0
|
|
20240119,155400,3198688965,3725,3725,3725,3725,0
|
|
20240119,155300,3198688965,3725,3725,3725,3725,0
|
|
20240119,155200,3198688965,3725,3725,3725,3725,0
|
|
20240119,155100,3198688965,3725,3725,3725,3725,0
|
|
20240119,155000,3198688965,3725,3725,3725,3725,0
|
|
20240119,154900,3198688965,3725,3725,3725,3725,0
|
|
20240119,154800,3198688965,3725,3725,3725,3725,0
|
|
20240119,154700,3198688965,3725,3725,3725,3725,0
|
|
20240119,154600,3198688965,3725,3725,3725,3725,0
|
|
20240119,154500,3198688965,3725,3725,3725,3725,0
|
|
20240119,154400,3198688965,3725,3725,3725,3725,0
|
|
20240119,154300,3198688965,3725,3725,3725,3725,0
|
|
20240119,154200,3198688965,3725,3725,3725,3725,0
|
|
20240119,154100,3198688965,3725,3725,3725,3725,0
|
|
20240119,154000,3198688965,3725,3725,3725,3725,0
|
|
20240119,153900,3198688965,3725,3725,3725,3725,0
|
|
20240119,153800,3198688965,3725,3725,3725,3725,0
|
|
20240119,153700,3198688965,3725,3725,3725,3725,0
|
|
20240119,153600,3198688965,3725,3725,3725,3725,0
|
|
20240119,153500,3198688965,3725,3725,3725,3725,0
|
|
20240119,153400,3198688965,3725,3725,3725,3725,0
|
|
20240119,153300,3198688965,3725,3725,3725,3725,25220
|
|
20240119,153200,3198688965,3725,3725,3725,3725,0
|
|
20240119,153100,3198688965,3725,3725,3725,3725,0
|
|
20240119,153000,3198688965,3725,3725,3725,3725,25220
|
|
20240119,152900,3104744465,3720,3720,3720,3720,0
|
|
20240119,152800,3104744465,3720,3720,3720,3720,0
|
|
20240119,152700,3104744465,3720,3720,3720,3720,0
|
|
20240119,152600,3104744465,3720,3720,3720,3720,0
|
|
20240119,152500,3104744465,3720,3720,3720,3720,0
|
|
20240119,152400,3104744465,3720,3720,3720,3720,0
|
|
20240119,152300,3104744465,3720,3720,3720,3720,0
|
|
20240119,152200,3104744465,3720,3720,3720,3720,0
|
|
20240119,152100,3104744465,3720,3720,3720,3720,0
|
|
20240119,152000,3104744465,3720,3720,3720,3720,0
|
|
20240119,151900,3104744465,3720,3680,3720,3680,4032
|
|
20240119,151800,3089784270,3690,3700,3710,3690,3961
|
|
20240119,151700,3075132280,3710,3700,3710,3700,450
|
|
20240119,151600,3073465280,3700,3700,3700,3690,3431
|
|
20240119,151500,3060771910,3700,3695,3715,3690,1294
|
|
20240119,151400,3055981925,3700,3715,3720,3700,1172
|
|
20240119,151300,3051635945,3715,3715,3715,3715,700
|
|
20240119,151200,3049035445,3715,3700,3715,3700,501
|
|
20240119,151100,3047177145,3720,3715,3720,3700,20241
|
|
20240119,151000,2972150675,3700,3700,3700,3700,402
|
|
20240119,150900,2970663275,3700,3700,3715,3700,10428
|
|
20240119,150800,2931973820,3710,3710,3710,3700,600
|
|
20240119,150700,2929751820,3700,3710,3710,3690,13073
|
|
20240119,150600,2881274000,3715,3710,3715,3710,967
|
|
20240119,150500,2877685025,3715,3705,3715,3690,8451
|
|
20240119,150400,2846307220,3705,3705,3705,3695,335
|
|
20240119,150300,2845066395,3710,3705,3710,3700,1117
