537 lines
26 KiB
CSV
537 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185400,1277295945,3275,3275,3275,3275,3615
|
|
20240102,185300,1277295945,3275,3275,3275,3275,0
|
|
20240102,185200,1277295945,3275,3275,3275,3275,0
|
|
20240102,185100,1277295945,3275,3275,3275,3275,0
|
|
20240102,185000,1277295945,3275,3275,3275,3275,0
|
|
20240102,184900,1277295945,3275,3275,3275,3275,0
|
|
20240102,184800,1277295945,3275,3275,3275,3275,0
|
|
20240102,184700,1277295945,3275,3275,3275,3275,0
|
|
20240102,184600,1277295945,3275,3275,3275,3275,0
|
|
20240102,184500,1277295945,3275,3275,3275,3275,0
|
|
20240102,184400,1277295945,3275,3275,3275,3275,0
|
|
20240102,184300,1277295945,3275,3275,3275,3275,0
|
|
20240102,184200,1277295945,3275,3275,3275,3275,0
|
|
20240102,184100,1277295945,3275,3275,3275,3275,0
|
|
20240102,184000,1277295945,3275,3275,3275,3275,0
|
|
20240102,183900,1277295945,3275,3275,3275,3275,0
|
|
20240102,183800,1277295945,3275,3275,3275,3275,0
|
|
20240102,183700,1277295945,3275,3275,3275,3275,0
|
|
20240102,183600,1277295945,3275,3275,3275,3275,0
|
|
20240102,183500,1277295945,3275,3275,3275,3275,0
|
|
20240102,183400,1277295945,3275,3275,3275,3275,0
|
|
20240102,183300,1277295945,3275,3275,3275,3275,0
|
|
20240102,183200,1277295945,3275,3275,3275,3275,0
|
|
20240102,183100,1277295945,3275,3275,3275,3275,0
|
|
20240102,183000,1277295945,3275,3275,3275,3275,0
|
|
20240102,182900,1277295945,3275,3275,3275,3275,0
|
|
20240102,182800,1277295945,3275,3275,3275,3275,0
|
|
20240102,182700,1277295945,3275,3275,3275,3275,0
|
|
20240102,182600,1277295945,3275,3275,3275,3275,0
|
|
20240102,182500,1277295945,3275,3275,3275,3275,0
|
|
20240102,182400,1277295945,3275,3275,3275,3275,3615
|
|
20240102,182300,1277295945,3275,3275,3275,3275,0
|
|
20240102,182200,1277295945,3275,3275,3275,3275,0
|
|
20240102,182100,1277295945,3275,3275,3275,3275,0
|
|
20240102,182000,1277295945,3275,3275,3275,3275,0
|
|
20240102,181900,1277295945,3275,3275,3275,3275,0
|
|
20240102,181800,1277295945,3275,3275,3275,3275,0
|
|
20240102,181700,1277295945,3275,3275,3275,3275,0
|
|
20240102,181600,1277295945,3275,3275,3275,3275,0
|
|
20240102,181500,1277295945,3275,3275,3275,3275,0
|
|
20240102,181400,1277295945,3275,3275,3275,3275,0
|
|
20240102,181300,1277295945,3275,3275,3275,3275,0
|
|
20240102,181200,1277295945,3275,3275,3275,3275,0
|
|
20240102,181100,1277295945,3275,3275,3275,3275,0
|
|
20240102,181000,1277295945,3275,3275,3275,3275,0
|
|
20240102,180900,1277295945,3275,3275,3275,3275,0
|
|
20240102,180800,1277295945,3275,3275,3275,3275,0
|
|
20240102,180700,1277295945,3275,3275,3275,3275,0
|
|
20240102,180600,1277295945,3275,3275,3275,3275,0
|
|
20240102,180500,1277295945,3275,3275,3275,3275,0
|
|
20240102,180400,1277295945,3275,3275,3275,3275,0
|
|
20240102,180300,1277295945,3275,3275,3275,3275,0
|
|
20240102,180200,1277295945,3275,3275,3275,3275,0
|
|
20240102,180100,1277295945,3275,3275,3275,3275,0
|
|
20240102,180000,1277295945,3275,3275,3275,3275,0
|
|
20240102,175900,1277295945,3275,3275,3275,3275,0
|
|
20240102,175800,1277295945,3275,3275,3275,3275,0
|
|
20240102,175700,1277295945,3275,3275,3275,3275,0
|
|
20240102,175600,1277295945,3275,3275,3275,3275,0
|
|
20240102,175500,1277295945,3275,3275,3275,3275,0
|
|
20240102,175400,1277295945,3275,3275,3275,3275,3615
|
|
20240102,175300,1277295945,3275,3275,3275,3275,0
|
|
20240102,175200,1277295945,3275,3275,3275,3275,0
|
|
20240102,175100,1277295945,3275,3275,3275,3275,0
|
|
20240102,175000,1277295945,3275,3275,3275,3275,0
|
|
20240102,174900,1277295945,3275,3275,3275,3275,0
|
|
20240102,174800,1277295945,3275,3275,3275,3275,0
