628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192500,1681075640,3865,3865,3865,3865,4434
|
|
20240112,192400,1681075640,3865,3865,3865,3865,0
|
|
20240112,192300,1681075640,3865,3865,3865,3865,0
|
|
20240112,192200,1681075640,3865,3865,3865,3865,0
|
|
20240112,192100,1681075640,3865,3865,3865,3865,0
|
|
20240112,192000,1681075640,3865,3865,3865,3865,0
|
|
20240112,191900,1681075640,3865,3865,3865,3865,0
|
|
20240112,191800,1681075640,3865,3865,3865,3865,0
|
|
20240112,191700,1681075640,3865,3865,3865,3865,0
|
|
20240112,191600,1681075640,3865,3865,3865,3865,0
|
|
20240112,191500,1681075640,3865,3865,3865,3865,0
|
|
20240112,191400,1681075640,3865,3865,3865,3865,0
|
|
20240112,191300,1681075640,3865,3865,3865,3865,0
|
|
20240112,191200,1681075640,3865,3865,3865,3865,0
|
|
20240112,191100,1681075640,3865,3865,3865,3865,0
|
|
20240112,191000,1681075640,3865,3865,3865,3865,0
|
|
20240112,190900,1681075640,3865,3865,3865,3865,0
|
|
20240112,190800,1681075640,3865,3865,3865,3865,0
|
|
20240112,190700,1681075640,3865,3865,3865,3865,0
|
|
20240112,190600,1681075640,3865,3865,3865,3865,0
|
|
20240112,190500,1681075640,3865,3865,3865,3865,0
|
|
20240112,190400,1681075640,3865,3865,3865,3865,0
|
|
20240112,190300,1681075640,3865,3865,3865,3865,0
|
|
20240112,190200,1681075640,3865,3865,3865,3865,0
|
|
20240112,190100,1681075640,3865,3865,3865,3865,0
|
|
20240112,190000,1681075640,3865,3865,3865,3865,0
|
|
20240112,185900,1681075640,3865,3865,3865,3865,0
|
|
20240112,185800,1681075640,3865,3865,3865,3865,0
|
|
20240112,185700,1681075640,3865,3865,3865,3865,0
|
|
20240112,185600,1681075640,3865,3865,3865,3865,0
|
|
20240112,185500,1681075640,3865,3865,3865,3865,4434
|
|
20240112,185400,1681075640,3865,3865,3865,3865,0
|
|
20240112,185300,1681075640,3865,3865,3865,3865,0
|
|
20240112,185200,1681075640,3865,3865,3865,3865,0
|
|
20240112,185100,1681075640,3865,3865,3865,3865,0
|
|
20240112,185000,1681075640,3865,3865,3865,3865,0
|
|
20240112,184900,1681075640,3865,3865,3865,3865,0
|
|
20240112,184800,1681075640,3865,3865,3865,3865,0
|
|
20240112,184700,1681075640,3865,3865,3865,3865,0
|
|
20240112,184600,1681075640,3865,3865,3865,3865,0
|
|
20240112,184500,1681075640,3865,3865,3865,3865,0
|
|
20240112,184400,1681075640,3865,3865,3865,3865,0
|
|
20240112,184300,1681075640,3865,3865,3865,3865,0
|
|
20240112,184200,1681075640,3865,3865,3865,3865,0
|
|
20240112,184100,1681075640,3865,3865,3865,3865,0
|
|
20240112,184000,1681075640,3865,3865,3865,3865,0
|
|
20240112,183900,1681075640,3865,3865,3865,3865,0
|
|
20240112,183800,1681075640,3865,3865,3865,3865,0
|
|
20240112,183700,1681075640,3865,3865,3865,3865,0
|
|
20240112,183600,1681075640,3865,3865,3865,3865,0
|
|
20240112,183500,1681075640,3865,3865,3865,3865,0
|
|
20240112,183400,1681075640,3865,3865,3865,3865,0
|
|
20240112,183300,1681075640,3865,3865,3865,3865,0
|
|
20240112,183200,1681075640,3865,3865,3865,3865,0
|
|
20240112,183100,1681075640,3865,3865,3865,3865,0
|
|
20240112,183000,1681075640,3865,3865,3865,3865,0
|
|
20240112,182900,1681075640,3865,3865,3865,3865,0
|
|
20240112,182800,1681075640,3865,3865,3865,3865,0
|
|
20240112,182700,1681075640,3865,3865,3865,3865,0
|
|
20240112,182600,1681075640,3865,3865,3865,3865,0
|
|
20240112,182500,1681075640,3865,3865,3865,3865,4434
|
|
20240112,182400,1681075640,3865,3865,3865,3865,0
|
|
20240112,182300,1681075640,3865,3865,3865,3865,0
|
|
20240112,182200,1681075640,3865,3865,3865,3865,0
|
|
20240112,182100,1681075640,3865,3865,3865,3865,0
|
|
20240112,182000,1681075640,3865,3865,3865,3865,0
|
|
20240112,181900,1681075640,3865,3865,3865,3865,0
|
|
20240112,181800,1681075640,3865,3865,3865,3865,0
|
|
20240112,181700,1681075640,3865,3865,3865,3865,0
|
|
20240112,181600,1681075640,3865,3865,3865,3865,0
|
|
20240112,181500,1681075640,3865,3865,3865,3865,0
|
|
20240112,181400,1681075640,3865,3865,3865,3865,0
|
|
20240112,181300,1681075640,3865,3865,3865,3865,0
|
|
20240112,181200,1681075640,3865,3865,3865,3865,0
|
|
20240112,181100,1681075640,3865,3865,3865,3865,0
|
|
20240112,181000,1681075640,3865,3865,3865,3865,0
|
|
20240112,180900,1681075640,3865,3865,3865,3865,0
|
|
20240112,180800,1681075640,3865,3865,3865,3865,0
|
|
20240112,180700,1681075640,3865,3865,3865,3865,0