|
|
20240119,150200,2840931735,3705,3705,3715,3705,619
|
|
20240119,150100,2838634840,3710,3700,3715,3700,8815
|
|
20240119,150000,2805938115,3715,3705,3715,3700,19460
|
|
20240119,145900,2733803980,3710,3715,3715,3710,1248
|
|
20240119,145800,2729168665,3715,3695,3715,3695,6682
|
|
20240119,145700,2704406840,3705,3695,3705,3695,9299
|
|
20240119,145600,2669983090,3695,3695,3695,3690,676
|
|
20240119,145500,2667485370,3695,3690,3695,3690,750
|
|
20240119,145400,2664714365,3690,3690,3690,3690,888
|
|
20240119,145300,2661437645,3690,3685,3690,3680,1341
|
|
20240119,145200,2656494605,3685,3685,3695,3685,561
|
|
20240119,145100,2654426890,3695,3685,3695,3680,766
|
|
20240119,145000,2651603640,3680,3675,3685,3675,225
|
|
20240119,144900,2650774815,3685,3680,3685,3675,2939
|
|
20240119,144800,2639955155,3680,3685,3685,3680,625
|
|
20240119,144700,2637654435,3680,3680,3680,3675,1303
|
|
20240119,144600,2632859400,3680,3685,3685,3675,1334
|
|
20240119,144500,2627944465,3685,3685,3685,3685,1189
|
|
20240119,144400,2623563000,3685,3685,3685,3685,1006
|
|
20240119,144300,2619855890,3685,3680,3685,3680,918
|
|
20240119,144200,2616474160,3685,3695,3695,3685,666
|
|
20240119,144100,2614016005,3680,3695,3695,3680,1369
|
|
20240119,144000,2608972260,3695,3680,3695,3680,6578
|
|
20240119,143900,2584762000,3680,3675,3685,3675,8564
|
|
20240119,143800,2553245555,3680,3675,3680,3675,1631
|
|
20240119,143700,2547249710,3675,3695,3700,3675,23832
|
|
20240119,143600,2459209825,3695,3705,3715,3695,8277
|
|
20240119,143500,2428550475,3705,3710,3710,3705,2088
|
|
20240119,143400,2420811090,3710,3710,3710,3710,971
|
|
20240119,143300,2417208680,3705,3705,3705,3685,9037
|
|
20240119,143200,2383770890,3705,3720,3745,3700,20573
|
|
20240119,143100,2307146010,3725,3695,3730,3695,12894
|
|
20240119,143000,2259248305,3695,3705,3705,3675,17436
|
|
20240119,142900,2194807550,3715,3715,3725,3705,6977
|
|
20240119,142800,2168874135,3720,3705,3765,3695,37452
|
|
20240119,142700,2028862680,3705,3690,3720,3675,35393
|
|
20240119,142600,1897948305,3690,3655,3700,3655,49741
|
|
20240119,142500,1714783170,3650,3645,3660,3645,17798
|
|
20240119,142400,1649741290,3655,3650,3655,3650,5415
|
|
20240119,142300,1629968180,3650,3645,3650,3635,5434
|
|
20240119,142200,1610144105,3645,3640,3645,3635,7434
|
|
20240119,142100,1583062835,3640,3620,3640,3615,7818
|
|
20240119,142000,1554638565,3620,3610,3620,3610,221
|
|
20240119,141900,1553838555,3625,3620,3630,3610,427
|
|
20240119,141800,1552291240,3620,3625,3635,3620,3953
|
|
20240119,141700,1537975190,3635,3630,3635,3630,565
|
|
20240119,141600,1535922040,3635,3635,3635,3635,366
|
|
20240119,141500,1534591630,3630,3630,3630,3630,273
|
|
20240119,141400,1533600640,3615,3620,3630,3615,635
|
|
20240119,141300,1531302920,3615,3620,3630,3615,4608
|
|