|
|
20240102,174700,1277295945,3275,3275,3275,3275,0
|
|
20240102,174600,1277295945,3275,3275,3275,3275,0
|
|
20240102,174500,1277295945,3275,3275,3275,3275,0
|
|
20240102,174400,1277295945,3275,3275,3275,3275,0
|
|
20240102,174300,1277295945,3275,3275,3275,3275,0
|
|
20240102,174200,1277295945,3275,3275,3275,3275,0
|
|
20240102,174100,1277295945,3275,3275,3275,3275,0
|
|
20240102,174000,1277295945,3275,3275,3275,3275,0
|
|
20240102,173900,1277295945,3275,3275,3275,3275,0
|
|
20240102,173800,1277295945,3275,3275,3275,3275,0
|
|
20240102,173700,1277295945,3275,3275,3275,3275,0
|
|
20240102,173600,1277295945,3275,3275,3275,3275,0
|
|
20240102,173500,1277295945,3275,3275,3275,3275,0
|
|
20240102,173400,1277295945,3275,3275,3275,3275,0
|
|
20240102,173300,1277295945,3275,3275,3275,3275,0
|
|
20240102,173200,1277295945,3275,3275,3275,3275,0
|
|
20240102,173100,1277295945,3275,3275,3275,3275,0
|
|
20240102,173000,1277295945,3275,3275,3275,3275,0
|
|
20240102,172900,1277295945,3275,3275,3275,3275,0
|
|
20240102,172800,1277295945,3275,3275,3275,3275,0
|
|
20240102,172700,1277295945,3275,3275,3275,3275,0
|
|
20240102,172600,1277295945,3275,3275,3275,3275,0
|
|
20240102,172500,1277295945,3275,3275,3275,3275,0
|
|
20240102,172400,1277295945,3275,3275,3275,3275,3615
|
|
20240102,172300,1277295945,3275,3275,3275,3275,0
|
|
20240102,172200,1277295945,3275,3275,3275,3275,0
|
|
20240102,172100,1277295945,3275,3275,3275,3275,0
|
|
20240102,172000,1277295945,3275,3275,3275,3275,0
|
|
20240102,171900,1277295945,3275,3275,3275,3275,0
|
|
20240102,171800,1277295945,3275,3275,3275,3275,0
|
|
20240102,171700,1277295945,3275,3275,3275,3275,0
|
|
20240102,171600,1277295945,3275,3275,3275,3275,0
|
|
20240102,171500,1277295945,3275,3275,3275,3275,0
|
|
20240102,171400,1277295945,3275,3275,3275,3275,0
|
|
20240102,171300,1277295945,3275,3275,3275,3275,0
|
|
20240102,171200,1277295945,3275,3275,3275,3275,0
|
|
20240102,171100,1277295945,3275,3275,3275,3275,0
|
|
20240102,171000,1277295945,3275,3275,3275,3275,0
|
|
20240102,170900,1277295945,3275,3275,3275,3275,0
|
|
20240102,170800,1277295945,3275,3275,3275,3275,0
|
|
20240102,170700,1277295945,3275,3275,3275,3275,0
|
|
20240102,170600,1277295945,3275,3275,3275,3275,0
|
|
20240102,170500,1277295945,3275,3275,3275,3275,0
|
|
20240102,170400,1277295945,3275,3275,3275,3275,0
|
|
20240102,170300,1277295945,3275,3275,3275,3275,0
|
|
20240102,170200,1277295945,3275,3275,3275,3275,0
|
|
20240102,170100,1277295945,3275,3275,3275,3275,0
|
|
20240102,170000,1277295945,3275,3275,3275,3275,0
|
|
20240102,165900,1277295945,3275,3275,3275,3275,0
|
|
20240102,165800,1277295945,3275,3275,3275,3275,0
|
|
20240102,165700,1277295945,3275,3275,3275,3275,0
|
|
20240102,165600,1277295945,3275,3275,3275,3275,0
|
|
20240102,165500,1277295945,3275,3275,3275,3275,0
|
|
20240102,165400,1277295945,3275,3275,3275,3275,3615
|
|
20240102,165300,1277295945,3275,3275,3275,3275,0
|
|
20240102,165200,1277295945,3275,3275,3275,3275,0
|
|
20240102,165100,1277295945,3275,3275,3275,3275,0
|
|
20240102,165000,1277295945,3275,3275,3275,3275,0
|
|
20240102,164900,1277295945,3275,3275,3275,3275,0
|
|
20240102,164800,1277295945,3275,3275,3275,3275,0
|
|
20240102,164700,1277295945,3275,3275,3275,3275,0
|
|
20240102,164600,1277295945,3275,3275,3275,3275,0
|
|
20240102,164500,1277295945,3275,3275,3275,3275,0
|
|
20240102,164400,1277295945,3275,3275,3275,3275,0
|
|
20240102,164300,1277295945,3275,3275,3275,3275,0
|
|
20240102,164200,1277295945,3275,3275,3275,3275,0
|
|
20240102,164100,1277295945,3275,3275,3275,3275,0
|
|