|
|
20240112,180600,1681075640,3865,3865,3865,3865,0
|
|
20240112,180500,1681075640,3865,3865,3865,3865,0
|
|
20240112,180400,1681075640,3865,3865,3865,3865,0
|
|
20240112,180300,1681075640,3865,3865,3865,3865,0
|
|
20240112,180200,1681075640,3865,3865,3865,3865,0
|
|
20240112,180100,1681075640,3865,3865,3865,3865,0
|
|
20240112,180000,1681075640,3865,3865,3865,3865,0
|
|
20240112,175900,1681075640,3865,3865,3865,3865,0
|
|
20240112,175800,1681075640,3865,3865,3865,3865,0
|
|
20240112,175700,1681075640,3865,3865,3865,3865,0
|
|
20240112,175600,1681075640,3865,3865,3865,3865,0
|
|
20240112,175500,1681075640,3865,3865,3865,3865,4434
|
|
20240112,175400,1681075640,3865,3865,3865,3865,0
|
|
20240112,175300,1681075640,3865,3865,3865,3865,0
|
|
20240112,175200,1681075640,3865,3865,3865,3865,0
|
|
20240112,175100,1681075640,3865,3865,3865,3865,0
|
|
20240112,175000,1681075640,3865,3865,3865,3865,0
|
|
20240112,174900,1681075640,3865,3865,3865,3865,0
|
|
20240112,174800,1681075640,3865,3865,3865,3865,0
|
|
20240112,174700,1681075640,3865,3865,3865,3865,0
|
|
20240112,174600,1681075640,3865,3865,3865,3865,0
|
|
20240112,174500,1681075640,3865,3865,3865,3865,0
|
|
20240112,174400,1681075640,3865,3865,3865,3865,0
|
|
20240112,174300,1681075640,3865,3865,3865,3865,0
|
|
20240112,174200,1681075640,3865,3865,3865,3865,0
|
|
20240112,174100,1681075640,3865,3865,3865,3865,0
|
|
20240112,174000,1681075640,3865,3865,3865,3865,0
|
|
20240112,173900,1681075640,3865,3865,3865,3865,0
|
|
20240112,173800,1681075640,3865,3865,3865,3865,0
|
|
20240112,173700,1681075640,3865,3865,3865,3865,0
|
|
20240112,173600,1681075640,3865,3865,3865,3865,0
|
|
20240112,173500,1681075640,3865,3865,3865,3865,0
|
|
20240112,173400,1681075640,3865,3865,3865,3865,0
|
|
20240112,173300,1681075640,3865,3865,3865,3865,0
|
|
20240112,173200,1681075640,3865,3865,3865,3865,0
|
|
20240112,173100,1681075640,3865,3865,3865,3865,0
|
|
20240112,173000,1681075640,3865,3865,3865,3865,0
|
|
20240112,172900,1681075640,3865,3865,3865,3865,0
|
|
20240112,172800,1681075640,3865,3865,3865,3865,0
|
|
20240112,172700,1681075640,3865,3865,3865,3865,0
|
|
20240112,172600,1681075640,3865,3865,3865,3865,0
|
|
20240112,172500,1681075640,3865,3865,3865,3865,4434
|
|
20240112,172400,1681075640,3865,3865,3865,3865,0
|
|
20240112,172300,1681075640,3865,3865,3865,3865,0
|
|
20240112,172200,1681075640,3865,3865,3865,3865,0
|
|
20240112,172100,1681075640,3865,3865,3865,3865,0
|
|
20240112,172000,1681075640,3865,3865,3865,3865,0
|
|
20240112,171900,1681075640,3865,3865,3865,3865,0
|
|
20240112,171800,1681075640,3865,3865,3865,3865,0
|
|
20240112,171700,1681075640,3865,3865,3865,3865,0
|
|
20240112,171600,1681075640,3865,3865,3865,3865,0
|
|
20240112,171500,1681075640,3865,3865,3865,3865,0
|
|
20240112,171400,1681075640,3865,3865,3865,3865,0
|
|
20240112,171300,1681075640,3865,3865,3865,3865,0
|
|
20240112,171200,1681075640,3865,3865,3865,3865,0
|
|
20240112,171100,1681075640,3865,3865,3865,3865,0
|
|
20240112,171000,1681075640,3865,3865,3865,3865,0
|
|
20240112,170900,1681075640,3865,3865,3865,3865,0
|
|
20240112,170800,1681075640,3865,3865,3865,3865,0
|
|
20240112,170700,1681075640,3865,3865,3865,3865,0
|
|
20240112,170600,1681075640,3865,3865,3865,3865,0
|
|
20240112,170500,1681075640,3865,3865,3865,3865,0
|
|
20240112,170400,1681075640,3865,3865,3865,3865,0
|
|
20240112,170300,1681075640,3865,3865,3865,3865,0
|
|
20240112,170200,1681075640,3865,3865,3865,3865,0
|
|
20240112,170100,1681075640,3865,3865,3865,3865,0
|
|
20240112,170000,1681075640,3865,3865,3865,3865,0
|
|
20240112,165900,1681075640,3865,3865,3865,3865,0
|
|
20240112,165800,1681075640,3865,3865,3865,3865,0
|
|
20240112,165700,1681075640,3865,3865,3865,3865,0
|
|
20240112,165600,1681075640,3865,3865,3865,3865,0
|
|
20240112,165500,1681075640,3865,3865,3865,3865,4434
|
|
20240112,165400,1681075640,3865,3865,3865,3865,0
|
|
20240112,165300,1681075640,3865,3865,3865,3865,0
|
|
20240112,165200,1681075640,3865,3865,3865,3865,0
|
|
20240112,165100,1681075640,3865,3865,3865,3865,0
|
|
20240112,165000,1681075640,3865,3865,3865,3865,0
|
|
20240112,164900,1681075640,3865,3865,3865,3865,0
|
|
20240112,164800,1681075640,3865,3865,3865,3865,0
|
|