20240119,141200,1514639245,3630,3630,3630,3630,368
|
|
20240119,141100,1513303405,3630,3625,3635,3620,703
|
|
20240119,141000,1510752705,3630,3635,3635,3625,944
|
|
20240119,140900,1507323480,3635,3615,3635,3615,3462
|
|
20240119,140800,1494751135,3615,3615,3615,3615,128
|
|
20240119,140700,1494288415,3605,3620,3620,3605,485
|
|
20240119,140600,1492535825,3620,3600,3620,3600,418
|
|
20240119,140500,1491025705,3600,3620,3620,3600,3192
|
|
20240119,140400,1479498145,3630,3630,3630,3625,5609
|
|
20240119,140300,1459139405,3630,3620,3630,3620,1460
|
|
20240119,140200,1453850005,3625,3630,3630,3625,650
|
|
20240119,140100,1451491735,3620,3630,3630,3620,813
|
|
20240119,140000,1448544025,3630,3625,3630,3625,853
|
|
20240119,135900,1445449400,3625,3625,3625,3625,1113
|
|
20240119,135800,1441414775,3620,3625,3625,3620,176
|
|
20240119,135700,1440776780,3620,3620,3620,3620,705
|
|
20240119,135600,1438224680,3620,3620,3620,3620,234
|
|
20240119,135500,1437377600,3630,3635,3635,3630,515
|
|
20240119,135400,1435506815,3635,3610,3635,3610,16755
|
|
20240119,135300,1374835645,3610,3610,3610,3610,627
|
|
20240119,135200,1372572175,3605,3600,3605,3600,117
|
|
20240119,135100,1372150970,3595,3595,3600,3595,688
|
|
20240119,135000,1369674685,3595,3610,3610,3595,746
|
|
20240119,134900,1366983210,3605,3615,3615,3605,4464
|
|
20240119,134800,1350887710,3615,3615,3615,3610,575
|
|
20240119,134700,1348809585,3615,3615,3615,3615,1006
|
|
20240119,134600,1345172895,3615,3615,3615,3610,399
|
|
20240119,134500,1343730690,3610,3610,3615,3610,586
|
|
20240119,134400,1341612830,3615,3615,3615,3610,411
|
|
20240119,134300,1340127090,3615,3615,3615,3615,714
|
|
20240119,134200,1337545980,3615,3615,3615,3615,556
|
|
20240119,134100,1335536040,3615,3615,3615,3610,492
|
|
20240119,134000,1333757785,3615,3610,3615,3610,634
|
|
20240119,133900,1331465895,3615,3615,3615,3615,260
|
|
20240119,133800,1330525995,3615,3615,3615,3615,891
|
|
20240119,133700,1327305030,3615,3615,3615,3615,251
|
|
20240119,133600,1326397665,3615,3610,3620,3605,6497
|
|
20240119,133500,1302918740,3610,3610,3610,3610,428
|
|
20240119,133400,1301373660,3615,3615,3615,3615,419
|
|
20240119,133300,1299858975,3615,3615,3615,3610,1992
|
|
20240119,133200,1292667200,3615,3610,3615,3610,2150
|
|
20240119,133100,1284905200,3610,3600,3610,3600,3766
|
|
20240119,133000,1271317520,3605,3605,3605,3605,312
|
|
20240119,132900,1270192760,3605,3605,3610,3605,1393
|
|
20240119,132800,1265166995,3605,3610,3610,3605,415
|
|
20240119,132700,1263669220,3610,3600,3610,3600,2424
|
|
20240119,132600,1254931260,3600,3595,3600,3590,10586
|
|
20240119,132500,1216824925,3595,3600,3600,3595,5613
|
|
20240119,132400,1196636190,3605,3605,3605,3605,600
|
|
20240119,132300,1194473190,3610,3610,3610,3610,997
|
|
20240119,132200,1190874020,3610,3610,3610,3610,0
|
|