20240102,164000,1277295945,3275,3275,3275,3275,0
|
|
20240102,163900,1277295945,3275,3275,3275,3275,0
|
|
20240102,163800,1277295945,3275,3275,3275,3275,0
|
|
20240102,163700,1277295945,3275,3275,3275,3275,0
|
|
20240102,163600,1277295945,3275,3275,3275,3275,0
|
|
20240102,163500,1277295945,3275,3275,3275,3275,0
|
|
20240102,163400,1277295945,3275,3275,3275,3275,0
|
|
20240102,163300,1277295945,3275,3275,3275,3275,0
|
|
20240102,163200,1277295945,3275,3275,3275,3275,0
|
|
20240102,163100,1277295945,3275,3275,3275,3275,0
|
|
20240102,163000,1277295945,3275,3275,3275,3275,0
|
|
20240102,162900,1277295945,3275,3275,3275,3275,0
|
|
20240102,162800,1277295945,3275,3275,3275,3275,0
|
|
20240102,162700,1277295945,3275,3275,3275,3275,0
|
|
20240102,162600,1277295945,3275,3275,3275,3275,0
|
|
20240102,162500,1277295945,3275,3275,3275,3275,0
|
|
20240102,162400,1277295945,3275,3275,3275,3275,3615
|
|
20240102,162300,1277295945,3275,3275,3275,3275,0
|
|
20240102,162200,1277295945,3275,3275,3275,3275,0
|
|
20240102,162100,1277295945,3275,3275,3275,3275,0
|
|
20240102,162000,1277295945,3275,3275,3275,3275,0
|
|
20240102,161900,1277295945,3275,3275,3275,3275,0
|
|
20240102,161800,1277295945,3275,3275,3275,3275,0
|
|
20240102,161700,1277295945,3275,3275,3275,3275,0
|
|
20240102,161600,1277295945,3275,3275,3275,3275,0
|
|
20240102,161500,1277295945,3275,3275,3275,3275,0
|
|
20240102,161400,1277295945,3275,3275,3275,3275,0
|
|
20240102,161300,1277295945,3275,3275,3275,3275,0
|
|
20240102,161200,1277295945,3275,3275,3275,3275,0
|
|
20240102,161100,1277295945,3275,3275,3275,3275,0
|
|
20240102,161000,1277295945,3275,3275,3275,3275,0
|
|
20240102,160900,1277295945,3275,3275,3275,3275,0
|
|
20240102,160800,1277295945,3275,3275,3275,3275,0
|
|
20240102,160700,1277295945,3275,3275,3275,3275,0
|
|
20240102,160600,1277295945,3275,3275,3275,3275,0
|
|
20240102,160500,1277295945,3275,3275,3275,3275,0
|
|
20240102,160400,1277295945,3275,3275,3275,3275,0
|
|
20240102,160300,1277295945,3275,3275,3275,3275,0
|
|
20240102,160200,1277295945,3275,3275,3275,3275,0
|
|
20240102,160100,1277295945,3275,3275,3275,3275,0
|
|
20240102,160000,1277295945,3275,3275,3275,3275,0
|
|
20240102,155900,1277295945,3275,3275,3275,3275,0
|
|
20240102,155800,1277295945,3275,3275,3275,3275,0
|
|
20240102,155700,1277295945,3275,3275,3275,3275,0
|
|
20240102,155600,1277295945,3275,3275,3275,3275,0
|
|
20240102,155500,1277295945,3275,3275,3275,3275,0
|
|
20240102,155400,1277295945,3275,3275,3275,3275,3615
|
|
20240102,155300,1277295945,3275,3275,3275,3275,0
|
|
20240102,155200,1277295945,3275,3275,3275,3275,0
|
|
20240102,155100,1277295945,3275,3275,3275,3275,0
|
|
20240102,155000,1277295945,3275,3275,3275,3275,0
|
|
20240102,154900,1277295945,3275,3275,3275,3275,0
|
|
20240102,154800,1277295945,3275,3275,3275,3275,0
|
|
20240102,154700,1277295945,3275,3275,3275,3275,0
|
|
20240102,154600,1277295945,3275,3275,3275,3275,0
|
|
20240102,154500,1277295945,3275,3275,3275,3275,0
|
|
20240102,154400,1277295945,3275,3275,3275,3275,0
|
|
20240102,154300,1277295945,3275,3275,3275,3275,0
|
|
20240102,154200,1277295945,3275,3275,3275,3275,0
|
|
20240102,154100,1277295945,3275,3275,3275,3275,0
|
|
20240102,154000,1277295945,3275,3275,3275,3275,0
|
|
20240102,153900,1277295945,3275,3275,3275,3275,0
|
|
20240102,153800,1277295945,3275,3275,3275,3275,0
|
|
20240102,153700,1277295945,3275,3275,3275,3275,0
|
|
20240102,153600,1277295945,3275,3275,3275,3275,0
|
|
20240102,153500,1277295945,3275,3275,3275,3275,0
|
|
20240102,153400,1277295945,3275,3275,3275,3275,0
|
|
20240102,153300,1277295945,3275,3275,3275,3275,0
|
|
