670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,200700,1865643380,3890,3890,3890,3890,2326
|
|
20240111,200600,1865643380,3890,3890,3890,3890,0
|
|
20240111,200500,1865643380,3890,3890,3890,3890,0
|
|
20240111,200400,1865643380,3890,3890,3890,3890,0
|
|
20240111,200300,1865643380,3890,3890,3890,3890,0
|
|
20240111,200200,1865643380,3890,3890,3890,3890,0
|
|
20240111,200100,1865643380,3890,3890,3890,3890,0
|
|
20240111,200000,1865643380,3890,3890,3890,3890,0
|
|
20240111,195900,1865643380,3890,3890,3890,3890,0
|
|
20240111,195800,1865643380,3890,3890,3890,3890,0
|
|
20240111,195700,1865643380,3890,3890,3890,3890,0
|
|
20240111,195600,1865643380,3890,3890,3890,3890,0
|
|
20240111,195500,1865643380,3890,3890,3890,3890,0
|
|
20240111,195400,1865643380,3890,3890,3890,3890,0
|
|
20240111,195300,1865643380,3890,3890,3890,3890,0
|
|
20240111,195200,1865643380,3890,3890,3890,3890,0
|
|
20240111,195100,1865643380,3890,3890,3890,3890,0
|
|
20240111,195000,1865643380,3890,3890,3890,3890,0
|
|
20240111,194900,1865643380,3890,3890,3890,3890,0
|
|
20240111,194800,1865643380,3890,3890,3890,3890,0
|
|
20240111,194700,1865643380,3890,3890,3890,3890,0
|
|
20240111,194600,1865643380,3890,3890,3890,3890,0
|
|
20240111,194500,1865643380,3890,3890,3890,3890,0
|
|
20240111,194400,1865643380,3890,3890,3890,3890,0
|
|
20240111,194300,1865643380,3890,3890,3890,3890,0
|
|
20240111,194200,1865643380,3890,3890,3890,3890,0
|
|
20240111,194100,1865643380,3890,3890,3890,3890,0
|
|
20240111,194000,1865643380,3890,3890,3890,3890,0
|
|
20240111,193900,1865643380,3890,3890,3890,3890,0
|
|
20240111,193800,1865643380,3890,3890,3890,3890,0
|
|
20240111,193700,1865643380,3890,3890,3890,3890,2326
|
|
20240111,193600,1865643380,3890,3890,3890,3890,0
|
|
20240111,193500,1865643380,3890,3890,3890,3890,0
|
|
20240111,193400,1865643380,3890,3890,3890,3890,0
|
|
20240111,193300,1865643380,3890,3890,3890,3890,0
|
|
20240111,193200,1865643380,3890,3890,3890,3890,0
|
|
20240111,193100,1865643380,3890,3890,3890,3890,0
|
|
20240111,193000,1865643380,3890,3890,3890,3890,0
|
|
20240111,192900,1865643380,3890,3890,3890,3890,0
|
|
20240111,192800,1865643380,3890,3890,3890,3890,0
|
|
20240111,192700,1865643380,3890,3890,3890,3890,0
|
|
20240111,192600,1865643380,3890,3890,3890,3890,0
|
|
20240111,192500,1865643380,3890,3890,3890,3890,0
|
|
20240111,192400,1865643380,3890,3890,3890,3890,0
|
|
20240111,192300,1865643380,3890,3890,3890,3890,0
|
|
20240111,192200,1865643380,3890,3890,3890,3890,0
|
|
20240111,192100,1865643380,3890,3890,3890,3890,0
|
|
20240111,192000,1865643380,3890,3890,3890,3890,0
|
|
20240111,191900,1865643380,3890,3890,3890,3890,0
|
|
20240111,191800,1865643380,3890,3890,3890,3890,0
|
|
20240111,191700,1865643380,3890,3890,3890,3890,0
|
|
20240111,191600,1865643380,3890,3890,3890,3890,0
|
|
20240111,191500,1865643380,3890,3890,3890,3890,0
|
|
20240111,191400,1865643380,3890,3890,3890,3890,0
|
|
20240111,191300,1865643380,3890,3890,3890,3890,0
|
|
20240111,191200,1865643380,3890,3890,3890,3890,0
|
|
20240111,191100,1865643380,3890,3890,3890,3890,0
|
|
20240111,191000,1865643380,3890,3890,3890,3890,0
|
|
20240111,190900,1865643380,3890,3890,3890,3890,0
|
|
20240111,190800,1865643380,3890,3890,3890,3890,0
|
|
20240111,190700,1865643380,3890,3890,3890,3890,2326
|
|
20240111,190600,1865643380,3890,3890,3890,3890,0
|
|
20240111,190500,1865643380,3890,3890,3890,3890,0
|
|
20240111,190400,1865643380,3890,3890,3890,3890,0
|
|
20240111,190300,1865643380,3890,3890,3890,3890,0
|
|
20240111,190200,1865643380,3890,3890,3890,3890,0
|
|
20240111,190100,1865643380,3890,3890,3890,3890,0
|
|
20240111,190000,1865643380,3890,3890,3890,3890,0
|
|
20240111,185900,1865643380,3890,3890,3890,3890,0
|
|
20240111,185800,1865643380,3890,3890,3890,3890,0
|
|
20240111,185700,1865643380,3890,3890,3890,3890,0
|
|
20240111,185600,1865643380,3890,3890,3890,3890,0
|
|
20240111,185500,1865643380,3890,3890,3890,3890,0
|
|
20240111,185400,1865643380,3890,3890,3890,3890,0
|
|
20240111,185300,1865643380,3890,3890,3890,3890,0
|
|
20240111,185200,1865643380,3890,3890,3890,3890,0
|
|
20240111,185100,1865643380,3890,3890,3890,3890,0
|
|
20240111,185000,1865643380,3890,3890,3890,3890,0
|
|
20240111,184900,1865643380,3890,3890,3890,3890,0
|
|
20240111,184800,1865643380,3890,3890,3890,3890,0
|
|
20240111,184700,1865643380,3890,3890,3890,3890,0
|
|
20240111,184600,1865643380,3890,3890,3890,3890,0
|
|
20240111,184500,1865643380,3890,3890,3890,3890,0
|
|
20240111,184400,1865643380,3890,3890,3890,3890,0
|
|