20240119,132100,1190874020,3610,3605,3610,3605,1101
|
|
20240119,132000,1186904905,3605,3605,3605,3605,1
|
|
20240119,131900,1186901300,3605,3600,3605,3600,1103
|
|
20240119,131800,1182930000,3610,3595,3610,3595,1288
|
|
20240119,131700,1178298540,3595,3595,3595,3595,1
|
|
20240119,131600,1178294945,3595,3590,3600,3590,1503
|
|
20240119,131500,1172892980,3590,3590,3590,3590,0
|
|
20240119,131400,1172892980,3590,3590,3590,3590,2
|
|
20240119,131300,1172885800,3590,3585,3590,3585,9
|
|
20240119,131200,1172853505,3585,3585,3585,3585,3
|
|
20240119,131100,1172842750,3590,3585,3590,3585,216
|
|
20240119,131000,1172067885,3590,3600,3615,3590,8223
|
|
20240119,130900,1142525465,3615,3615,3615,3615,1
|
|
20240119,130800,1142521850,3615,3615,3615,3615,100
|
|
20240119,130700,1142160350,3615,3600,3615,3600,5500
|
|
20240119,130600,1122313630,3605,3605,3605,3605,0
|
|
20240119,130500,1122313630,3605,3585,3605,3585,200
|
|
20240119,130400,1121594635,3605,3605,3605,3605,557
|
|
20240119,130300,1119586650,3585,3600,3605,3585,2175
|
|
20240119,130200,1111758835,3600,3590,3600,3585,338
|
|
20240119,130100,1110545710,3590,3590,3590,3590,1
|
|
20240119,130000,1110542120,3585,3575,3585,3575,639
|
|
20240119,125900,1108253345,3575,3575,3575,3575,0
|
|
20240119,125800,1108253345,3575,3575,3575,3575,0
|
|
20240119,125700,1108253345,3575,3575,3575,3575,1
|
|
20240119,125600,1108249770,3580,3580,3580,3580,0
|
|
20240119,125500,1108249770,3580,3580,3580,3580,531
|
|
20240119,125400,1106348790,3575,3575,3575,3575,0
|
|
20240119,125300,1106348790,3575,3575,3575,3575,100
|
|
20240119,125200,1105991290,3580,3580,3580,3580,1
|
|
20240119,125100,1105987710,3570,3570,3570,3570,0
|
|
20240119,125000,1105987710,3570,3570,3570,3570,865
|
|
20240119,124900,1102899660,3570,3570,3570,3570,0
|
|
20240119,124800,1102899660,3570,3570,3570,3570,3
|
|
20240119,124700,1102888950,3570,3570,3570,3570,5
|
|
20240119,124600,1102871100,3555,3570,3570,3555,16
|
|
20240119,124500,1102814205,3570,3565,3570,3560,1362
|
|
20240119,124400,1097964460,3570,3570,3570,3570,1862
|
|
20240119,124300,1091317120,3570,3570,3570,3570,0
|
|
20240119,124200,1091317120,3570,3585,3585,3570,1598
|
|
20240119,124100,1085592790,3585,3585,3600,3585,3803
|
|
20240119,124000,1071920020,3600,3600,3600,3600,201
|
|
20240119,123900,1071196420,3600,3600,3600,3600,500
|
|
20240119,123800,1069396420,3600,3595,3600,3595,200
|
|
20240119,123700,1068677345,3600,3600,3600,3600,0
|
|
20240119,123600,1068677345,3600,3600,3600,3600,0
|
|
20240119,123500,1068677345,3600,3600,3600,3600,1
|
|
20240119,123400,1068673745,3600,3600,3600,3585,205
|
|
20240119,123300,1067935820,3595,3595,3595,3595,4
|
|
20240119,123200,1067921440,3595,3580,3595,3580,7
|
|
20240119,123100,1067896350,3585,3585,3585,3585,0
|
|
20240119,123000,1067896350,3585,3580,3585,3580,205
|
|