20240112,164700,1681075640,3865,3865,3865,3865,0
|
|
20240112,164600,1681075640,3865,3865,3865,3865,0
|
|
20240112,164500,1681075640,3865,3865,3865,3865,0
|
|
20240112,164400,1681075640,3865,3865,3865,3865,0
|
|
20240112,164300,1681075640,3865,3865,3865,3865,0
|
|
20240112,164200,1681075640,3865,3865,3865,3865,0
|
|
20240112,164100,1681075640,3865,3865,3865,3865,0
|
|
20240112,164000,1681075640,3865,3865,3865,3865,0
|
|
20240112,163900,1681075640,3865,3865,3865,3865,0
|
|
20240112,163800,1681075640,3865,3865,3865,3865,0
|
|
20240112,163700,1681075640,3865,3865,3865,3865,0
|
|
20240112,163600,1681075640,3865,3865,3865,3865,0
|
|
20240112,163500,1681075640,3865,3865,3865,3865,0
|
|
20240112,163400,1681075640,3865,3865,3865,3865,0
|
|
20240112,163300,1681075640,3865,3865,3865,3865,0
|
|
20240112,163200,1681075640,3865,3865,3865,3865,0
|
|
20240112,163100,1681075640,3865,3865,3865,3865,0
|
|
20240112,163000,1681075640,3865,3865,3865,3865,0
|
|
20240112,162900,1681075640,3865,3865,3865,3865,0
|
|
20240112,162800,1681075640,3865,3865,3865,3865,0
|
|
20240112,162700,1681075640,3865,3865,3865,3865,0
|
|
20240112,162600,1681075640,3865,3865,3865,3865,0
|
|
20240112,162500,1681075640,3865,3865,3865,3865,4434
|
|
20240112,162400,1681075640,3865,3865,3865,3865,0
|
|
20240112,162300,1681075640,3865,3865,3865,3865,0
|
|
20240112,162200,1681075640,3865,3865,3865,3865,0
|
|
20240112,162100,1681075640,3865,3865,3865,3865,0
|
|
20240112,162000,1681075640,3865,3865,3865,3865,0
|
|
20240112,161900,1681075640,3865,3865,3865,3865,0
|
|
20240112,161800,1681075640,3865,3865,3865,3865,0
|
|
20240112,161700,1681075640,3865,3865,3865,3865,0
|
|
20240112,161600,1681075640,3865,3865,3865,3865,0
|
|
20240112,161500,1681075640,3865,3865,3865,3865,0
|
|
20240112,161400,1681075640,3865,3865,3865,3865,0
|
|
20240112,161300,1681075640,3865,3865,3865,3865,0
|
|
20240112,161200,1681075640,3865,3865,3865,3865,0
|
|
20240112,161100,1681075640,3865,3865,3865,3865,0
|
|
20240112,161000,1681075640,3865,3865,3865,3865,0
|
|
20240112,160900,1681075640,3865,3865,3865,3865,0
|
|
20240112,160800,1681075640,3865,3865,3865,3865,0
|
|
20240112,160700,1681075640,3865,3865,3865,3865,0
|
|
20240112,160600,1681075640,3865,3865,3865,3865,0
|
|
20240112,160500,1681075640,3865,3865,3865,3865,0
|
|
20240112,160400,1681075640,3865,3865,3865,3865,0
|
|
20240112,160300,1681075640,3865,3865,3865,3865,0
|
|
20240112,160200,1681075640,3865,3865,3865,3865,0
|
|
20240112,160100,1681075640,3865,3865,3865,3865,0
|
|
20240112,160000,1681075640,3865,3865,3865,3865,0
|
|
20240112,155900,1681075640,3865,3865,3865,3865,0
|
|
20240112,155800,1681075640,3865,3865,3865,3865,0
|
|
20240112,155700,1681075640,3865,3865,3865,3865,0
|
|
20240112,155600,1681075640,3865,3865,3865,3865,0
|
|
20240112,155500,1681075640,3865,3865,3865,3865,4434
|
|
20240112,155400,1681075640,3865,3865,3865,3865,0
|
|
20240112,155300,1681075640,3865,3865,3865,3865,0
|
|
20240112,155200,1681075640,3865,3865,3865,3865,0
|
|
20240112,155100,1681075640,3865,3865,3865,3865,0
|
|
20240112,155000,1681075640,3865,3865,3865,3865,0
|
|
20240112,154900,1681075640,3865,3865,3865,3865,0
|
|
20240112,154800,1681075640,3865,3865,3865,3865,0
|
|
20240112,154700,1681075640,3865,3865,3865,3865,0
|
|
20240112,154600,1681075640,3865,3865,3865,3865,0
|
|
20240112,154500,1681075640,3865,3865,3865,3865,0
|
|
20240112,154400,1681075640,3865,3865,3865,3865,0
|
|
20240112,154300,1681075640,3865,3865,3865,3865,0
|
|
20240112,154200,1681075640,3865,3865,3865,3865,0
|
|
20240112,154100,1681075640,3865,3865,3865,3865,0
|
|
20240112,154000,1681075640,3865,3865,3865,3865,0
|
|
20240112,153900,1681075640,3865,3865,3865,3865,0
|
|
20240112,153800,1681075640,3865,3865,3865,3865,0
|
|
20240112,153700,1681075640,3865,3865,3865,3865,0
|
|
20240112,153600,1681075640,3865,3865,3865,3865,0
|
|
20240112,153500,1681075640,3865,3865,3865,3865,0
|
|
20240112,153400,1681075640,3865,3865,3865,3865,0
|
|
20240112,153300,1681075640,3865,3865,3865,3865,0
|
|
20240112,153200,1681075640,3865,3865,3865,3865,0
|
|
20240112,153100,1681075640,3865,3865,3865,3865,0
|
|
20240112,153000,1681075640,3865,3865,3865,3865,4434
|
|
20240112,152900,1663938230,3860,3860,3860,3860,0
|
|
20240112,152800,1663938230,3860,3860,3860,3860,0