20240111,184300,1865643380,3890,3890,3890,3890,0
|
|
20240111,184200,1865643380,3890,3890,3890,3890,0
|
|
20240111,184100,1865643380,3890,3890,3890,3890,0
|
|
20240111,184000,1865643380,3890,3890,3890,3890,0
|
|
20240111,183900,1865643380,3890,3890,3890,3890,0
|
|
20240111,183800,1865643380,3890,3890,3890,3890,0
|
|
20240111,183700,1865643380,3890,3890,3890,3890,2326
|
|
20240111,183600,1865643380,3890,3890,3890,3890,0
|
|
20240111,183500,1865643380,3890,3890,3890,3890,0
|
|
20240111,183400,1865643380,3890,3890,3890,3890,0
|
|
20240111,183300,1865643380,3890,3890,3890,3890,0
|
|
20240111,183200,1865643380,3890,3890,3890,3890,0
|
|
20240111,183100,1865643380,3890,3890,3890,3890,0
|
|
20240111,183000,1865643380,3890,3890,3890,3890,0
|
|
20240111,182900,1865643380,3890,3890,3890,3890,0
|
|
20240111,182800,1865643380,3890,3890,3890,3890,0
|
|
20240111,182700,1865643380,3890,3890,3890,3890,0
|
|
20240111,182600,1865643380,3890,3890,3890,3890,0
|
|
20240111,182500,1865643380,3890,3890,3890,3890,0
|
|
20240111,182400,1865643380,3890,3890,3890,3890,0
|
|
20240111,182300,1865643380,3890,3890,3890,3890,0
|
|
20240111,182200,1865643380,3890,3890,3890,3890,0
|
|
20240111,182100,1865643380,3890,3890,3890,3890,0
|
|
20240111,182000,1865643380,3890,3890,3890,3890,0
|
|
20240111,181900,1865643380,3890,3890,3890,3890,0
|
|
20240111,181800,1865643380,3890,3890,3890,3890,0
|
|
20240111,181700,1865643380,3890,3890,3890,3890,0
|
|
20240111,181600,1865643380,3890,3890,3890,3890,0
|
|
20240111,181500,1865643380,3890,3890,3890,3890,0
|
|
20240111,181400,1865643380,3890,3890,3890,3890,0
|
|
20240111,181300,1865643380,3890,3890,3890,3890,0
|
|
20240111,181200,1865643380,3890,3890,3890,3890,0
|
|
20240111,181100,1865643380,3890,3890,3890,3890,0
|
|
20240111,181000,1865643380,3890,3890,3890,3890,0
|
|
20240111,180900,1865643380,3890,3890,3890,3890,0
|
|
20240111,180800,1865643380,3890,3890,3890,3890,0
|
|
20240111,180700,1865643380,3890,3890,3890,3890,2326
|
|
20240111,180600,1865643380,3890,3890,3890,3890,0
|
|
20240111,180500,1865643380,3890,3890,3890,3890,0
|
|
20240111,180400,1865643380,3890,3890,3890,3890,0
|
|
20240111,180300,1865643380,3890,3890,3890,3890,0
|
|
20240111,180200,1865643380,3890,3890,3890,3890,0
|
|
20240111,180100,1865643380,3890,3890,3890,3890,0
|
|
20240111,180000,1865643380,3890,3890,3890,3890,0
|
|
20240111,175900,1865643380,3890,3890,3890,3890,0
|
|
20240111,175800,1865643380,3890,3890,3890,3890,0
|
|
20240111,175700,1865643380,3890,3890,3890,3890,0
|
|
20240111,175600,1865643380,3890,3890,3890,3890,0
|
|
20240111,175500,1865643380,3890,3890,3890,3890,0
|
|
20240111,175400,1865643380,3890,3890,3890,3890,0
|
|
20240111,175300,1865643380,3890,3890,3890,3890,0
|
|
20240111,175200,1865643380,3890,3890,3890,3890,0
|
|
20240111,175100,1865643380,3890,3890,3890,3890,0
|
|
20240111,175000,1865643380,3890,3890,3890,3890,0
|
|
20240111,174900,1865643380,3890,3890,3890,3890,0
|
|
20240111,174800,1865643380,3890,3890,3890,3890,0
|
|
20240111,174700,1865643380,3890,3890,3890,3890,0
|
|
20240111,174600,1865643380,3890,3890,3890,3890,0
|
|
20240111,174500,1865643380,3890,3890,3890,3890,0
|
|
20240111,174400,1865643380,3890,3890,3890,3890,0
|
|
20240111,174300,1865643380,3890,3890,3890,3890,0
|
|
20240111,174200,1865643380,3890,3890,3890,3890,0
|
|
20240111,174100,1865643380,3890,3890,3890,3890,0
|
|
20240111,174000,1865643380,3890,3890,3890,3890,0
|
|
20240111,173900,1865643380,3890,3890,3890,3890,0
|
|
20240111,173800,1865643380,3890,3890,3890,3890,0
|
|
20240111,173700,1865643380,3890,3890,3890,3890,2326
|
|
20240111,173600,1865643380,3890,3890,3890,3890,0
|
|
20240111,173500,1865643380,3890,3890,3890,3890,0
|
|
20240111,173400,1865643380,3890,3890,3890,3890,0
|
|
20240111,173300,1865643380,3890,3890,3890,3890,0
|
|
20240111,173200,1865643380,3890,3890,3890,3890,0
|
|
20240111,173100,1865643380,3890,3890,3890,3890,0
|
|
20240111,173000,1865643380,3890,3890,3890,3890,0
|
|
20240111,172900,1865643380,3890,3890,3890,3890,0
|
|
20240111,172800,1865643380,3890,3890,3890,3890,0
|
|
20240111,172700,1865643380,3890,3890,3890,3890,0
|
|
20240111,172600,1865643380,3890,3890,3890,3890,0
|
|
20240111,172500,1865643380,3890,3890,3890,3890,0
|
|
20240111,172400,1865643380,3890,3890,3890,3890,0
|
|
20240111,172300,1865643380,3890,3890,3890,3890,0
|
|
20240111,172200,1865643380,3890,3890,3890,3890,0
|
|
20240111,172100,1865643380,3890,3890,3890,3890,0
|
|
20240111,172000,1865643380,3890,3890,3890,3890,0
|
|
20240111,171900,1865643380,3890,3890,3890,3890,0
