569 lines
28 KiB
CSV
569 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192600,1150638815,3440,3440,3440,3440,6346
|
|
20240102,192500,1150638815,3440,3440,3440,3440,0
|
|
20240102,192400,1150638815,3440,3440,3440,3440,0
|
|
20240102,192300,1150638815,3440,3440,3440,3440,0
|
|
20240102,192200,1150638815,3440,3440,3440,3440,0
|
|
20240102,192100,1150638815,3440,3440,3440,3440,0
|
|
20240102,192000,1150638815,3440,3440,3440,3440,0
|
|
20240102,191900,1150638815,3440,3440,3440,3440,0
|
|
20240102,191800,1150638815,3440,3440,3440,3440,0
|
|
20240102,191700,1150638815,3440,3440,3440,3440,0
|
|
20240102,191600,1150638815,3440,3440,3440,3440,0
|
|
20240102,191500,1150638815,3440,3440,3440,3440,0
|
|
20240102,191400,1150638815,3440,3440,3440,3440,0
|
|
20240102,191300,1150638815,3440,3440,3440,3440,0
|
|
20240102,191200,1150638815,3440,3440,3440,3440,0
|
|
20240102,191100,1150638815,3440,3440,3440,3440,0
|
|
20240102,191000,1150638815,3440,3440,3440,3440,0
|
|
20240102,190900,1150638815,3440,3440,3440,3440,0
|
|
20240102,190800,1150638815,3440,3440,3440,3440,0
|
|
20240102,190700,1150638815,3440,3440,3440,3440,0
|
|
20240102,190600,1150638815,3440,3440,3440,3440,0
|
|
20240102,190500,1150638815,3440,3440,3440,3440,0
|
|
20240102,190400,1150638815,3440,3440,3440,3440,0
|
|
20240102,190300,1150638815,3440,3440,3440,3440,0
|
|
20240102,190200,1150638815,3440,3440,3440,3440,0
|
|
20240102,190100,1150638815,3440,3440,3440,3440,0
|
|
20240102,190000,1150638815,3440,3440,3440,3440,0
|
|
20240102,185900,1150638815,3440,3440,3440,3440,0
|
|
20240102,185800,1150638815,3440,3440,3440,3440,0
|
|
20240102,185700,1150638815,3440,3440,3440,3440,0
|
|
20240102,185600,1150638815,3440,3440,3440,3440,6346
|
|
20240102,185500,1150638815,3440,3440,3440,3440,0
|
|
20240102,185400,1150638815,3440,3440,3440,3440,0
|
|
20240102,185300,1150638815,3440,3440,3440,3440,0
|
|
20240102,185200,1150638815,3440,3440,3440,3440,0
|
|
20240102,185100,1150638815,3440,3440,3440,3440,0
|
|
20240102,185000,1150638815,3440,3440,3440,3440,0
|
|
20240102,184900,1150638815,3440,3440,3440,3440,0
|
|
20240102,184800,1150638815,3440,3440,3440,3440,0
|
|
20240102,184700,1150638815,3440,3440,3440,3440,0
|
|
20240102,184600,1150638815,3440,3440,3440,3440,0
|
|
20240102,184500,1150638815,3440,3440,3440,3440,0
|
|
20240102,184400,1150638815,3440,3440,3440,3440,0
|
|
20240102,184300,1150638815,3440,3440,3440,3440,0
|
|
20240102,184200,1150638815,3440,3440,3440,3440,0
|
|
20240102,184100,1150638815,3440,3440,3440,3440,0
|
|
20240102,184000,1150638815,3440,3440,3440,3440,0
|
|
20240102,183900,1150638815,3440,3440,3440,3440,0
|
|
20240102,183800,1150638815,3440,3440,3440,3440,0
|
|
20240102,183700,1150638815,3440,3440,3440,3440,0
|
|
20240102,183600,1150638815,3440,3440,3440,3440,0
|
|
20240102,183500,1150638815,3440,3440,3440,3440,0
|
|
20240102,183400,1150638815,3440,3440,3440,3440,0
|
|
20240102,183300,1150638815,3440,3440,3440,3440,0
|
|
20240102,183200,1150638815,3440,3440,3440,3440,0
|
|
20240102,183100,1150638815,3440,3440,3440,3440,0
|
|
20240102,183000,1150638815,3440,3440,3440,3440,0
|
|
20240102,182900,1150638815,3440,3440,3440,3440,0
|
|
20240102,182800,1150638815,3440,3440,3440,3440,0
|
|
20240102,182700,1150638815,3440,3440,3440,3440,0
|
|
20240102,182600,1150638815,3440,3440,3440,3440,6346
|
|
20240102,182500,1150638815,3440,3440,3440,3440,0