|
|
20240112,152700,1663938230,3860,3860,3860,3860,0
|
|
20240112,152600,1663938230,3860,3860,3860,3860,0
|
|
20240112,152500,1663938230,3860,3860,3860,3860,0
|
|
20240112,152400,1663938230,3860,3860,3860,3860,0
|
|
20240112,152300,1663938230,3860,3860,3860,3860,0
|
|
20240112,152200,1663938230,3860,3860,3860,3860,0
|
|
20240112,152100,1663938230,3860,3860,3860,3860,0
|
|
20240112,152000,1663938230,3860,3860,3860,3860,0
|
|
20240112,151900,1663938230,3860,3860,3860,3850,494
|
|
20240112,151800,1662032020,3860,3855,3860,3855,35
|
|
20240112,151700,1661896970,3860,3860,3860,3860,0
|
|
20240112,151600,1661896970,3860,3850,3860,3850,23
|
|
20240112,151500,1661808200,3860,3860,3860,3860,1051
|
|
20240112,151400,1657751340,3855,3855,3855,3855,1
|
|
20240112,151300,1657747485,3860,3855,3860,3855,170
|
|
20240112,151200,1657091660,3850,3850,3850,3850,1
|
|
20240112,151100,1657087810,3845,3845,3845,3845,0
|
|
20240112,151000,1657087810,3845,3845,3845,3845,1606
|
|
20240112,150900,1650912740,3860,3860,3860,3860,3
|
|
20240112,150800,1650901160,3860,3850,3860,3845,70
|
|
20240112,150700,1650631855,3860,3860,3860,3860,0
|
|
20240112,150600,1650631855,3860,3860,3860,3860,14
|
|
20240112,150500,1650577815,3860,3860,3860,3860,1008
|
|
20240112,150400,1646686935,3865,3865,3865,3865,1
|
|
20240112,150300,1646683070,3855,3870,3870,3855,194
|
|
20240112,150200,1645933465,3870,3865,3870,3865,501
|
|
20240112,150100,1643995355,3860,3860,3860,3860,1
|
|
20240112,150000,1643991495,3840,3840,3840,3840,0
|
|
20240112,145900,1643991495,3840,3840,3840,3840,0
|
|
20240112,145800,1643991495,3840,3840,3840,3840,1
|
|
20240112,145700,1643987655,3845,3850,3850,3845,96
|
|
20240112,145600,1643618430,3850,3850,3850,3850,119
|
|
20240112,145500,1643160280,3855,3845,3855,3845,124
|
|
20240112,145400,1642682310,3845,3845,3845,3845,0
|
|
20240112,145300,1642682310,3845,3850,3850,3845,237
|
|
20240112,145200,1641770960,3855,3855,3855,3855,0
|
|
20240112,145100,1641770960,3855,3855,3855,3855,0
|
|
20240112,145000,1641770960,3855,3855,3855,3855,0
|
|
20240112,144900,1641770960,3855,3855,3855,3855,0
|
|
20240112,144800,1641770960,3855,3855,3855,3855,33
|
|
20240112,144700,1641643745,3845,3845,3845,3845,42
|
|
20240112,144600,1641482255,3845,3845,3845,3845,0
|
|
20240112,144500,1641482255,3845,3845,3845,3845,13
|
|
20240112,144400,1641432270,3860,3860,3860,3860,122
|
|
20240112,144300,1640961350,3845,3845,3845,3845,3
|
|
20240112,144200,1640949815,3845,3845,3845,3845,0
|
|
20240112,144100,1640949815,3845,3845,3845,3845,0
|
|
20240112,144000,1640949815,3845,3845,3845,3845,0
|
|
20240112,143900,1640949815,3845,3845,3845,3845,13
|
|
20240112,143800,1640899830,3860,3860,3860,3860,0
|
|
20240112,143700,1640899830,3860,3860,3860,3860,0
|
|
20240112,143600,1640899830,3860,3860,3860,3860,0
|
|
20240112,143500,1640899830,3860,3860,3860,3860,1
|
|
20240112,143400,1640895970,3845,3845,3845,3845,0
|
|
20240112,143300,1640895970,3845,3845,3845,3845,0
|
|
20240112,143200,1640895970,3845,3845,3845,3845,0
|
|
20240112,143100,1640895970,3845,3840,3845,3840,131
|
|
20240112,143000,1640392925,3840,3840,3840,3840,87
|
|
20240112,142900,1640058845,3840,3850,3850,3840,749
|
|
20240112,142800,1637179375,3850,3850,3850,3850,0
|
|
20240112,142700,1637179375,3850,3850,3850,3850,0
|
|
20240112,142600,1637179375,3850,3850,3850,3850,4
|
|
20240112,142500,1637163975,3850,3850,3850,3850,5
|
|
20240112,142400,1637144725,3850,3840,3850,3840,15
|
|
20240112,142300,1637086985,3840,3840,3840,3840,0
|
|
20240112,142200,1637086985,3840,3850,3850,3840,6
|
|
20240112,142100,1637063935,3850,3850,3850,3850,0
|
|
20240112,142000,1637063935,3850,3850,3850,3850,0
|
|
20240112,141900,1637063935,3850,3850,3850,3850,523
|
|
20240112,141800,1635050385,3850,3850,3850,3850,0
|
|
20240112,141700,1635050385,3850,3850,3850,3850,1
|
|
20240112,141600,1635046535,3860,3850,3860,3850,505
|
|
20240112,141500,1633097285,3840,3840,3840,3840,100
|
|
20240112,141400,1632713285,3840,3840,3840,3840,87
|
|
20240112,141300,1632379205,3840,3840,3840,3840,0
|
|
20240112,141200,1632379205,3840,3840,3840,3840,0
|
|
20240112,141100,1632379205,3840,3840,3840,3840,100
|
|
20240112,141000,1631995205,3840,3840,3840,3840,123
|
|