20240102,153200,1277295945,3275,3275,3275,3275,0
|
|
20240102,153100,1277295945,3275,3275,3275,3275,0
|
|
20240102,153000,1277295945,3275,3275,3275,3275,3615
|
|
20240102,152900,1265456820,3270,3270,3270,3270,0
|
|
20240102,152800,1265456820,3270,3270,3270,3270,0
|
|
20240102,152700,1265456820,3270,3270,3270,3270,0
|
|
20240102,152600,1265456820,3270,3270,3270,3270,0
|
|
20240102,152500,1265456820,3270,3270,3270,3270,0
|
|
20240102,152400,1265456820,3270,3270,3270,3270,0
|
|
20240102,152300,1265456820,3270,3270,3270,3270,0
|
|
20240102,152200,1265456820,3270,3270,3270,3270,0
|
|
20240102,152100,1265456820,3270,3270,3270,3270,0
|
|
20240102,152000,1265456820,3270,3270,3270,3270,0
|
|
20240102,151900,1265456820,3270,3270,3275,3270,2014
|
|
20240102,151800,1258870500,3270,3275,3275,3270,60
|
|
20240102,151700,1258674045,3270,3275,3275,3270,2162
|
|
20240102,151600,1251594315,3270,3270,3275,3270,114
|
|
20240102,151500,1251221525,3270,3275,3275,3270,1381
|
|
20240102,151400,1246705650,3270,3270,3270,3270,170
|
|
20240102,151300,1246149750,3270,3270,3270,3270,272
|
|
20240102,151200,1245260310,3275,3270,3275,3270,1084
|
|
20240102,151100,1241715320,3270,3270,3270,3270,3296
|
|
20240102,151000,1230937400,3275,3270,3275,3270,136
|
|
20240102,150900,1230492120,3270,3270,3270,3270,403
|
|
20240102,150800,1229174310,3270,3270,3270,3270,14
|
|
20240102,150700,1229128530,3270,3270,3270,3270,14
|
|
20240102,150600,1229082750,3270,3270,3275,3270,838
|
|
20240102,150500,1226338440,3275,3270,3275,3270,738
|
|
20240102,150400,1223922530,3275,3270,3275,3270,177
|
|
20240102,150300,1223343730,3275,3270,3275,3270,348
|
|
20240102,150200,1222205755,3275,3275,3275,3275,177
|
|
20240102,150100,1221626080,3275,3275,3275,3275,2
|
|
20240102,150000,1221619530,3270,3270,3270,3270,0
|
|
20240102,145900,1221619530,3270,3275,3275,3270,2146
|
|
20240102,145800,1214600190,3275,3275,3275,3275,154
|
|
20240102,145700,1214095840,3275,3275,3275,3275,200
|
|
20240102,145600,1213440840,3275,3270,3275,3270,203
|
|
20240102,145500,1212777025,3270,3265,3275,3265,2136
|
|
20240102,145400,1205802465,3275,3270,3275,3270,1911
|
|
20240102,145300,1199553440,3270,3270,3270,3270,944
|
|
20240102,145200,1196466560,3265,3265,3270,3265,146
|
|
20240102,145100,1195989865,3265,3265,3270,3265,471
|
|
20240102,145000,1194450550,3270,3270,3270,3270,357
|
|
20240102,144900,1193283160,3270,3275,3275,3270,39
|
|
20240102,144800,1193155485,3275,3270,3275,3270,158
|
|
20240102,144700,1192638820,3275,3275,3275,3275,366
|
|
20240102,144600,1191440170,3270,3275,3275,3270,167
|
|
20240102,144500,1190893950,3270,3270,3275,3270,637
|
|
20240102,144400,1188808255,3275,3265,3275,3265,1150
|
|
20240102,144300,1185052860,3265,3270,3270,3265,1515
|
|
20240102,144200,1180098920,3275,3275,3275,3275,1
|
|
20240102,144100,1180095645,3275,3275,3275,3275,1071
|
|
20240102,144000,1176588120,3275,3270,3275,3270,1560
|
|
20240102,143900,1171486915,3275,3275,3275,3270,33
|
|
20240102,143800,1171378995,3270,3270,3270,3270,4
|
|
20240102,143700,1171365915,3275,3275,3275,3275,0
|
|
20240102,143600,1171365915,3275,3275,3275,3275,0
|
|
20240102,143500,1171365915,3275,3275,3275,3275,5
|
|
20240102,143400,1171349540,3275,3275,3275,3275,3
|
|
20240102,143300,1171339715,3275,3270,3275,3270,1662
|
|
20240102,143200,1165904965,3275,3270,3275,3270,1203
|
|
20240102,143100,1161971150,3275,3275,3275,3275,100
|
|
20240102,143000,1161643650,3275,3275,3275,3275,0
|
|
20240102,142900,1161643650,3275,3270,3275,3270,2002
|
|
20240102,142800,1155097100,3275,3270,3275,3270,23
|
|
20240102,142700,1155021880,3275,3275,3275,3275,5
|
|