|
|
20240111,171800,1865643380,3890,3890,3890,3890,0
|
|
20240111,171700,1865643380,3890,3890,3890,3890,0
|
|
20240111,171600,1865643380,3890,3890,3890,3890,0
|
|
20240111,171500,1865643380,3890,3890,3890,3890,0
|
|
20240111,171400,1865643380,3890,3890,3890,3890,0
|
|
20240111,171300,1865643380,3890,3890,3890,3890,0
|
|
20240111,171200,1865643380,3890,3890,3890,3890,0
|
|
20240111,171100,1865643380,3890,3890,3890,3890,0
|
|
20240111,171000,1865643380,3890,3890,3890,3890,0
|
|
20240111,170900,1865643380,3890,3890,3890,3890,0
|
|
20240111,170800,1865643380,3890,3890,3890,3890,0
|
|
20240111,170700,1865643380,3890,3890,3890,3890,2326
|
|
20240111,170600,1865643380,3890,3890,3890,3890,0
|
|
20240111,170500,1865643380,3890,3890,3890,3890,0
|
|
20240111,170400,1865643380,3890,3890,3890,3890,0
|
|
20240111,170300,1865643380,3890,3890,3890,3890,0
|
|
20240111,170200,1865643380,3890,3890,3890,3890,0
|
|
20240111,170100,1865643380,3890,3890,3890,3890,0
|
|
20240111,170000,1865643380,3890,3890,3890,3890,0
|
|
20240111,165900,1865643380,3890,3890,3890,3890,0
|
|
20240111,165800,1865643380,3890,3890,3890,3890,0
|
|
20240111,165700,1865643380,3890,3890,3890,3890,0
|
|
20240111,165600,1865643380,3890,3890,3890,3890,0
|
|
20240111,165500,1865643380,3890,3890,3890,3890,0
|
|
20240111,165400,1865643380,3890,3890,3890,3890,0
|
|
20240111,165300,1865643380,3890,3890,3890,3890,0
|
|
20240111,165200,1865643380,3890,3890,3890,3890,0
|
|
20240111,165100,1865643380,3890,3890,3890,3890,0
|
|
20240111,165000,1865643380,3890,3890,3890,3890,0
|
|
20240111,164900,1865643380,3890,3890,3890,3890,0
|
|
20240111,164800,1865643380,3890,3890,3890,3890,0
|
|
20240111,164700,1865643380,3890,3890,3890,3890,0
|
|
20240111,164600,1865643380,3890,3890,3890,3890,0
|
|
20240111,164500,1865643380,3890,3890,3890,3890,0
|
|
20240111,164400,1865643380,3890,3890,3890,3890,0
|
|
20240111,164300,1865643380,3890,3890,3890,3890,0
|
|
20240111,164200,1865643380,3890,3890,3890,3890,0
|
|
20240111,164100,1865643380,3890,3890,3890,3890,0
|
|
20240111,164000,1865643380,3890,3890,3890,3890,0
|
|
20240111,163900,1865643380,3890,3890,3890,3890,0
|
|
20240111,163800,1865643380,3890,3890,3890,3890,0
|
|
20240111,163700,1865643380,3890,3890,3890,3890,2326
|
|
20240111,163600,1865643380,3890,3890,3890,3890,0
|
|
20240111,163500,1865643380,3890,3890,3890,3890,0
|
|
20240111,163400,1865643380,3890,3890,3890,3890,0
|
|
20240111,163300,1865643380,3890,3890,3890,3890,0
|
|
20240111,163200,1865643380,3890,3890,3890,3890,0
|
|
20240111,163100,1865643380,3890,3890,3890,3890,0
|
|
20240111,163000,1865643380,3890,3890,3890,3890,0
|
|
20240111,162900,1865643380,3890,3890,3890,3890,0
|
|
20240111,162800,1865643380,3890,3890,3890,3890,0
|
|
20240111,162700,1865643380,3890,3890,3890,3890,0
|
|
20240111,162600,1865643380,3890,3890,3890,3890,0
|
|
20240111,162500,1865643380,3890,3890,3890,3890,0
|
|
20240111,162400,1865643380,3890,3890,3890,3890,0
|
|
20240111,162300,1865643380,3890,3890,3890,3890,0
|
|
20240111,162200,1865643380,3890,3890,3890,3890,0
|
|
20240111,162100,1865643380,3890,3890,3890,3890,0
|
|
20240111,162000,1865643380,3890,3890,3890,3890,0
|
|
20240111,161900,1865643380,3890,3890,3890,3890,0
|
|
20240111,161800,1865643380,3890,3890,3890,3890,0
|
|
20240111,161700,1865643380,3890,3890,3890,3890,0
|
|
20240111,161600,1865643380,3890,3890,3890,3890,0
|
|
20240111,161500,1865643380,3890,3890,3890,3890,0
|
|
20240111,161400,1865643380,3890,3890,3890,3890,0
|
|
20240111,161300,1865643380,3890,3890,3890,3890,0
|
|
20240111,161200,1865643380,3890,3890,3890,3890,0
|
|
20240111,161100,1865643380,3890,3890,3890,3890,0
|
|
20240111,161000,1865643380,3890,3890,3890,3890,0
|
|
20240111,160900,1865643380,3890,3890,3890,3890,0
|
|
20240111,160800,1865643380,3890,3890,3890,3890,0
|
|
20240111,160700,1865643380,3890,3890,3890,3890,2326
|
|
20240111,160600,1865643380,3890,3890,3890,3890,0
|
|
20240111,160500,1865643380,3890,3890,3890,3890,0
|
|
20240111,160400,1865643380,3890,3890,3890,3890,0
|
|
20240111,160300,1865643380,3890,3890,3890,3890,0
|
|
20240111,160200,1865643380,3890,3890,3890,3890,0
|
|
20240111,160100,1865643380,3890,3890,3890,3890,0
|
|
20240111,160000,1865643380,3890,3890,3890,3890,0
|
|
20240111,155900,1865643380,3890,3890,3890,3890,0
|
|
20240111,155800,1865643380,3890,3890,3890,3890,0
|
|
20240111,155700,1865643380,3890,3890,3890,3890,0
|
|
20240111,155600,1865643380,3890,3890,3890,3890,0
|
|
20240111,155500,1865643380,3890,3890,3890,3890,0
|
|
20240111,155400,1865643380,3890,3890,3890,3890,0