|
|
20240102,182400,1150638815,3440,3440,3440,3440,0
|
|
20240102,182300,1150638815,3440,3440,3440,3440,0
|
|
20240102,182200,1150638815,3440,3440,3440,3440,0
|
|
20240102,182100,1150638815,3440,3440,3440,3440,0
|
|
20240102,182000,1150638815,3440,3440,3440,3440,0
|
|
20240102,181900,1150638815,3440,3440,3440,3440,0
|
|
20240102,181800,1150638815,3440,3440,3440,3440,0
|
|
20240102,181700,1150638815,3440,3440,3440,3440,0
|
|
20240102,181600,1150638815,3440,3440,3440,3440,0
|
|
20240102,181500,1150638815,3440,3440,3440,3440,0
|
|
20240102,181400,1150638815,3440,3440,3440,3440,0
|
|
20240102,181300,1150638815,3440,3440,3440,3440,0
|
|
20240102,181200,1150638815,3440,3440,3440,3440,0
|
|
20240102,181100,1150638815,3440,3440,3440,3440,0
|
|
20240102,181000,1150638815,3440,3440,3440,3440,0
|
|
20240102,180900,1150638815,3440,3440,3440,3440,0
|
|
20240102,180800,1150638815,3440,3440,3440,3440,0
|
|
20240102,180700,1150638815,3440,3440,3440,3440,0
|
|
20240102,180600,1150638815,3440,3440,3440,3440,0
|
|
20240102,180500,1150638815,3440,3440,3440,3440,0
|
|
20240102,180400,1150638815,3440,3440,3440,3440,0
|
|
20240102,180300,1150638815,3440,3440,3440,3440,0
|
|
20240102,180200,1150638815,3440,3440,3440,3440,0
|
|
20240102,180100,1150638815,3440,3440,3440,3440,0
|
|
20240102,180000,1150638815,3440,3440,3440,3440,0
|
|
20240102,175900,1150638815,3440,3440,3440,3440,0
|
|
20240102,175800,1150638815,3440,3440,3440,3440,0
|
|
20240102,175700,1150638815,3440,3440,3440,3440,0
|
|
20240102,175600,1150638815,3440,3440,3440,3440,6346
|
|
20240102,175500,1150638815,3440,3440,3440,3440,0
|
|
20240102,175400,1150638815,3440,3440,3440,3440,0
|
|
20240102,175300,1150638815,3440,3440,3440,3440,0
|
|
20240102,175200,1150638815,3440,3440,3440,3440,0
|
|
20240102,175100,1150638815,3440,3440,3440,3440,0
|
|
20240102,175000,1150638815,3440,3440,3440,3440,0
|
|
20240102,174900,1150638815,3440,3440,3440,3440,0
|
|
20240102,174800,1150638815,3440,3440,3440,3440,0
|
|
20240102,174700,1150638815,3440,3440,3440,3440,0
|
|
20240102,174600,1150638815,3440,3440,3440,3440,0
|
|
20240102,174500,1150638815,3440,3440,3440,3440,0
|
|
20240102,174400,1150638815,3440,3440,3440,3440,0
|
|
20240102,174300,1150638815,3440,3440,3440,3440,0
|
|
20240102,174200,1150638815,3440,3440,3440,3440,0
|
|
20240102,174100,1150638815,3440,3440,3440,3440,0
|
|
20240102,174000,1150638815,3440,3440,3440,3440,0
|
|
20240102,173900,1150638815,3440,3440,3440,3440,0
|
|
20240102,173800,1150638815,3440,3440,3440,3440,0
|
|
20240102,173700,1150638815,3440,3440,3440,3440,0
|
|
20240102,173600,1150638815,3440,3440,3440,3440,0
|
|
20240102,173500,1150638815,3440,3440,3440,3440,0
|
|
20240102,173400,1150638815,3440,3440,3440,3440,0
|
|
20240102,173300,1150638815,3440,3440,3440,3440,0
|
|
20240102,173200,1150638815,3440,3440,3440,3440,0
|
|
20240102,173100,1150638815,3440,3440,3440,3440,0
|
|
20240102,173000,1150638815,3440,3440,3440,3440,0
|
|
20240102,172900,1150638815,3440,3440,3440,3440,0
|
|
20240102,172800,1150638815,3440,3440,3440,3440,0
|
|
20240102,172700,1150638815,3440,3440,3440,3440,0
|
|
20240102,172600,1150638815,3440,3440,3440,3440,6346
|
|
20240102,172500,1150638815,3440,3440,3440,3440,0
|
|
20240102,172400,1150638815,3440,3440,3440,3440,0
|
|
20240102,172300,1150638815,3440,3440,3440,3440,0
|
|
20240102,172200,1150638815,3440,3440,3440,3440,0