20240102,142600,1155005505,3275,3270,3275,3270,2301
|
|
20240102,142500,1147472230,3275,3275,3275,3275,0
|
|
20240102,142400,1147472230,3275,3275,3275,3270,1202
|
|
20240102,142300,1143540680,3275,3275,3275,3275,5
|
|
20240102,142200,1143524305,3275,3275,3275,3275,1
|
|
20240102,142100,1143521030,3275,3270,3275,3270,129
|
|
20240102,142000,1143099195,3275,3270,3275,3270,145
|
|
20240102,141900,1142624895,3265,3265,3265,3265,5
|
|
20240102,141800,1142608570,3275,3275,3275,3275,0
|
|
20240102,141700,1142608570,3275,3275,3275,3275,0
|
|
20240102,141600,1142608570,3275,3275,3275,3275,300
|
|
20240102,141500,1141626070,3275,3275,3275,3275,0
|
|
20240102,141400,1141626070,3275,3275,3275,3275,38
|
|
20240102,141300,1141501620,3280,3275,3280,3275,373
|
|
20240102,141200,1140279990,3265,3270,3275,3265,839
|
|
20240102,141100,1137537955,3275,3275,3275,3275,0
|
|
20240102,141000,1137537955,3275,3275,3275,3275,0
|
|
20240102,140900,1137537955,3275,3275,3275,3275,0
|
|
20240102,140800,1137537955,3275,3275,3275,3275,301
|
|
20240102,140700,1136552180,3275,3275,3275,3275,1002
|
|
20240102,140600,1133270630,3280,3275,3280,3275,311
|
|
20240102,140500,1132252050,3280,3275,3280,3275,1059
|
|
20240102,140400,1128783640,3285,3280,3285,3280,357
|
|
20240102,140300,1127612645,3285,3280,3285,3280,12180
|
|
20240102,140200,1087662240,3280,3280,3280,3280,100
|
|
20240102,140100,1087334240,3275,3275,3275,3275,2214
|
|
20240102,140000,1080083390,3275,3275,3275,3265,1041
|
|
20240102,135900,1076675505,3275,3275,3275,3265,72
|
|
20240102,135800,1076440405,3265,3270,3275,3265,1281
|
|
20240102,135700,1072251530,3275,3275,3275,3275,0
|
|
20240102,135600,1072251530,3275,3275,3275,3275,16
|
|
20240102,135500,1072199130,3275,3270,3275,3270,152
|
|
20240102,135400,1071702080,3275,3275,3275,3270,401
|
|
20240102,135300,1070389305,3275,3270,3275,3270,330
|
|
20240102,135200,1069310200,3270,3270,3275,3270,1897
|
|
20240102,135100,1063106985,3275,3270,3275,3270,155
|
|
20240102,135000,1062599380,3275,3270,3275,3270,21
|
|
20240102,134900,1062530705,3275,3275,3275,3275,56
|
|
20240102,134800,1062347305,3275,3270,3275,3270,257
|
|
20240102,134700,1061506905,3270,3265,3270,3260,2114
|
|
20240102,134600,1054611315,3270,3270,3270,3270,301
|
|
20240102,134500,1053627045,3270,3270,3270,3270,319
|
|
20240102,134400,1052583915,3275,3275,3275,3275,0
|
|
20240102,134300,1052583915,3275,3270,3275,3270,182
|
|
20240102,134200,1051988770,3270,3270,3270,3270,105
|
|
20240102,134100,1051645420,3270,3270,3270,3270,387
|
|
20240102,134000,1050379930,3275,3275,3275,3275,2
|
|
20240102,133900,1050373380,3275,3275,3275,3275,0
|
|
20240102,133800,1050373380,3275,3270,3275,3270,660
|
|
20240102,133700,1048215015,3275,3270,3275,3270,107
|
|
20240102,133600,1047865115,3270,3270,3270,3270,320
|
|
20240102,133500,1046818715,3270,3275,3275,3270,527
|
|
20240102,133400,1045094890,3275,3275,3275,3275,650
|
|
20240102,133300,1042966140,3275,3275,3275,3275,0
|
|
20240102,133200,1042966140,3275,3275,3275,3275,1000
|
|
20240102,133100,1039691140,3270,3270,3270,3270,3072
|
|
20240102,133000,1029645700,3270,3270,3270,3270,390
|
|
20240102,132900,1028370400,3270,3270,3270,3270,5
|
|
20240102,132800,1028354050,3265,3265,3265,3265,0
|
|
20240102,132700,1028354050,3265,3265,3265,3265,1700
|
|
20240102,132600,1022803550,3265,3270,3275,3265,1621
|
|
20240102,132500,1017502785,3275,3275,3275,3275,251
|
|
20240102,132400,1016680760,3275,3275,3275,3265,2915
|
|
20240102,132300,1007142235,3275,3275,3275,3275,0
|
|
20240102,132200,1007142235,3275,3275,3275,3275,2
|
|
20240102,132100,1007135685,3275,3275,3275,3275,1000
|
|