|
|
20240111,155300,1865643380,3890,3890,3890,3890,0
|
|
20240111,155200,1865643380,3890,3890,3890,3890,0
|
|
20240111,155100,1865643380,3890,3890,3890,3890,0
|
|
20240111,155000,1865643380,3890,3890,3890,3890,0
|
|
20240111,154900,1865643380,3890,3890,3890,3890,0
|
|
20240111,154800,1865643380,3890,3890,3890,3890,0
|
|
20240111,154700,1865643380,3890,3890,3890,3890,0
|
|
20240111,154600,1865643380,3890,3890,3890,3890,0
|
|
20240111,154500,1865643380,3890,3890,3890,3890,0
|
|
20240111,154400,1865643380,3890,3890,3890,3890,0
|
|
20240111,154300,1865643380,3890,3890,3890,3890,0
|
|
20240111,154200,1865643380,3890,3890,3890,3890,0
|
|
20240111,154100,1865643380,3890,3890,3890,3890,0
|
|
20240111,154000,1865643380,3890,3890,3890,3890,0
|
|
20240111,153900,1865643380,3890,3890,3890,3890,0
|
|
20240111,153800,1865643380,3890,3890,3890,3890,0
|
|
20240111,153700,1865643380,3890,3890,3890,3890,2326
|
|
20240111,153600,1865643380,3890,3890,3890,3890,0
|
|
20240111,153500,1865643380,3890,3890,3890,3890,0
|
|
20240111,153400,1865643380,3890,3890,3890,3890,0
|
|
20240111,153300,1865643380,3890,3890,3890,3890,0
|
|
20240111,153200,1865643380,3890,3890,3890,3890,0
|
|
20240111,153100,1865643380,3890,3890,3890,3890,0
|
|
20240111,153000,1865643380,3890,3890,3890,3890,2326
|
|
20240111,152900,1856595240,3900,3900,3900,3900,0
|
|
20240111,152800,1856595240,3900,3900,3900,3900,0
|
|
20240111,152700,1856595240,3900,3900,3900,3900,0
|
|
20240111,152600,1856595240,3900,3900,3900,3900,0
|
|
20240111,152500,1856595240,3900,3900,3900,3900,0
|
|
20240111,152400,1856595240,3900,3900,3900,3900,0
|
|
20240111,152300,1856595240,3900,3900,3900,3900,0
|
|
20240111,152200,1856595240,3900,3900,3900,3900,0
|
|
20240111,152100,1856595240,3900,3900,3900,3900,0
|
|
20240111,152000,1856595240,3900,3900,3900,3900,0
|
|
20240111,151900,1856595240,3900,3890,3900,3890,1014
|
|
20240111,151800,1852647655,3895,3885,3895,3885,1209
|
|
20240111,151700,1847948760,3895,3890,3895,3885,1061
|
|
20240111,151600,1843822790,3890,3905,3905,3890,1317
|
|
20240111,151500,1838699600,3905,3900,3905,3900,57
|
|
20240111,151400,1838477045,3905,3905,3905,3905,0
|
|
20240111,151300,1838477045,3905,3905,3905,3890,842
|
|
20240111,151200,1835199785,3900,3905,3905,3900,75
|
|
20240111,151100,1834907235,3900,3900,3905,3900,80
|
|
20240111,151000,1834595205,3900,3890,3900,3890,358
|
|
20240111,150900,1833202530,3890,3890,3890,3890,92
|
|
20240111,150800,1832844650,3890,3890,3890,3890,180
|
|
20240111,150700,1832144450,3895,3890,3895,3890,366
|
|
20240111,150600,1830718905,3895,3895,3905,3890,2621
|
|
20240111,150500,1820522480,3895,3895,3895,3890,348
|
|
20240111,150400,1819167590,3895,3895,3895,3895,145
|
|
20240111,150300,1818602815,3895,3895,3895,3890,603
|
|
20240111,150200,1816256925,3895,3890,3895,3890,203
|
|
20240111,150100,1815466740,3895,3895,3895,3895,128
|
|
20240111,150000,1814968180,3900,3900,3900,3900,0
|
|
20240111,145900,1814968180,3900,3890,3900,3890,429
|
|
20240111,145800,1813299325,3890,3890,3905,3890,449
|
|
20240111,145700,1811550655,3900,3895,3900,3895,266
|
|
20240111,145600,1810514575,3895,3885,3895,3885,464
|
|
20240111,145500,1808710375,3890,3890,3890,3890,1
|
|
20240111,145400,1808706485,3890,3895,3895,3890,724
|
|
20240111,145300,1805890120,3890,3890,3895,3890,5
|
|
20240111,145200,1805870665,3885,3890,3895,3885,773
|
|
20240111,145100,1802866225,3895,3900,3900,3895,176
|
|
20240111,145000,1802180035,3900,3905,3910,3900,9
|
|
20240111,144900,1802144885,3905,3905,3905,3905,3
|
|
20240111,144800,1802133170,3900,3905,3910,3890,438
|
|
20240111,144700,1800425095,3905,3905,3905,3905,0
|
|
20240111,144600,1800425095,3905,3910,3910,3905,131
|
|
20240111,144500,1799913500,3905,3910,3910,3905,291
|
|
20240111,144400,1798775990,3910,3900,3910,3900,575
|
|
20240111,144300,1796530000,3895,3910,3910,3895,579
|
|
20240111,144200,1794271760,3910,3905,3910,3890,8258
|
|
20240111,144100,1762116065,3910,3900,3910,3900,1823
|
|
20240111,144000,1755004825,3905,3905,3910,3900,42
|
|
20240111,143900,1754840800,3900,3910,3915,3900,5244
|
|
20240111,143800,1734363990,3915,3905,3915,3905,354
|
|
20240111,143700,1732981025,3905,3930,3930,3905,1663
|
|
20240111,143600,1726481415,3925,3905,3925,3905,5765
|
|
20240111,143500,1703884205,3920,3905,3935,3900,1391
|
|
20240111,143400,1698444545,3900,3875,3900,3875,5327
|
|
20240111,143300,1677730280,3875,3875,3875,3875,171
|
|
20240111,143200,1677067655,3875,3875,3875,3875,273
|
|
20240111,143100,1676009780,3870,3870,3880,3870,1009
|
|