20240112,140900,1631522885,3840,3840,3840,3840,87
|
|
20240112,140800,1631188805,3840,3840,3840,3835,214
|
|
20240112,140700,1630367250,3840,3840,3840,3840,2
|
|
20240112,140600,1630359570,3865,3865,3865,3865,0
|
|
20240112,140500,1630359570,3865,3865,3865,3865,0
|
|
20240112,140400,1630359570,3865,3865,3865,3865,0
|
|
20240112,140300,1630359570,3865,3865,3865,3865,0
|
|
20240112,140200,1630359570,3865,3865,3865,3865,0
|
|
20240112,140100,1630359570,3865,3865,3865,3865,0
|
|
20240112,140000,1630359570,3865,3865,3865,3865,0
|
|
20240112,135900,1630359570,3865,3865,3865,3865,13
|
|
20240112,135800,1630309325,3870,3870,3870,3870,0
|
|
20240112,135700,1630309325,3870,3870,3870,3870,0
|
|
20240112,135600,1630309325,3870,3870,3870,3870,0
|
|
20240112,135500,1630309325,3870,3850,3870,3850,1300
|
|
20240112,135400,1625289655,3840,3840,3840,3840,643
|
|
20240112,135300,1622820535,3840,3840,3840,3840,0
|
|
20240112,135200,1622820535,3840,3840,3840,3840,50
|
|
20240112,135100,1622628535,3840,3840,3840,3840,0
|
|
20240112,135000,1622628535,3840,3840,3840,3840,3
|
|
20240112,134900,1622617015,3840,3840,3840,3840,0
|
|
20240112,134800,1622617015,3840,3835,3840,3830,1325
|
|
20240112,134700,1617540975,3835,3835,3835,3835,87
|
|
20240112,134600,1617207330,3830,3835,3835,3830,46
|
|
20240112,134500,1617030925,3835,3835,3835,3835,700
|
|
20240112,134400,1614346425,3835,3840,3840,3835,115
|
|
20240112,134300,1613905270,3845,3845,3845,3845,6
|
|
20240112,134200,1613882200,3845,3845,3845,3845,0
|
|
20240112,134100,1613882200,3845,3845,3845,3845,0
|
|
20240112,134000,1613882200,3845,3845,3845,3845,0
|
|
20240112,133900,1613882200,3845,3845,3845,3845,0
|
|
20240112,133800,1613882200,3845,3830,3845,3825,314
|
|
20240112,133700,1612679430,3835,3835,3835,3835,807
|
|
20240112,133600,1609584585,3835,3830,3835,3830,420
|
|
20240112,133500,1607973985,3830,3835,3835,3830,35
|
|
20240112,133400,1607839910,3835,3845,3845,3835,492
|
|
20240112,133300,1605952980,3845,3845,3845,3845,61
|
|
20240112,133200,1605718435,3835,3835,3835,3835,0
|
|
20240112,133100,1605718435,3835,3835,3835,3835,50
|
|
20240112,133000,1605526685,3835,3835,3835,3835,0
|
|
20240112,132900,1605526685,3835,3835,3835,3835,330
|
|
20240112,132800,1604261135,3835,3835,3835,3835,0
|
|
20240112,132700,1604261135,3835,3835,3835,3835,0
|
|
20240112,132600,1604261135,3835,3810,3835,3805,598
|
|
20240112,132500,1601984235,3810,3835,3835,3810,201
|
|
20240112,132400,1601218005,3840,3840,3840,3840,1
|
|
20240112,132300,1601214165,3815,3815,3815,3815,0
|
|
20240112,132200,1601214165,3815,3815,3815,3815,17
|
|
20240112,132100,1601149310,3855,3855,3855,3855,1
|
|
20240112,132000,1601145455,3810,3860,3860,3810,3169
|
|
20240112,131900,1589051490,3860,3860,3860,3860,0
|
|
20240112,131800,1589051490,3860,3860,3860,3860,0
|
|
20240112,131700,1589051490,3860,3860,3860,3860,24
|
|
20240112,131600,1588958850,3865,3855,3865,3855,7
|
|
20240112,131500,1588931845,3845,3845,3845,3845,4
|
|
20240112,131400,1588916465,3845,3870,3870,3845,384
|
|
20240112,131300,1587438355,3870,3865,3870,3865,222
|
|
20240112,131200,1586579390,3865,3865,3865,3865,0
|
|
20240112,131100,1586579390,3865,3865,3865,3865,37
|
|
20240112,131000,1586436385,3865,3865,3865,3865,1
|
|
20240112,130900,1586432520,3865,3865,3865,3865,1
|
|
20240112,130800,1586428655,3845,3850,3865,3845,72
|
|
20240112,130700,1586151295,3865,3845,3865,3845,4
|
|
20240112,130600,1586135855,3850,3850,3850,3850,0
|
|
20240112,130500,1586135855,3850,3850,3850,3850,13
|
|
20240112,130400,1586085805,3850,3850,3850,3850,151
|
|
20240112,130300,1585504455,3850,3850,3850,3850,0
|
|
20240112,130200,1585504455,3850,3850,3850,3850,13
|
|
20240112,130100,1585454405,3845,3845,3845,3845,0
|
|
20240112,130000,1585454405,3845,3825,3850,3825,31
|
|
20240112,125900,1585335245,3850,3850,3850,3850,0
|
|
20240112,125800,1585335245,3850,3835,3850,3835,4
|
|
20240112,125700,1585319890,3835,3850,3850,3835,131
|
|
20240112,125600,1584817490,3850,3850,3850,3850,0
|
|
20240112,125500,1584817490,3850,3835,3850,3830,2648
|
|
20240112,125400,1574675480,3850,3850,3850,3850,10
|
|
20240112,125300,1574636980,3850,3850,3850,3850,1
|
|
20240112,125200,1574633130,3850,3850,3850,3850,0
|
|
20240112,125100,1574633130,3850,3835,3850,3835,7