20240102,132000,1003860685,3275,3275,3275,3275,0
|
|
20240102,131900,1003860685,3275,3275,3275,3275,6
|
|
20240102,131800,1003841035,3275,3275,3275,3275,0
|
|
20240102,131700,1003841035,3275,3275,3275,3275,500
|
|
20240102,131600,1002203535,3280,3280,3280,3280,500
|
|
20240102,131500,1000563535,3280,3280,3280,3280,400
|
|
20240102,131400,999251535,3280,3275,3280,3275,1000
|
|
20240102,131300,995971755,3280,3280,3280,3280,31
|
|
20240102,131200,995870075,3280,3280,3280,3280,54
|
|
20240102,131100,995692955,3280,3270,3280,3270,798
|
|
20240102,131000,993077485,3280,3280,3280,3280,4
|
|
20240102,130900,993064365,3280,3280,3280,3280,1
|
|
20240102,130800,993061085,3270,3270,3270,3270,41
|
|
20240102,130700,992927015,3280,3280,3280,3280,1
|
|
20240102,130600,992923735,3270,3265,3270,3265,856
|
|
20240102,130500,990125900,3265,3265,3265,3265,103
|
|
20240102,130400,989789605,3265,3265,3265,3265,0
|
|
20240102,130300,989789605,3265,3280,3280,3265,1018
|
|
20240102,130200,986455020,3280,3280,3280,3280,30
|
|
20240102,130100,986356620,3280,3270,3280,3270,1035
|
|
20240102,130000,982971820,3280,3280,3280,3280,0
|
|
20240102,125900,982971820,3280,3275,3280,3275,175
|
|
20240102,125800,982397845,3270,3280,3280,3270,9535
|
|
20240102,125700,951181230,3280,3280,3280,3280,1096
|
|
20240102,125600,947586350,3285,3285,3285,3285,0
|
|
20240102,125500,947586350,3285,3285,3285,3285,54
|
|
20240102,125400,947408960,3285,3280,3285,3280,510
|
|
20240102,125300,945735150,3280,3280,3280,3280,3406
|
|
20240102,125200,934563470,3270,3270,3280,3270,193
|
|
20240102,125100,933932350,3275,3275,3275,3275,200
|
|
20240102,125000,933277350,3280,3280,3280,3280,100
|
|
20240102,124900,932949350,3280,3275,3280,3275,529
|
|
20240102,124800,931216870,3275,3275,3275,3275,0
|
|
20240102,124700,931216870,3275,3280,3280,3275,1175
|
|
20240102,124600,927367245,3280,3280,3280,3280,2
|
|
20240102,124500,927360685,3280,3280,3280,3280,0
|
|
20240102,124400,927360685,3280,3280,3280,3275,12
|
|
20240102,124300,927321330,3280,3280,3280,3280,1
|
|
20240102,124200,927318050,3275,3280,3280,3275,31
|
|
20240102,124100,927216475,3280,3280,3280,3280,2284
|
|
20240102,124000,919724955,3275,3275,3275,3275,145
|
|
20240102,123900,919250080,3275,3275,3280,3275,381
|
|
20240102,123800,918002300,3275,3275,3275,3275,94
|
|
20240102,123700,917694450,3280,3280,3280,3280,1
|
|
20240102,123600,917691170,3280,3280,3280,3280,1
|
|
20240102,123500,917687890,3275,3275,3275,3275,347
|
|
20240102,123400,916551465,3280,3280,3280,3280,180
|
|
20240102,123300,915961065,3280,3280,3280,3280,1
|
|
20240102,123200,915957785,3275,3275,3275,3275,120
|
|
20240102,123100,915564785,3275,3280,3280,3275,201
|
|
20240102,123000,914906505,3280,3275,3280,3275,138
|
|
20240102,122900,914453895,3275,3275,3275,3270,51
|
|
20240102,122800,914286875,3275,3275,3275,3275,0
|
|
20240102,122700,914286875,3275,3275,3275,3275,11
|
|
20240102,122600,914250850,3275,3270,3275,3270,2772
|
|
20240102,122500,905176650,3270,3270,3270,3270,0
|
|
20240102,122400,905176650,3270,3270,3270,3270,111
|
|
20240102,122300,904813680,3270,3270,3270,3270,195
|
|
20240102,122200,904176030,3270,3270,3270,3270,39
|
|
20240102,122100,904048500,3270,3270,3270,3270,0
|
|
20240102,122000,904048500,3270,3270,3275,3270,187
|
|
20240102,121900,903436960,3270,3275,3275,3270,290
|
|
20240102,121800,902487220,3275,3275,3275,3275,30
|
|
20240102,121700,902388970,3275,3275,3275,3275,1500
|
|
20240102,121600,897476470,3280,3280,3280,3280,2
|
|
20240102,121500,897469910,3275,3275,3275,3275,158
|
|
20240102,121400,896952460,3280,3280,3280,3275,149
|
|
20240102,121300,896464475,3275,3275,3280,3275,1083