20240111,143000,1672099865,3870,3870,3870,3865,113
|
|
20240111,142900,1671662565,3870,3870,3870,3870,5
|
|
20240111,142800,1671643215,3870,3860,3870,3860,2506
|
|
20240111,142700,1661960045,3870,3870,3870,3870,27
|
|
20240111,142600,1661855555,3870,3870,3870,3860,654
|
|
20240111,142500,1659329905,3870,3870,3870,3860,203
|
|
20240111,142400,1658544330,3870,3870,3870,3860,331
|
|
20240111,142300,1657265180,3865,3860,3870,3860,794
|
|
20240111,142200,1654200265,3870,3870,3870,3870,4
|
|
20240111,142100,1654184785,3870,3850,3880,3850,4736
|
|
20240111,142000,1635890990,3845,3845,3845,3845,1144
|
|
20240111,141900,1631492310,3840,3840,3840,3840,1489
|
|
20240111,141800,1625774550,3840,3840,3840,3835,670
|
|
20240111,141700,1623205090,3835,3835,3840,3835,488
|
|
20240111,141600,1621333575,3840,3840,3840,3840,0
|
|
20240111,141500,1621333575,3840,3840,3840,3840,73
|
|
20240111,141400,1621053255,3835,3840,3840,3835,139
|
|
20240111,141300,1620520175,3840,3840,3840,3830,1521
|
|
20240111,141200,1614689805,3840,3840,3840,3840,6
|
|
20240111,141100,1614666765,3830,3835,3840,3830,321
|
|
20240111,141000,1613435735,3835,3835,3835,3835,0
|
|
20240111,140900,1613435735,3835,3835,3835,3835,500
|
|
20240111,140800,1611518235,3830,3830,3835,3830,95
|
|
20240111,140700,1611154345,3835,3835,3835,3835,86
|
|
20240111,140600,1610824535,3835,3835,3840,3835,746
|
|
20240111,140500,1607963615,3835,3835,3835,3835,244
|
|
20240111,140400,1607027875,3835,3835,3835,3830,409
|
|
20240111,140300,1605459400,3835,3835,3835,3835,0
|
|
20240111,140200,1605459400,3835,3830,3835,3830,466
|
|
20240111,140100,1603672615,3830,3835,3835,3830,255
|
|
20240111,140000,1602695120,3835,3835,3835,3835,233
|
|
20240111,135900,1601801565,3840,3820,3840,3820,3059
|
|
20240111,135800,1590080555,3820,3830,3830,3820,1069
|
|
20240111,135700,1585993025,3830,3825,3835,3820,113
|
|
20240111,135600,1585559835,3820,3835,3835,3820,877
|
|
20240111,135500,1582200860,3830,3830,3830,3830,580
|
|
20240111,135400,1579979460,3830,3815,3830,3810,1001
|
|
20240111,135300,1576161930,3815,3815,3815,3815,0
|
|
20240111,135200,1576161930,3815,3815,3815,3815,269
|
|
20240111,135100,1575135695,3810,3810,3815,3805,1291
|
|
20240111,135000,1570217075,3810,3830,3830,3810,262
|
|
20240111,134900,1569218700,3840,3835,3840,3805,7592
|
|
20240111,134800,1540242145,3835,3840,3840,3835,7
|
|
20240111,134700,1540215290,3840,3840,3840,3840,1000
|
|
20240111,134600,1536375290,3840,3840,3840,3830,461
|
|
20240111,134500,1534607850,3840,3835,3840,3835,136
|
|
20240111,134400,1534086015,3835,3830,3835,3830,111
|
|
20240111,134300,1533660880,3825,3830,3830,3825,83
|
|
20240111,134200,1533343270,3830,3825,3830,3825,1175
|
|
20240111,134100,1528848880,3830,3825,3830,3820,885
|
|
20240111,134000,1525463590,3825,3820,3825,3810,1320
|
|
20240111,133900,1520425010,3820,3820,3820,3810,1599
|
|
20240111,133800,1514330325,3820,3810,3820,3810,1213
|
|
20240111,133700,1509702930,3815,3815,3815,3810,198
|
|
20240111,133600,1508948460,3810,3820,3820,3810,2858
|
|
20240111,133500,1498044035,3820,3825,3825,3815,3385
|
|
20240111,133400,1485117990,3825,3820,3825,3820,52
|
|
20240111,133300,1484919145,3825,3830,3830,3820,6306
|
|
20240111,133200,1460787695,3830,3835,3835,3830,217
|
|
20240111,133100,1459956565,3830,3845,3845,3830,5834
|
|
20240111,133000,1437568105,3845,3845,3845,3840,383
|
|
20240111,132900,1436096825,3845,3845,3845,3845,100
|
|
20240111,132800,1435712325,3850,3845,3850,3845,1683
|
|
20240111,132700,1429241090,3845,3850,3850,3845,263
|
|
20240111,132600,1428229795,3850,3860,3860,3850,521
|
|
20240111,132500,1426223825,3855,3855,3855,3850,364
|
|
20240111,132400,1424822065,3855,3855,3860,3855,1128
|
|
20240111,132300,1420468005,3860,3860,3860,3850,281
|
|
20240111,132200,1419383445,3865,3845,3870,3845,2288
|
|
20240111,132100,1410565035,3845,3840,3845,3840,679
|
|
20240111,132000,1407954505,3840,3845,3850,3840,848
|
|
20240111,131900,1404693995,3860,3845,3860,3840,401
|
|
20240111,131800,1403152565,3845,3850,3850,3845,1992
|
|
20240111,131700,1395489125,3855,3855,3855,3855,120
|
|
20240111,131600,1395026525,3855,3860,3860,3855,16
|
|
20240111,131500,1394964840,3865,3865,3865,3855,320
|
|
20240111,131400,1393731200,3865,3865,3865,3860,315
|
|
20240111,131300,1392514305,3865,3865,3865,3860,418
|
|
20240111,131200,1390898800,3865,3860,3870,3860,2344
|
|
20240111,131100,1381846705,3860,3850,3860,3850,1467
|
|
20240111,131000,1376198575,3855,3860,3860,3855,1024
|
|
20240111,130900,1372250690,3855,3855,3855,3855,50
|
|