20240119,122900,1067162425,3600,3595,3600,3580,105
|
|
20240119,122800,1066784645,3580,3600,3600,3580,130
|
|
20240119,122700,1066316835,3600,3590,3600,3590,100
|
|
20240119,122600,1065957005,3590,3575,3590,3575,28
|
|
20240119,122500,1065856890,3575,3570,3590,3570,1375
|
|
20240119,122400,1060934415,3575,3570,3575,3570,1131
|
|
20240119,122300,1056892590,3575,3575,3595,3575,1502
|
|
20240119,122200,1051522920,3590,3580,3590,3580,752
|
|
20240119,122100,1048830730,3565,3565,3565,3565,9456
|
|
20240119,122000,1015120090,3565,3565,3575,3565,2007
|
|
20240119,121900,1007965125,3575,3565,3575,3565,2581
|
|
20240119,121800,998763850,3575,3590,3590,3575,854
|
|
20240119,121700,995706520,3600,3600,3600,3600,0
|
|
20240119,121600,995706520,3600,3590,3600,3590,5
|
|
20240119,121500,995688530,3595,3590,3600,3590,251
|
|
20240119,121400,994787120,3590,3600,3605,3590,9010
|
|
20240119,121300,962441075,3590,3605,3605,3585,961
|
|
20240119,121200,958980920,3610,3605,3610,3585,1875
|
|
20240119,121100,952230955,3610,3610,3610,3610,23
|
|
20240119,121000,952147925,3600,3605,3615,3600,5069
|
|
20240119,120900,933854510,3600,3600,3610,3600,8588
|
|
20240119,120800,902929675,3600,3595,3600,3595,2076
|
|
20240119,120700,895456575,3600,3600,3600,3600,0
|
|
20240119,120600,895456575,3600,3590,3600,3590,14783
|
|
20240119,120500,842299475,3590,3580,3590,3580,8183
|
|
20240119,120400,812987100,3575,3570,3575,3570,1505
|
|
20240119,120300,807606775,3575,3575,3575,3575,300
|
|
20240119,120200,806534275,3580,3575,3580,3575,200
|
|
20240119,120100,805819020,3575,3575,3575,3575,1
|
|
20240119,120000,805815445,3575,3565,3575,3565,813
|
|
20240119,115900,802909100,3565,3565,3565,3565,1122
|
|
20240119,115800,798909170,3565,3565,3565,3565,40
|
|
20240119,115700,798766570,3565,3565,3565,3560,3741
|
|
20240119,115600,785444905,3565,3565,3565,3565,1174
|
|
20240119,115500,781259595,3580,3580,3580,3580,1
|
|
20240119,115400,781256015,3580,3565,3580,3565,2937
|
|
20240119,115300,770765860,3565,3565,3565,3565,500
|
|
20240119,115200,768983360,3575,3585,3585,3575,490
|
|
20240119,115100,767231600,3580,3575,3580,3575,2203
|
|
20240119,115000,759348915,3580,3580,3580,3580,0
|
|
20240119,114900,759348915,3580,3580,3580,3580,223
|
|
20240119,114800,758550575,3575,3550,3575,3545,36949
|
|
20240119,114700,627063640,3545,3545,3545,3545,1799
|
|
20240119,114600,620686185,3545,3545,3545,3545,200
|
|
20240119,114500,619977185,3545,3545,3545,3545,0
|
|
20240119,114400,619977185,3545,3545,3545,3545,1
|
|
20240119,114300,619973640,3545,3545,3545,3545,0
|
|
20240119,114200,619973640,3545,3540,3545,3540,5100
|
|
20240119,114100,601894640,3540,3540,3540,3540,4
|
|
20240119,114000,601880480,3540,3540,3540,3540,0
|
|
20240119,113900,601880480,3540,3540,3540,3540,4177
|
|
20240119,113800,587093900,3540,3535,3540,3535,6234