|
|
20240102,121200,892917635,3275,3275,3280,3275,215
|
|
20240102,121100,892213350,3275,3275,3275,3275,25
|
|
20240102,121000,892131475,3280,3280,3280,3280,0
|
|
20240102,120900,892131475,3280,3280,3280,3280,260
|
|
20240102,120800,891278675,3280,3280,3280,3280,0
|
|
20240102,120700,891278675,3280,3280,3280,3280,409
|
|
20240102,120600,889937155,3275,3275,3275,3275,750
|
|
20240102,120500,887480905,3275,3280,3280,3275,108
|
|
20240102,120400,887127005,3280,3275,3280,3275,510
|
|
20240102,120300,885454255,3270,3275,3275,3270,719
|
|
20240102,120200,883099565,3270,3270,3275,3270,600
|
|
20240102,120100,881137335,3270,3280,3280,3270,4557
|
|
20240102,120000,866217460,3280,3280,3285,3280,682
|
|
20240102,115900,863980495,3280,3280,3280,3280,149
|
|
20240102,115800,863491775,3280,3280,3280,3280,300
|
|
20240102,115700,862507775,3280,3285,3285,3280,50
|
|
20240102,115600,862343725,3285,3285,3285,3285,1
|
|
20240102,115500,862340440,3285,3285,3285,3285,338
|
|
20240102,115400,861230110,3285,3285,3285,3280,25
|
|
20240102,115300,861148085,3285,3285,3285,3285,1
|
|
20240102,115200,861144800,3280,3280,3280,3280,2250
|
|
20240102,115100,853764800,3280,3280,3280,3280,574
|
|
20240102,115000,851882080,3280,3280,3280,3280,2018
|
|
20240102,114900,845263040,3280,3280,3280,3280,1341
|
|
20240102,114800,840864560,3280,3280,3280,3280,736
|
|
20240102,114700,838450480,3280,3285,3285,3280,519
|
|
20240102,114600,836748065,3280,3280,3280,3280,87
|
|
20240102,114500,836462705,3280,3280,3280,3280,248
|
|
20240102,114400,835649265,3280,3275,3280,3275,1595
|
|
20240102,114300,830417830,3280,3280,3280,3280,0
|
|
20240102,114200,830417830,3280,3280,3280,3280,5
|
|
20240102,114100,830401430,3275,3280,3280,3275,1001
|
|
20240102,114000,827123150,3275,3280,3280,3275,4288
|
|
20240102,113900,813058780,3280,3280,3280,3280,60
|
|
20240102,113800,812861980,3275,3275,3275,3275,767
|
|
20240102,113700,810350055,3275,3270,3275,3270,3815
|
|
20240102,113600,797874960,3270,3265,3270,3265,101
|
|
20240102,113500,797545190,3270,3265,3270,3265,16
|
|
20240102,113400,797492945,3270,3270,3270,3270,2
|
|
20240102,113300,797486405,3270,3265,3270,3265,21
|
|
20240102,113200,797417835,3270,3270,3270,3270,0
|
|
20240102,113100,797417835,3270,3270,3270,3270,1
|
|
20240102,113000,797414565,3265,3265,3265,3265,1
|
|
20240102,112900,797411300,3265,3270,3270,3265,618
|
|
20240102,112800,795393490,3265,3265,3265,3265,452
|
|
20240102,112700,793917710,3270,3270,3270,3270,307
|
|
20240102,112600,792913820,3270,3265,3270,3265,202
|
|
20240102,112500,792254285,3265,3270,3270,3265,765
|
|
20240102,112400,789756545,3265,3270,3270,3265,564
|
|
20240102,112300,787912335,3265,3265,3270,3265,3163
|
|
20240102,112200,777585135,3265,3260,3265,3255,7747
|
|
20240102,112100,752329915,3260,3260,3260,3260,13
|
|
20240102,112000,752287535,3260,3260,3260,3260,7
|
|
20240102,111900,752264715,3260,3255,3260,3255,356
|
|
20240102,111800,751105710,3255,3255,3255,3255,6
|
|
20240102,111700,751086180,3255,3255,3255,3255,20
|
|
20240102,111600,751021080,3260,3260,3260,3250,1253
|
|
20240102,111500,746936580,3260,3260,3260,3260,0
|
|
20240102,111400,746936580,3260,3245,3260,3245,21038
|
|
20240102,111300,678641855,3245,3260,3260,3245,1714
|
|
20240102,111200,673077575,3260,3260,3260,3260,10
|
|
20240102,111100,673044975,3265,3230,3265,3230,3443
|
|
20240102,111000,661827675,3260,3260,3265,3100,45959
|
|
20240102,110900,515212715,3260,3260,3265,3260,236
|
|
20240102,110800,514443350,3260,3265,3265,3260,2145
|
|
20240102,110700,507439930,3265,3265,3265,3265,300
|
|
20240102,110600,506460430,3270,3270,3270,3270,350