20240111,130800,1372057940,3860,3860,3860,3860,177
|
|
20240111,130700,1371374720,3860,3845,3860,3845,2001
|
|
20240111,130600,1363667560,3845,3845,3845,3845,17
|
|
20240111,130500,1363602195,3845,3840,3845,3840,110
|
|
20240111,130400,1363179770,3840,3840,3840,3840,200
|
|
20240111,130300,1362411770,3840,3835,3840,3835,2241
|
|
20240111,130200,1353817035,3835,3830,3835,3830,5608
|
|
20240111,130100,1332334995,3830,3830,3835,3825,1995
|
|
20240111,130000,1324699380,3835,3840,3840,3830,1569
|
|
20240111,125900,1318684785,3835,3840,3840,3835,3686
|
|
20240111,125800,1304547065,3840,3845,3845,3840,1207
|
|
20240111,125700,1299909680,3845,3845,3850,3840,2324
|
|
20240111,125600,1290983440,3845,3845,3850,3845,1902
|
|
20240111,125500,1283669740,3850,3850,3850,3845,597
|
|
20240111,125400,1281371795,3850,3850,3855,3840,2038
|
|
20240111,125300,1273528685,3850,3855,3860,3850,4610
|
|
20240111,125200,1255769445,3860,3865,3870,3855,5351
|
|
20240111,125100,1235096225,3870,3880,3880,3870,4460
|
|
20240111,125000,1217820875,3875,3885,3885,3875,2409
|
|
20240111,124900,1208468785,3885,3885,3885,3880,190
|
|
20240111,124800,1207730885,3885,3880,3885,3880,1017
|
|
20240111,124700,1203783895,3880,3875,3880,3875,946
|
|
20240111,124600,1200114740,3880,3875,3880,3875,268
|
|
20240111,124500,1199075740,3875,3880,3880,3875,5016
|
|
20240111,124400,1179635765,3880,3885,3885,3875,1446
|
|
20240111,124300,1174025335,3880,3900,3900,3880,1105
|
|
20240111,124200,1169735880,3880,3910,3910,3880,4103
|
|
20240111,124100,1153786370,3895,3910,3925,3895,22928
|
|
20240111,124000,1064329600,3910,3905,3910,3905,398
|
|
20240111,123900,1062774420,3910,3910,3910,3910,247
|
|
20240111,123800,1061808650,3910,3920,3920,3910,20
|
|
20240111,123700,1061730435,3910,3915,3925,3910,1047
|
|
20240111,123600,1057635055,3920,3915,3920,3915,59
|
|
20240111,123500,1057404065,3910,3910,3910,3910,0
|
|
20240111,123400,1057404065,3910,3910,3910,3910,3
|
|
20240111,123300,1057392335,3915,3915,3915,3910,18
|
|
20240111,123200,1057321940,3910,3910,3910,3910,1050
|
|
20240111,123100,1053216440,3910,3910,3910,3910,0
|
|
20240111,123000,1053216440,3910,3910,3910,3910,113
|
|
20240111,122900,1052774610,3910,3910,3910,3910,11
|
|
20240111,122800,1052731600,3915,3910,3915,3910,3176
|
|
20240111,122700,1040313435,3915,3920,3920,3915,237
|
|
20240111,122600,1039384905,3920,3915,3920,3910,853
|
|
20240111,122500,1036045345,3920,3920,3920,3920,100
|
|
20240111,122400,1035653345,3915,3915,3915,3915,524
|
|
20240111,122300,1033601885,3915,3915,3915,3915,183
|
|
20240111,122200,1032885440,3920,3920,3920,3920,13
|
|
20240111,122100,1032834480,3925,3920,3925,3920,104
|
|
20240111,122000,1032426790,3920,3920,3920,3920,3
|
|
20240111,121900,1032415030,3915,3915,3915,3915,1100
|
|
20240111,121800,1028108530,3920,3920,3920,3915,132
|
|
20240111,121700,1027591140,3920,3920,3920,3920,13
|
|
20240111,121600,1027540180,3915,3915,3915,3915,0
|
|
20240111,121500,1027540180,3915,3925,3925,3915,50
|
|
20240111,121400,1027343960,3910,3910,3910,3910,1623
|
|
20240111,121300,1020998030,3910,3915,3915,3910,1004
|
|
20240111,121200,1017072360,3915,3915,3915,3915,107
|
|
20240111,121100,1016653455,3925,3925,3925,3925,0
|
|
20240111,121000,1016653455,3925,3925,3925,3925,0
|
|
20240111,120900,1016653455,3925,3910,3925,3910,60
|
|
20240111,120800,1016418770,3910,3915,3915,3910,1426
|
|
20240111,120700,1010842995,3915,3915,3915,3915,0
|
|
20240111,120600,1010842995,3915,3915,3915,3915,227
|
|
20240111,120500,1009954290,3915,3915,3915,3915,290
|
|
20240111,120400,1008818940,3915,3915,3915,3915,112
|
|
20240111,120300,1008380460,3915,3915,3915,3915,4
|
|
20240111,120200,1008364800,3915,3915,3915,3915,35
|
|
20240111,120100,1008227775,3915,3920,3925,3915,193
|
|
20240111,120000,1007471370,3925,3925,3925,3925,1
|
|
20240111,115900,1007467445,3920,3920,3920,3920,323
|
|
20240111,115800,1006201285,3920,3920,3920,3920,0
|
|
20240111,115700,1006201285,3920,3920,3920,3920,40
|
|
20240111,115600,1006044485,3920,3910,3920,3910,282
|
|
20240111,115500,1004940945,3920,3920,3920,3920,0
|
|
20240111,115400,1004940945,3920,3920,3920,3920,211
|
|
20240111,115300,1004113825,3910,3910,3910,3910,23
|
|
20240111,115200,1004023895,3915,3915,3915,3915,80
|
|
20240111,115100,1003710695,3910,3915,3915,3910,1140
|
|
20240111,115000,999253235,3915,3920,3920,3915,1537
|
|
20240111,114900,993232830,3925,3935,3935,3925,1385
|
|
20240111,114800,987794700,3940,3935,3940,3935,2
|
|
20240111,114700,987786825,3945,3945,3945,3945,1
|
|