|
|
20240112,125000,1574606270,3835,3840,3840,3835,502
|
|
20240112,124900,1572679365,3850,3850,3850,3850,0
|
|
20240112,124800,1572679365,3850,3865,3865,3850,40
|
|
20240112,124700,1572525350,3850,3850,3850,3850,0
|
|
20240112,124600,1572525350,3850,3865,3870,3850,380
|
|
20240112,124500,1571062315,3860,3860,3860,3860,699
|
|
20240112,124400,1568364175,3870,3870,3870,3870,0
|
|
20240112,124300,1568364175,3870,3865,3870,3865,103
|
|
20240112,124200,1567965580,3865,3865,3865,3865,15
|
|
20240112,124100,1567907605,3865,3865,3865,3865,0
|
|
20240112,124000,1567907605,3865,3865,3870,3865,6
|
|
20240112,123900,1567884410,3885,3870,3885,3870,36
|
|
20240112,123800,1567745030,3870,3865,3870,3865,4
|
|
20240112,123700,1567729555,3850,3865,3865,3850,410
|
|
20240112,123600,1566147705,3865,3865,3865,3865,3
|
|
20240112,123500,1566136110,3880,3880,3880,3880,3
|
|
20240112,123400,1566124470,3885,3875,3885,3875,25
|
|
20240112,123300,1566027525,3860,3860,3860,3860,0
|
|
20240112,123200,1566027525,3860,3860,3860,3860,0
|
|
20240112,123100,1566027525,3860,3860,3860,3860,3
|
|
20240112,123000,1566015945,3865,3875,3875,3865,54
|
|
20240112,122900,1565807205,3860,3860,3860,3860,103
|
|
20240112,122800,1565409625,3860,3860,3860,3860,0
|
|
20240112,122700,1565409625,3860,3860,3860,3860,630
|
|
20240112,122600,1562977825,3860,3860,3860,3860,291
|
|
20240112,122500,1561854565,3880,3880,3880,3880,100
|
|
20240112,122400,1561466565,3885,3885,3885,3885,2
|
|
20240112,122300,1561458795,3895,3895,3895,3895,0
|
|
20240112,122200,1561458795,3895,3880,3895,3880,305
|
|
20240112,122100,1560275330,3880,3865,3880,3865,11
|
|
20240112,122000,1560232725,3880,3860,3880,3860,738
|
|
20240112,121900,1557383665,3860,3860,3860,3860,81
|
|
20240112,121800,1557071005,3880,3880,3880,3880,6
|
|
20240112,121700,1557047725,3855,3855,3855,3855,1200
|
|
20240112,121600,1552421725,3850,3850,3850,3850,5
|
|
20240112,121500,1552402475,3855,3850,3855,3850,330
|
|
20240112,121400,1551131725,3855,3855,3855,3855,100
|
|
20240112,121300,1550746225,3855,3855,3855,3855,0
|
|
20240112,121200,1550746225,3855,3850,3855,3850,96
|
|
20240112,121100,1550376160,3855,3855,3855,3855,15
|
|
20240112,121000,1550318335,3855,3855,3880,3855,438
|
|
20240112,120900,1548629475,3855,3855,3855,3855,0
|
|
20240112,120800,1548629475,3855,3855,3855,3855,90
|
|
20240112,120700,1548282525,3855,3840,3855,3840,15
|
|
20240112,120600,1548224745,3855,3855,3855,3855,2
|
|
20240112,120500,1548217035,3855,3855,3855,3855,1
|
|
20240112,120400,1548213180,3840,3840,3840,3840,0
|
|
20240112,120300,1548213180,3840,3840,3840,3840,0
|
|
20240112,120200,1548213180,3840,3840,3840,3840,4
|
|
20240112,120100,1548197820,3840,3840,3840,3840,228
|
|
20240112,120000,1547322300,3830,3830,3830,3830,292
|
|
20240112,115900,1546203940,3840,3840,3840,3840,32
|
|
20240112,115800,1546081060,3835,3835,3845,3830,293
|
|
20240112,115700,1544957875,3835,3835,3850,3835,172
|
|
20240112,115600,1544297955,3830,3830,3830,3830,593
|
|
20240112,115500,1542026765,3840,3845,3845,3840,1556
|
|
20240112,115400,1536049250,3850,3855,3855,3850,268
|
|
20240112,115300,1535016850,3850,3850,3850,3845,301
|
|
20240112,115200,1533858015,3850,3850,3855,3850,180
|
|
20240112,115100,1533164875,3850,3850,3850,3850,149
|
|
20240112,115000,1532591225,3850,3850,3850,3850,149
|
|
20240112,114900,1532017575,3850,3850,3850,3850,148
|
|
20240112,114800,1531447775,3850,3855,3855,3850,308
|
|
20240112,114700,1530261205,3860,3875,3875,3860,3718
|
|
20240112,114600,1515867580,3900,3900,3900,3900,0
|
|
20240112,114500,1515867580,3900,3900,3900,3900,0
|
|
20240112,114400,1515867580,3900,3870,3900,3870,1309
|
|
20240112,114300,1510798150,3870,3875,3885,3870,3296
|
|
20240112,114200,1498028885,3875,3890,3890,3875,131
|
|
20240112,114100,1497519610,3895,3895,3895,3895,150
|
|
20240112,114000,1496935360,3880,3890,3900,3880,349
|
|
20240112,113900,1495581145,3885,3885,3885,3885,149
|
|
20240112,113800,1495002280,3905,3915,3915,3880,1756
|
|
20240112,113700,1488140905,3910,3880,3910,3880,3665
|
|
20240112,113600,1473832405,3880,3875,3940,3875,7410
|
|
20240112,113500,1444886595,3870,3870,3870,3860,154
|
|
20240112,113400,1444290625,3870,3865,3870,3865,165
|
|