|
|
20240119,113700,565029980,3535,3535,3535,3535,100
|
|
20240119,113600,564676480,3535,3535,3535,3535,0
|
|
20240119,113500,564676480,3535,3535,3535,3535,0
|
|
20240119,113400,564676480,3535,3535,3535,3535,0
|
|
20240119,113300,564676480,3535,3535,3535,3535,0
|
|
20240119,113200,564676480,3535,3540,3545,3530,4219
|
|
20240119,113100,549729020,3540,3530,3540,3530,4111
|
|
20240119,113000,535181215,3530,3530,3530,3530,0
|
|
20240119,112900,535181215,3530,3530,3530,3530,0
|
|
20240119,112800,535181215,3530,3530,3530,3530,300
|
|
20240119,112700,534122215,3530,3530,3530,3515,207
|
|
20240119,112600,533393020,3530,3530,3530,3530,0
|
|
20240119,112500,533393020,3530,3515,3530,3515,271
|
|
20240119,112400,532436540,3515,3515,3515,3515,2268
|
|
20240119,112300,524464520,3530,3520,3530,3520,300
|
|
20240119,112200,523407520,3515,3515,3515,3515,4997
|
|
20240119,112100,505843065,3515,3515,3515,3515,1
|
|
20240119,112000,505839550,3515,3515,3515,3515,0
|
|
20240119,111900,505839550,3515,3515,3515,3515,0
|
|
20240119,111800,505839550,3515,3515,3515,3515,0
|
|
20240119,111700,505839550,3515,3495,3515,3495,629
|
|
20240119,111600,503641175,3495,3510,3515,3495,204
|
|
20240119,111500,502924695,3510,3495,3510,3495,8
|
|
20240119,111400,502896720,3515,3505,3515,3505,300
|
|
20240119,111300,501844970,3495,3495,3495,3495,100
|
|
20240119,111200,501495470,3505,3505,3505,3505,0
|
|
20240119,111100,501495470,3505,3505,3505,3505,0
|
|
20240119,111000,501495470,3505,3500,3505,3500,341
|
|
20240119,110900,500301470,3505,3505,3505,3505,0
|
|
20240119,110800,500301470,3505,3500,3515,3500,2960
|
|
20240119,110700,489936320,3500,3515,3515,3500,6104
|
|
20240119,110600,468514330,3515,3530,3530,3515,1171
|
|
20240119,110500,464387200,3540,3540,3540,3540,900
|
|
20240119,110400,461201200,3540,3540,3540,3540,1
|
|
20240119,110300,461197660,3540,3540,3540,3540,0
|
|
20240119,110200,461197660,3540,3540,3540,3540,0
|
|
20240119,110100,461197660,3540,3535,3540,3535,300
|
|
20240119,110000,460136200,3535,3535,3535,3535,1050
|
|
20240119,105900,456424450,3535,3535,3535,3535,838
|
|
20240119,105800,453462120,3535,3520,3535,3520,1209
|
|
20240119,105700,449204925,3520,3520,3520,3520,213
|
|
20240119,105600,448455165,3520,3515,3520,3515,2286
|
|
20240119,105500,440411440,3515,3515,3515,3515,1700
|
|
20240119,105400,434435940,3515,3510,3515,3510,11
|
|
20240119,105300,434397280,3520,3535,3540,3520,4928
|
|
20240119,105200,417046970,3540,3505,3540,3505,10000
|
|
20240119,105100,381802515,3505,3505,3505,3505,10
|
|
20240119,105000,381767465,3490,3505,3505,3490,3334
|
|
20240119,104900,370086805,3505,3485,3505,3485,699
|
|
20240119,104800,367646155,3495,3495,3495,3495,0
|
|
20240119,104700,367646155,3495,3495,3495,3495,1
|
|
20240119,104600,367642660,3485,3500,3500,3485,4000
|
|