20240111,114600,987782880,3945,3945,3945,3945,1
|
|
20240111,114500,987778935,3935,3925,3935,3925,3
|
|
20240111,114400,987767140,3945,3935,3945,3925,5306
|
|
20240111,114300,966903580,3940,3940,3940,3940,253
|
|
20240111,114200,965906760,3940,3940,3945,3940,189
|
|
20240111,114100,965161975,3940,3935,3940,3935,847
|
|
20240111,114000,961828030,3930,3930,3930,3930,178
|
|
20240111,113900,961128490,3925,3925,3925,3925,0
|
|
20240111,113800,961128490,3925,3925,3925,3925,1527
|
|
20240111,113700,955135015,3925,3925,3925,3920,11
|
|
20240111,113600,955091860,3920,3925,3925,3920,672
|
|
20240111,113500,952454595,3920,3925,3925,3920,406
|
|
20240111,113400,950861800,3920,3920,3920,3920,63
|
|
20240111,113300,950614840,3920,3915,3920,3915,319
|
|
20240111,113200,949365945,3915,3915,3915,3915,2
|
|
20240111,113100,949358115,3910,3910,3910,3910,305
|
|
20240111,113000,948165565,3910,3905,3910,3905,457
|
|
20240111,112900,946379945,3910,3905,3910,3905,158
|
|
20240111,112800,945762915,3905,3905,3910,3905,904
|
|
20240111,112700,942232290,3905,3905,3905,3905,26
|
|
20240111,112600,942130760,3905,3905,3905,3900,147
|
|
20240111,112500,941557370,3900,3910,3910,3900,2669
|
|
20240111,112400,931142930,3905,3905,3910,3905,5711
|
|
20240111,112300,908825460,3910,3920,3920,3910,152
|
|
20240111,112200,908229630,3920,3915,3920,3905,8813
|
|
20240111,112100,873789535,3910,3915,3920,3910,496
|
|
20240111,112000,871849005,3915,3925,3925,3915,4566
|
|
20240111,111900,853968940,3925,3930,3930,3925,257
|
|
20240111,111800,852960205,3920,3920,3920,3920,552
|
|
20240111,111700,850796365,3920,3920,3920,3920,462
|
|
20240111,111600,848985325,3930,3925,3930,3920,1132
|
|
20240111,111500,844545400,3930,3930,3930,3930,0
|
|
20240111,111400,844545400,3930,3930,3930,3930,0
|
|
20240111,111300,844545400,3930,3930,3930,3930,13
|
|
20240111,111200,844494310,3930,3930,3930,3930,50
|
|
20240111,111100,844297810,3930,3930,3930,3925,810
|
|
20240111,111000,841117520,3930,3935,3935,3925,914
|
|
20240111,110900,837525430,3940,3940,3940,3940,347
|
|
20240111,110800,836158250,3935,3935,3935,3935,121
|
|
20240111,110700,835682115,3930,3930,3930,3930,133
|
|
20240111,110600,835159425,3925,3925,3925,3925,337
|
|
20240111,110500,833836700,3925,3925,3925,3925,135
|
|
20240111,110400,833306825,3930,3930,3930,3930,207
|
|
20240111,110300,832493315,3930,3930,3930,3915,1224
|
|
20240111,110200,827695105,3935,3940,3940,3920,955
|
|
20240111,110100,823939635,3940,3940,3940,3940,48
|
|
20240111,110000,823750515,3940,3935,3955,3920,3197
|
|
20240111,105900,811159460,3925,3925,3925,3925,706
|
|
20240111,105800,808388410,3925,3935,3935,3925,2
|
|
20240111,105700,808380550,3940,3940,3940,3940,0
|
|
20240111,105600,808380550,3940,3935,3940,3920,7040
|
|
20240111,105500,780762960,3935,3940,3940,3935,338
|
|
20240111,105400,779432925,3940,3940,3940,3940,0
|
|
20240111,105300,779432925,3940,3935,3940,3935,72
|
|
20240111,105200,779149580,3925,3930,3935,3925,1678
|
|
20240111,105100,772562920,3925,3935,3935,3925,548
|
|
20240111,105000,770410225,3935,3935,3940,3935,753
|
|
20240111,104900,767444770,3935,3935,3935,3935,140
|
|
20240111,104800,766893870,3935,3935,3935,3935,1
|
|
20240111,104700,766889935,3935,3935,3935,3935,1
|
|
20240111,104600,766886000,3940,3940,3940,3930,53
|
|
20240111,104500,766677200,3940,3925,3940,3925,860
|
|
20240111,104400,763296435,3930,3930,3930,3925,98
|
|
20240111,104300,762911755,3925,3920,3930,3915,1405
|
|
20240111,104200,757406205,3930,3925,3930,3920,4619
|
|
20240111,104100,739283685,3925,3925,3925,3925,986
|
|
20240111,104000,735413635,3925,3925,3925,3925,630
|
|
20240111,103900,732940885,3925,3925,3925,3925,1408
|
|
20240111,103800,727414485,3925,3925,3925,3925,0
|
|
20240111,103700,727414485,3925,3925,3925,3925,142
|
|
20240111,103600,726857135,3930,3925,3930,3925,46
|
|
20240111,103500,726676405,3930,3930,3930,3930,55
|
|
20240111,103400,726460255,3930,3930,3930,3925,799
|
|
20240111,103300,723323715,3930,3935,3935,3930,1700
|
|
20240111,103200,716642710,3940,3940,3940,3940,0
|
|
20240111,103100,716642710,3940,3935,3940,3930,1003
|
|
20240111,103000,712694530,3925,3925,3925,3925,127
|
|
20240111,102900,712196055,3925,3925,3925,3925,149
|
|
20240111,102800,711611230,3925,3930,3930,3925,1212
|
|
20240111,102700,706854125,3935,3940,3940,3935,85
|
|
20240111,102600,706519230,3940,3940,3940,3940,5
|
|
20240111,102500,706499530,3930,3930,3940,3930,643
|
|
20240111,102400,703970030,3940,3935,3945,3925,2184
|
|
20240111,102300,695395220,3930,3930,3930,3930,0
|
|