|
|
20240102,110500,505315930,3270,3265,3270,3265,879
|
|
20240102,110400,502445990,3270,3270,3270,3265,203
|
|
20240102,110300,501783180,3270,3270,3270,3265,2366
|
|
20240102,110200,494048125,3270,3265,3270,3265,375
|
|
20240102,110100,492823745,3270,3270,3270,3270,12
|
|
20240102,110000,492784505,3265,3265,3270,3265,4501
|
|
20240102,105900,478088735,3265,3250,3265,3250,74
|
|
20240102,105800,477847905,3250,3250,3255,3250,12
|
|
20240102,105700,477808900,3245,3255,3255,3245,8127
|
|
20240102,105600,451397990,3260,3265,3265,3260,495
|
|
20240102,105500,449784140,3265,3265,3265,3265,110
|
|
20240102,105400,449424990,3265,3260,3265,3255,2511
|
|
20240102,105300,441248095,3265,3265,3265,3265,59
|
|
20240102,105200,441055460,3260,3260,3260,3260,50
|
|
20240102,105100,440892460,3250,3250,3255,3250,120
|
|
20240102,105000,440502440,3250,3265,3265,3250,7067
|
|
20240102,104900,417501540,3265,3265,3265,3260,250
|
|
20240102,104800,416685295,3260,3265,3270,3260,1279
|
|
20240102,104700,412505980,3265,3265,3265,3265,296
|
|
20240102,104600,411539540,3265,3260,3265,3260,1972
|
|
20240102,104500,405110815,3255,3275,3275,3255,12011
|
|
20240102,104400,365869340,3280,3280,3280,3275,4972
|
|
20240102,104300,349586030,3275,3280,3280,3275,1137
|
|
20240102,104200,345861370,3280,3280,3280,3280,160
|
|
20240102,104100,345336570,3280,3290,3290,3280,1502
|
|
20240102,104000,340406105,3290,3285,3290,3280,831
|
|
20240102,103900,337677965,3285,3295,3295,3285,5677
|
|
20240102,103800,318977185,3295,3285,3295,3285,3469
|
|
20240102,103700,307564195,3290,3285,3290,3285,1823
|
|
20240102,103600,301571625,3290,3285,3290,3285,7553
|
|
20240102,103500,276759840,3285,3285,3285,3280,1109
|
|
20240102,103400,273122275,3285,3280,3285,3280,262
|
|
20240102,103300,272262910,3280,3280,3285,3280,1225
|
|
20240102,103200,268244785,3285,3285,3285,3280,3933
|
|
20240102,103100,255343605,3280,3280,3285,3280,1908
|
|
20240102,103000,249085165,3280,3285,3285,3275,2178
|
|
20240102,102900,241949560,3280,3280,3280,3280,4331
|
|
20240102,102800,227743880,3280,3280,3280,3275,1582
|
|
20240102,102700,222555945,3280,3275,3280,3275,68
|
|
20240102,102600,222333155,3275,3275,3275,3275,2013
|
|
20240102,102500,215740580,3275,3280,3280,3275,2124
|
|
20240102,102400,208784475,3275,3280,3280,3275,885
|
|
20240102,102300,205885080,3275,3275,3280,3275,5725
|
|
20240102,102200,187135700,3270,3270,3270,3270,1930
|
|
20240102,102100,180824600,3270,3270,3270,3270,1754
|
|
20240102,102000,175089020,3270,3270,3270,3265,3226
|
|
20240102,101900,164540250,3270,3270,3270,3270,1
|
|
20240102,101800,164536980,3265,3270,3270,3265,337
|
|
20240102,101700,163436065,3270,3270,3270,3265,1386
|
|
20240102,101600,158904145,3265,3265,3270,3265,1293
|
|
20240102,101500,154682490,3270,3270,3270,3270,201
|
|
20240102,101400,154025220,3265,3265,3265,3265,302
|
|
20240102,101300,153039190,3265,3265,3270,3265,3324
|
|
20240102,101200,142175125,3270,3270,3270,3270,6384
|
|
20240102,101100,121299445,3270,3270,3270,3270,3123
|
|
20240102,101000,111087235,3270,3275,3275,3270,1967
|
|
20240102,100900,104654410,3270,3275,3275,3270,3826
|
|
20240102,100800,92142635,3270,3270,3275,3270,3459
|
|
20240102,100700,80819440,3275,3275,3275,3270,606
|
|
20240102,100600,78835130,3275,3270,3275,3270,3916
|
|
20240102,100500,66029555,3270,3270,3270,3265,1240
|
|
20240102,100400,61974780,3265,3260,3285,3260,4934
|
|
20240102,100300,45831570,3260,3255,3260,3255,2989
|
|
20240102,100200,36095265,3260,3255,3260,3250,2288
|
|
20240102,100100,28653055,3260,3255,3265,3255,1618
|
|
20240102,100000,23378570,3255,3250,3260,3250,7189
|