|
|
20240102,172100,1150638815,3440,3440,3440,3440,0
|
|
20240102,172000,1150638815,3440,3440,3440,3440,0
|
|
20240102,171900,1150638815,3440,3440,3440,3440,0
|
|
20240102,171800,1150638815,3440,3440,3440,3440,0
|
|
20240102,171700,1150638815,3440,3440,3440,3440,0
|
|
20240102,171600,1150638815,3440,3440,3440,3440,0
|
|
20240102,171500,1150638815,3440,3440,3440,3440,0
|
|
20240102,171400,1150638815,3440,3440,3440,3440,0
|
|
20240102,171300,1150638815,3440,3440,3440,3440,0
|
|
20240102,171200,1150638815,3440,3440,3440,3440,0
|
|
20240102,171100,1150638815,3440,3440,3440,3440,0
|
|
20240102,171000,1150638815,3440,3440,3440,3440,0
|
|
20240102,170900,1150638815,3440,3440,3440,3440,0
|
|
20240102,170800,1150638815,3440,3440,3440,3440,0
|
|
20240102,170700,1150638815,3440,3440,3440,3440,0
|
|
20240102,170600,1150638815,3440,3440,3440,3440,0
|
|
20240102,170500,1150638815,3440,3440,3440,3440,0
|
|
20240102,170400,1150638815,3440,3440,3440,3440,0
|
|
20240102,170300,1150638815,3440,3440,3440,3440,0
|
|
20240102,170200,1150638815,3440,3440,3440,3440,0
|
|
20240102,170100,1150638815,3440,3440,3440,3440,0
|
|
20240102,170000,1150638815,3440,3440,3440,3440,0
|
|
20240102,165900,1150638815,3440,3440,3440,3440,0
|
|
20240102,165800,1150638815,3440,3440,3440,3440,0
|
|
20240102,165700,1150638815,3440,3440,3440,3440,0
|
|
20240102,165600,1150638815,3440,3440,3440,3440,6346
|
|
20240102,165500,1150638815,3440,3440,3440,3440,0
|
|
20240102,165400,1150638815,3440,3440,3440,3440,0
|
|
20240102,165300,1150638815,3440,3440,3440,3440,0
|
|
20240102,165200,1150638815,3440,3440,3440,3440,0
|
|
20240102,165100,1150638815,3440,3440,3440,3440,0
|
|
20240102,165000,1150638815,3440,3440,3440,3440,0
|
|
20240102,164900,1150638815,3440,3440,3440,3440,0
|
|
20240102,164800,1150638815,3440,3440,3440,3440,0
|
|
20240102,164700,1150638815,3440,3440,3440,3440,0
|
|
20240102,164600,1150638815,3440,3440,3440,3440,0
|
|
20240102,164500,1150638815,3440,3440,3440,3440,0
|
|
20240102,164400,1150638815,3440,3440,3440,3440,0
|
|
20240102,164300,1150638815,3440,3440,3440,3440,0
|
|
20240102,164200,1150638815,3440,3440,3440,3440,0
|
|
20240102,164100,1150638815,3440,3440,3440,3440,0
|
|
20240102,164000,1150638815,3440,3440,3440,3440,0
|
|
20240102,163900,1150638815,3440,3440,3440,3440,0
|
|
20240102,163800,1150638815,3440,3440,3440,3440,0
|
|
20240102,163700,1150638815,3440,3440,3440,3440,0
|
|
20240102,163600,1150638815,3440,3440,3440,3440,0
|
|
20240102,163500,1150638815,3440,3440,3440,3440,0
|
|
20240102,163400,1150638815,3440,3440,3440,3440,0
|
|
20240102,163300,1150638815,3440,3440,3440,3440,0
|
|
20240102,163200,1150638815,3440,3440,3440,3440,0
|
|
20240102,163100,1150638815,3440,3440,3440,3440,0
|
|
20240102,163000,1150638815,3440,3440,3440,3440,0
|
|
20240102,162900,1150638815,3440,3440,3440,3440,0
|
|
20240102,162800,1150638815,3440,3440,3440,3440,0
|
|
20240102,162700,1150638815,3440,3440,3440,3440,0
|
|
20240102,162600,1150638815,3440,3440,3440,3440,6346
|
|
20240102,162500,1150638815,3440,3440,3440,3440,0
|
|
20240102,162400,1150638815,3440,3440,3440,3440,0
|
|
20240102,162300,1150638815,3440,3440,3440,3440,0
|
|
20240102,162200,1150638815,3440,3440,3440,3440,0
|
|
20240102,162100,1150638815,3440,3440,3440,3440,0
|
|
20240102,162000,1150638815,3440,3440,3440,3440,0
|
|