20240111,102200,695395220,3930,3950,3950,3925,1512
|
|
20240111,102100,689437150,3950,3935,3950,3930,2201
|
|
20240111,102000,680778785,3950,3945,3950,3940,2749
|
|
20240111,101900,669935850,3970,3970,3970,3950,660
|
|
20240111,101800,667322350,3970,3950,3970,3950,992
|
|
20240111,101700,663400810,3950,3945,3950,3945,177
|
|
20240111,101600,662702160,3945,3940,3945,3940,242
|
|
20240111,101500,661748475,3940,3940,3940,3940,1977
|
|
20240111,101400,653959095,3940,3940,3940,3940,215
|
|
20240111,101300,653111995,3940,3935,3940,3935,36
|
|
20240111,101200,652970280,3935,3935,3935,3935,197
|
|
20240111,101100,652195085,3935,3935,3935,3930,1933
|
|
20240111,101000,644592645,3935,3930,3935,3930,38
|
|
20240111,100900,644443175,3935,3935,3935,3935,167
|
|
20240111,100800,643786030,3935,3935,3935,3935,434
|
|
20240111,100700,642078240,3930,3930,3935,3930,2143
|
|
20240111,100600,633656025,3930,3935,3935,3930,349
|
|
20240111,100500,632284445,3935,3935,3935,3935,73
|
|
20240111,100400,631997190,3935,3935,3935,3935,190
|
|
20240111,100300,631249540,3930,3935,3935,3930,558
|
|
20240111,100200,629054035,3935,3925,3935,3925,3879
|
|
20240111,100100,613813460,3930,3920,3935,3920,1183
|
|
20240111,100000,609163195,3920,3915,3930,3915,3937
|
|
20240111,095900,593747360,3915,3925,3930,3915,5714
|
|
20240111,095800,571331115,3930,3945,3945,3930,7034
|
|
20240111,095700,543637945,3945,3945,3945,3945,220
|
|
20240111,095600,542770045,3950,3950,3950,3945,229
|
|
20240111,095500,541865725,3950,3975,3975,3950,108
|
|
20240111,095400,541438410,3975,3950,3975,3950,734
|
|
20240111,095300,538530720,3950,3945,3950,3940,1163
|
|
20240111,095200,533938335,3940,3955,3955,3940,5079
|
|
20240111,095100,513895780,3955,3960,3960,3950,1931
|
|
20240111,095000,506259730,3960,3955,3960,3950,2164
|
|
20240111,094900,497710445,3950,3970,3975,3950,4950
|
|
20240111,094800,478114055,3965,3975,3975,3965,1331
|
|
20240111,094700,472834195,3980,3975,3980,3975,5231
|
|
20240111,094600,452040895,3980,3980,3980,3980,247
|
|
20240111,094500,451057835,3985,3980,3985,3980,1851
|
|
20240111,094400,443690755,3980,3980,3980,3980,558
|
|
20240111,094300,441469915,3980,3980,3980,3980,10
|
|
20240111,094200,441430115,3980,3985,3990,3980,1476
|
|
20240111,094100,435546195,3985,3990,3990,3985,3682
|
|
20240111,094000,420861145,3990,4000,4000,3990,2549
|
|
20240111,093900,410677760,4005,4015,4015,4005,1146
|
|
20240111,093800,406083845,4015,4015,4015,4010,360
|
|
20240111,093700,404638945,4015,4010,4015,4005,340
|
|
20240111,093600,403275600,4005,3995,4005,3995,1082
|
|
20240111,093500,398942390,3995,4000,4000,3995,314
|
|
20240111,093400,397687790,3995,4000,4000,3995,114
|
|
20240111,093300,397231910,4005,4005,4005,4005,10
|
|
20240111,093200,397191860,4000,4000,4000,3980,1928
|
|
20240111,093100,389501435,4005,4000,4005,4000,1453
|
|
20240111,093000,383687975,3985,3995,3995,3985,746
|
|
20240111,092900,380707805,3985,3975,3990,3975,1730
|
|
20240111,092800,373814625,3975,3975,3975,3975,210
|
|
20240111,092700,372979875,3980,3985,3985,3975,65
|
|
20240111,092600,372721415,3960,3955,3975,3955,2577
|
|
20240111,092500,362510370,3955,3960,3960,3955,299
|
|
20240111,092400,361327595,3965,3960,3965,3960,37
|
|
20240111,092300,361180895,3965,3950,3965,3950,1517
|
|
20240111,092200,355180370,3950,3960,3960,3950,4368
|
|
20240111,092100,337910455,3955,3970,3970,3955,4316
|
|
20240111,092000,320816795,3970,3970,3975,3965,2065
|
|
20240111,091900,312621860,3975,3980,3985,3975,2239
|
|
20240111,091800,303718435,3980,3995,3995,3980,3093
|
|
20240111,091700,291396600,3995,3995,3995,3995,832
|
|
20240111,091600,288072760,3995,3995,3995,3995,1908
|
|
20240111,091500,280450300,3995,3980,3995,3980,87
|
|
20240111,091400,280102960,3995,3990,3995,3980,2524
|
|
20240111,091300,270047030,3985,3980,3985,3980,2077
|
|
20240111,091200,261770510,3985,3990,3990,3980,1491
|
|
20240111,091100,255833230,3985,3995,4010,3980,9814
|
|
20240111,091000,216749165,3990,4005,4005,3985,3890
|
|
20240111,090900,201222765,4010,4015,4015,4005,476
|
|
20240111,090800,199314730,4000,4020,4020,4000,1186
|
|
20240111,090700,194550850,4020,4015,4035,4015,4719
|
|
20240111,090600,175572675,4020,4000,4020,4000,665
|
|
20240111,090500,172909375,4010,4025,4030,3985,11229
|
|
20240111,090400,127950720,4030,4040,4040,4015,2798
|
|
20240111,090300,116698675,4025,4050,4050,4015,2717
|
|
20240111,090200,105752805,4050,4050,4060,4015,756
|
|
20240111,090100,102691275,4050,4075,4125,4000,7810
|
|
20240111,090000,70950430,4125,4110,4125,4060,17333
|