20240112,113300,1443652860,3860,3870,3870,3850,892
|
|
20240112,113200,1440204060,3870,3860,3870,3850,1991
|
|
20240112,113100,1432526150,3870,3870,3875,3865,692
|
|
20240112,113000,1429847935,3870,3870,3870,3870,328
|
|
20240112,112900,1428578575,3870,3845,3870,3845,465
|
|
20240112,112800,1426782275,3845,3870,3870,3845,306
|
|
20240112,112700,1425598130,3870,3855,3875,3850,5503
|
|
20240112,112600,1404300495,3855,3850,3855,3850,212
|
|
20240112,112500,1403483285,3850,3845,3850,3840,1340
|
|
20240112,112400,1398327495,3855,3835,3855,3810,3003
|
|
20240112,112300,1386786715,3825,3825,3825,3820,1133
|
|
20240112,112200,1382453735,3825,3825,3825,3825,20
|
|
20240112,112100,1382377235,3830,3800,3835,3800,928
|
|
20240112,112000,1378823815,3815,3805,3815,3805,207
|
|
20240112,111900,1378036100,3800,3805,3805,3800,152
|
|
20240112,111800,1377457760,3810,3810,3810,3810,126
|
|
20240112,111700,1376977700,3810,3810,3810,3800,757
|
|
20240112,111600,1374096420,3790,3790,3810,3790,710
|
|
20240112,111500,1371396260,3790,3790,3790,3790,16
|
|
20240112,111400,1371335620,3790,3815,3830,3785,1129
|
|
20240112,111300,1367018090,3795,3810,3830,3795,1136
|
|
20240112,111200,1362674485,3785,3785,3790,3785,1039
|
|
20240112,111100,1358741680,3785,3785,3785,3780,1016
|
|
20240112,111000,1354898985,3780,3775,3780,3775,1825
|
|
20240112,110900,1348008865,3775,3775,3775,3775,301
|
|
20240112,110800,1346872590,3775,3775,3775,3775,148
|
|
20240112,110700,1346313890,3770,3775,3775,3770,513
|
|
20240112,110600,1344378370,3780,3780,3780,3780,149
|
|
20240112,110500,1343815150,3780,3780,3780,3775,152
|
|
20240112,110400,1343240600,3780,3780,3780,3780,148
|
|
20240112,110300,1342681160,3775,3775,3775,3770,446
|
|
20240112,110200,1340998250,3775,3770,3775,3770,149
|
|
20240112,110100,1340436515,3770,3770,3770,3770,301
|
|
20240112,110000,1339301745,3770,3770,3770,3770,207
|
|
20240112,105900,1338521355,3770,3785,3785,3770,301
|
|
20240112,105800,1337382525,3785,3785,3790,3785,319
|
|
20240112,105700,1336174485,3790,3815,3815,3790,166
|
|
20240112,105600,1335543740,3800,3805,3805,3800,5106
|
|
20240112,105500,1316140435,3805,3805,3805,3805,4
|
|
20240112,105400,1316125215,3840,3790,3840,3780,5493
|
|
20240112,105300,1295105310,3790,3790,3790,3790,52
|
|
20240112,105200,1294908230,3810,3810,3810,3810,300
|
|
20240112,105100,1293765230,3810,3785,3810,3785,2395
|
|
20240112,105000,1284683445,3770,3775,3775,3770,783
|
|
20240112,104900,1281727635,3770,3790,3790,3770,258
|
|
20240112,104800,1280752975,3790,3790,3790,3790,104
|
|
20240112,104700,1280358815,3765,3770,3770,3765,1009
|
|
20240112,104600,1276559870,3765,3765,3805,3765,7901
|
|
20240112,104500,1246519710,3750,3770,3775,3750,166
|
|
20240112,104400,1245893885,3780,3750,3780,3750,10140
|
|
20240112,104300,1207584680,3750,3750,3750,3750,1347
|
|
20240112,104200,1202533430,3750,3750,3750,3750,446
|
|
20240112,104100,1200860930,3745,3745,3745,3745,592
|
|
20240112,104000,1198643890,3750,3750,3750,3750,89
|
|
20240112,103900,1198310140,3745,3750,3750,3745,232
|
|
20240112,103800,1197441200,3750,3745,3750,3745,2207
|
|
20240112,103700,1189165700,3740,3740,3750,3740,661
|
|
20240112,103600,1186693320,3750,3740,3750,3740,2606
|
|
20240112,103500,1176934565,3740,3750,3750,3740,685
|
|
20240112,103400,1174369980,3745,3750,3750,3745,205
|
|
20240112,103300,1173602190,3750,3750,3755,3740,421
|
|
20240112,103200,1172027460,3745,3745,3745,3740,504
|
|
20240112,103100,1170140725,3740,3745,3745,3740,1029
|
|
20240112,103000,1166290385,3740,3740,3740,3740,216
|
|
20240112,102900,1165482545,3745,3745,3745,3745,45
|
|
20240112,102800,1165314020,3740,3740,3745,3740,1653
|
|
20240112,102700,1159131215,3745,3745,3745,3740,523
|
|
20240112,102600,1157173315,3745,3745,3745,3740,399
|
|
20240112,102500,1155679825,3745,3745,3745,3740,1280
|
|
20240112,102400,1150887705,3745,3745,3745,3745,135
|
|
20240112,102300,1150382130,3745,3740,3745,3740,923
|
|
20240112,102200,1146930040,3740,3740,3740,3740,100
|
|
20240112,102100,1146556040,3740,3745,3750,3740,766
|
|
20240112,102000,1143684305,3740,3740,3740,3740,19
|
|
20240112,101900,1143613245,3750,3740,3750,3740,948
|
|
20240112,101800,1140061435,3740,3740,3740,3740,740
|
|
20240112,101700,1137293835,3740,3745,3745,3735,831