20240119,104500,353671660,3500,3485,3500,3485,800
|
|
20240119,104400,350881320,3485,3485,3485,3485,50
|
|
20240119,104300,350707070,3490,3490,3490,3490,0
|
|
20240119,104200,350707070,3490,3490,3490,3490,0
|
|
20240119,104100,350707070,3490,3495,3495,3490,211
|
|
20240119,104000,349970285,3495,3495,3495,3495,0
|
|
20240119,103900,349970285,3495,3495,3495,3495,0
|
|
20240119,103800,349970285,3495,3495,3495,3495,0
|
|
20240119,103700,349970285,3495,3500,3500,3480,28
|
|
20240119,103600,349872425,3500,3485,3500,3485,213
|
|
20240119,103500,349129925,3505,3485,3505,3485,1490
|
|
20240119,103400,343908975,3505,3475,3505,3475,1983
|
|
20240119,103300,337002060,3480,3480,3480,3480,468
|
|
20240119,103200,335373420,3505,3505,3505,3505,0
|
|
20240119,103100,335373420,3505,3505,3505,3505,0
|
|
20240119,103000,335373420,3505,3490,3505,3490,101
|
|
20240119,102900,335019440,3505,3505,3505,3505,0
|
|
20240119,102800,335019440,3505,3505,3505,3505,0
|
|
20240119,102700,335019440,3505,3505,3505,3505,0
|
|
20240119,102600,335019440,3505,3485,3505,3485,200
|
|
20240119,102500,334320440,3475,3475,3475,3475,2583
|
|
20240119,102400,325344515,3475,3470,3475,3470,108
|
|
20240119,102300,324969700,3470,3470,3470,3470,0
|
|
20240119,102200,324969700,3470,3470,3470,3470,32
|
|
20240119,102100,324858660,3475,3475,3475,3475,100
|
|
20240119,102000,324511160,3480,3490,3490,3480,8026
|
|
20240119,101900,296518690,3510,3510,3510,3510,1
|
|
20240119,101800,296515180,3510,3495,3510,3495,1100
|
|
20240119,101700,292669180,3495,3495,3495,3490,1700
|
|
20240119,101600,286734180,3495,3495,3495,3495,399
|
|
20240119,101500,285339675,3490,3490,3490,3490,911
|
|
20240119,101400,282160285,3480,3480,3480,3480,1
|
|
20240119,101300,282156805,3490,3490,3490,3490,1
|
|
20240119,101200,282153315,3490,3480,3490,3480,2750
|
|
20240119,101100,272581315,3490,3490,3490,3490,0
|
|
20240119,101000,272581315,3490,3490,3490,3490,0
|
|
20240119,100900,272581315,3490,3490,3490,3490,143
|
|
20240119,100800,272082245,3490,3470,3490,3470,201
|
|
20240119,100700,271382775,3490,3485,3490,3485,2867
|
|
20240119,100600,261391275,3480,3475,3480,3475,2760
|
|
20240119,100500,251790650,3475,3475,3475,3475,1
|
|
20240119,100400,251787175,3480,3480,3480,3480,0
|
|
20240119,100300,251787175,3480,3480,3480,3480,0
|
|
20240119,100200,251787175,3480,3480,3480,3480,1
|
|
20240119,100100,251783695,3480,3470,3480,3465,3249
|
|
20240119,100000,240510790,3470,3475,3475,3470,289
|
|
20240119,095900,239507460,3470,3470,3470,3470,0
|
|
20240119,095800,239507460,3470,3470,3470,3470,2112
|
|
20240119,095700,232178820,3470,3470,3470,3470,10
|
|
20240119,095600,232144120,3470,3470,3470,3470,1
|
|
20240119,095500,232140650,3470,3470,3470,3470,0
|
|
20240119,095400,232140650,3470,3470,3470,3470,0
|
|
20240119,095300,232140650,3470,3465,3470,3465,2770
|
|