|
|
20240112,101600,1134185890,3740,3735,3745,3735,4980
|
|
20240112,101500,1115566390,3735,3730,3735,3730,1830
|
|
20240112,101400,1108734580,3735,3735,3735,3735,42
|
|
20240112,101300,1108577710,3735,3735,3740,3730,5266
|
|
20240112,101200,1088909080,3735,3740,3740,3735,772
|
|
20240112,101100,1086022600,3745,3750,3750,3745,421
|
|
20240112,101000,1084445330,3750,3745,3750,3745,17
|
|
20240112,100900,1084381600,3740,3760,3760,3740,6001
|
|
20240112,100800,1061930310,3755,3750,3755,3750,205
|
|
20240112,100700,1061161515,3750,3755,3755,3750,268
|
|
20240112,100600,1060156435,3750,3755,3755,3750,897
|
|
20240112,100500,1056788375,3755,3755,3755,3750,326
|
|
20240112,100400,1055565735,3755,3750,3755,3750,205
|
|
20240112,100300,1054796975,3745,3745,3745,3745,669
|
|
20240112,100200,1052291570,3745,3750,3760,3745,308
|
|
20240112,100100,1051135770,3755,3740,3755,3740,812
|
|
20240112,100000,1048089685,3740,3740,3740,3740,500
|
|
20240112,095900,1046219685,3740,3755,3755,3740,20102
|
|
20240112,095800,971022245,3755,3750,3755,3750,248
|
|
20240112,095700,970091010,3750,3750,3755,3740,357
|
|
20240112,095600,968752590,3750,3755,3760,3750,585
|
|
20240112,095500,966555600,3755,3755,3755,3755,7675
|
|
20240112,095400,937735975,3755,3760,3765,3755,7858
|
|
20240112,095300,908219520,3765,3765,3765,3765,215
|
|
20240112,095200,907410045,3765,3765,3780,3760,136
|
|
20240112,095100,906898430,3780,3780,3780,3770,111
|
|
20240112,095000,906478860,3780,3765,3785,3765,1949
|
|
20240112,094900,899115180,3765,3760,3765,3760,321
|
|
20240112,094800,897908185,3765,3760,3765,3760,381
|
|
20240112,094700,896475575,3760,3770,3775,3760,1303
|
|
20240112,094600,891566820,3775,3780,3780,3775,3539
|
|
20240112,094500,878207020,3775,3775,3775,3775,509
|
|
20240112,094400,876285545,3785,3785,3785,3785,106
|
|
20240112,094300,875884335,3770,3790,3790,3765,2535
|
|
20240112,094200,866278210,3760,3780,3790,3760,2571
|
|
20240112,094100,856570925,3775,3770,3780,3765,587
|
|
20240112,094000,854356165,3770,3770,3775,3770,185
|
|
20240112,093900,853658565,3765,3770,3770,3755,4894
|
|
20240112,093800,835241475,3775,3770,3775,3770,686
|
|
20240112,093700,832653865,3770,3770,3770,3770,801
|
|
20240112,093600,829634095,3765,3780,3780,3760,2261
|
|
20240112,093500,821106375,3775,3770,3780,3770,3655
|
|
20240112,093400,807322280,3760,3775,3775,3755,8663
|
|
20240112,093300,774769765,3765,3770,3785,3755,6041
|
|
20240112,093200,752041200,3755,3770,3770,3730,6170
|
|
20240112,093100,728976720,3750,3775,3785,3730,15135
|
|
20240112,093000,672203110,3785,3805,3810,3775,13801
|
|
20240112,092900,619942485,3810,3835,3835,3810,7935
|
|
20240112,092800,589642960,3835,3860,3860,3835,7715
|
|
20240112,092700,559980845,3850,3860,3860,3850,277
|
|
20240112,092600,558912905,3865,3865,3865,3865,20
|
|
20240112,092500,558835605,3865,3860,3870,3860,1409
|
|
20240112,092400,553390300,3860,3830,3860,3830,8641
|
|
20240112,092300,520106250,3830,3840,3840,3830,1281
|
|
20240112,092200,515198835,3845,3830,3845,3825,1342
|
|
20240112,092100,510059180,3830,3820,3835,3820,257
|
|
20240112,092000,509077355,3820,3820,3835,3815,374
|
|
20240112,091900,507649025,3815,3845,3860,3815,2514
|
|
20240112,091800,498001215,3860,3825,3860,3825,2387
|
|
20240112,091700,488827135,3825,3820,3835,3795,7874
|
|
20240112,091600,458759835,3820,3800,3825,3800,989
|
|
20240112,091500,454993445,3800,3785,3840,3785,4393
|
|
20240112,091400,438257825,3815,3795,3815,3780,6936
|
|
20240112,091300,411957345,3790,3815,3840,3790,6405
|
|
20240112,091200,387604900,3810,3805,3850,3805,3422
|
|
20240112,091100,374563550,3805,3860,3880,3805,9321
|
|
20240112,091000,338736335,3860,3880,3920,3845,17276
|
|
20240112,090900,271758340,3670,3670,3670,3670,0
|
|
20240112,090800,271758340,3670,3910,3910,3670,6918
|
|
20240112,090700,244968735,3905,3945,3945,3905,7797
|
|
20240112,090600,214372020,3945,3950,3970,3940,3154
|
|
20240112,090500,201925850,3945,3975,3975,3945,1548
|
|
20240112,090400,195810910,3975,3955,3975,3940,5205
|
|
20240112,090300,175230130,3955,3980,4000,3955,2257
|
|
20240112,090200,166276615,3985,4005,4010,3980,5003
|
|
20240112,090100,146354340,3980,4000,4010,3910,8682
|
|
20240112,090000,111843335,4000,4075,4075,4000,26234
|