20240119,095200,222542100,3465,3460,3465,3460,260
|
|
20240119,095100,221642450,3460,3460,3460,3460,100
|
|
20240119,095000,221296450,3460,3455,3460,3450,325
|
|
20240119,094900,220174365,3465,3465,3465,3465,0
|
|
20240119,094800,220174365,3465,3465,3465,3465,300
|
|
20240119,094700,219134865,3465,3460,3465,3460,100
|
|
20240119,094600,218788535,3460,3455,3460,3455,4011
|
|
20240119,094500,204921515,3455,3460,3460,3450,361
|
|
20240119,094400,203673720,3470,3470,3470,3465,4010
|
|
20240119,094300,189778080,3485,3485,3485,3485,100
|
|
20240119,094200,189429580,3470,3475,3475,3470,1173
|
|
20240119,094100,185353425,3490,3490,3490,3490,0
|
|
20240119,094000,185353425,3490,3490,3490,3490,0
|
|
20240119,093900,185353425,3490,3490,3490,3490,1
|
|
20240119,093800,185349935,3490,3480,3490,3475,253
|
|
20240119,093700,184468505,3485,3485,3485,3485,102
|
|
20240119,093600,184113035,3490,3490,3490,3480,648
|
|
20240119,093500,181852985,3485,3490,3490,3485,1323
|
|
20240119,093400,177239830,3485,3480,3495,3480,5531
|
|
20240119,093300,157978285,3485,3495,3495,3485,2534
|
|
20240119,093200,149136460,3490,3515,3535,3490,11359
|
|
20240119,093100,109264970,3510,3515,3520,3505,2641
|
|
20240119,093000,99987265,3515,3505,3515,3505,1682
|
|
20240119,092900,94088600,3505,3500,3505,3500,1783
|
|
20240119,092800,87848010,3500,3495,3500,3495,2001
|
|
20240119,092700,80853810,3495,3490,3495,3475,1233
|
|
20240119,092600,76545140,3495,3490,3495,3490,5178
|
|
20240119,092500,58473030,3490,3490,3490,3490,1000
|
|
20240119,092400,54983030,3490,3490,3490,3490,2584
|
|
20240119,092300,45964870,3490,3490,3490,3490,120
|
|
20240119,092200,45546070,3490,3490,3490,3490,1
|
|
20240119,092100,45542580,3485,3485,3485,3485,1000
|
|
20240119,092000,42057580,3485,3485,3485,3485,1003
|
|
20240119,091900,38562125,3485,3480,3490,3480,590
|
|
20240119,091800,36508810,3490,3475,3490,3475,1059
|
|
20240119,091700,32822240,3480,3480,3480,3480,191
|
|
20240119,091600,32157560,3480,3480,3480,3480,101
|
|
20240119,091500,31806080,3480,3475,3480,3475,1444
|
|
20240119,091400,26784160,3475,3475,3475,3475,2000
|
|
20240119,091300,19834160,3475,3470,3475,3470,44
|
|
20240119,091200,19681430,3480,3480,3480,3480,3
|
|
20240119,091100,19670990,3480,3480,3480,3475,101
|
|
20240119,091000,19319535,3480,3475,3480,3475,101
|
|
20240119,090900,18968060,3480,3475,3480,3475,534
|
|
20240119,090800,17111735,3475,3470,3475,3470,868
|
|
20240119,090700,14099495,3470,3470,3470,3470,5
|
|
20240119,090600,14082145,3475,3475,3475,3475,1
|
|
20240119,090500,14078670,3480,3480,3480,3480,1
|
|
20240119,090400,14075190,3480,3480,3480,3480,0
|
|
20240119,090300,14075190,3480,3475,3480,3475,70
|
|
20240119,090200,13831755,3465,3465,3465,3465,520
|
|
20240119,090100,12029955,3465,3440,3465,3435,1606
|
|
20240119,090000,6504640,3440,3465,3465,3440,1878
|