20240102,161900,1150638815,3440,3440,3440,3440,0
|
|
20240102,161800,1150638815,3440,3440,3440,3440,0
|
|
20240102,161700,1150638815,3440,3440,3440,3440,0
|
|
20240102,161600,1150638815,3440,3440,3440,3440,0
|
|
20240102,161500,1150638815,3440,3440,3440,3440,0
|
|
20240102,161400,1150638815,3440,3440,3440,3440,0
|
|
20240102,161300,1150638815,3440,3440,3440,3440,0
|
|
20240102,161200,1150638815,3440,3440,3440,3440,0
|
|
20240102,161100,1150638815,3440,3440,3440,3440,0
|
|
20240102,161000,1150638815,3440,3440,3440,3440,0
|
|
20240102,160900,1150638815,3440,3440,3440,3440,0
|
|
20240102,160800,1150638815,3440,3440,3440,3440,0
|
|
20240102,160700,1150638815,3440,3440,3440,3440,0
|
|
20240102,160600,1150638815,3440,3440,3440,3440,0
|
|
20240102,160500,1150638815,3440,3440,3440,3440,0
|
|
20240102,160400,1150638815,3440,3440,3440,3440,0
|
|
20240102,160300,1150638815,3440,3440,3440,3440,0
|
|
20240102,160200,1150638815,3440,3440,3440,3440,0
|
|
20240102,160100,1150638815,3440,3440,3440,3440,0
|
|
20240102,160000,1150638815,3440,3440,3440,3440,0
|
|
20240102,155900,1150638815,3440,3440,3440,3440,0
|
|
20240102,155800,1150638815,3440,3440,3440,3440,0
|
|
20240102,155700,1150638815,3440,3440,3440,3440,0
|
|
20240102,155600,1150638815,3440,3440,3440,3440,6346
|
|
20240102,155500,1150638815,3440,3440,3440,3440,0
|
|
20240102,155400,1150638815,3440,3440,3440,3440,0
|
|
20240102,155300,1150638815,3440,3440,3440,3440,0
|
|
20240102,155200,1150638815,3440,3440,3440,3440,0
|
|
20240102,155100,1150638815,3440,3440,3440,3440,0
|
|
20240102,155000,1150638815,3440,3440,3440,3440,0
|
|
20240102,154900,1150638815,3440,3440,3440,3440,0
|
|
20240102,154800,1150638815,3440,3440,3440,3440,0
|
|
20240102,154700,1150638815,3440,3440,3440,3440,0
|
|
20240102,154600,1150638815,3440,3440,3440,3440,0
|
|
20240102,154500,1150638815,3440,3440,3440,3440,0
|
|
20240102,154400,1150638815,3440,3440,3440,3440,0
|
|
20240102,154300,1150638815,3440,3440,3440,3440,0
|
|
20240102,154200,1150638815,3440,3440,3440,3440,0
|
|
20240102,154100,1150638815,3440,3440,3440,3440,0
|
|
20240102,154000,1150638815,3440,3440,3440,3440,0
|
|
20240102,153900,1150638815,3440,3440,3440,3440,0
|
|
20240102,153800,1150638815,3440,3440,3440,3440,0
|
|
20240102,153700,1150638815,3440,3440,3440,3440,0
|
|
20240102,153600,1150638815,3440,3440,3440,3440,0
|
|
20240102,153500,1150638815,3440,3440,3440,3440,0
|
|
20240102,153400,1150638815,3440,3440,3440,3440,0
|
|
20240102,153300,1150638815,3440,3440,3440,3440,0
|
|
20240102,153200,1150638815,3440,3440,3440,3440,0
|
|
20240102,153100,1150638815,3440,3440,3440,3440,0
|
|
20240102,153000,1150638815,3440,3440,3440,3440,6346
|
|
20240102,152900,1128808575,3435,3435,3435,3435,0
|
|
20240102,152800,1128808575,3435,3435,3435,3435,0
|
|
20240102,152700,1128808575,3435,3435,3435,3435,0
|
|
20240102,152600,1128808575,3435,3435,3435,3435,0
|
|
20240102,152500,1128808575,3435,3435,3435,3435,0
|
|
20240102,152400,1128808575,3435,3435,3435,3435,0
|
|
20240102,152300,1128808575,3435,3435,3435,3435,0
|
|
20240102,152200,1128808575,3435,3435,3435,3435,0
|
|
20240102,152100,1128808575,3435,3435,3435,3435,0
|
|
20240102,152000,1128808575,3435,3435,3435,3435,0
|
|
20240102,151900,1128808575,3435,3435,3435,3435,57
|
|
20240102,151800,1128612780,3435,3430,3435,3430,1243
|
|
20240102,151700,1124347200,3435,3435,3435,3435,1
|
|
20240102,151600,1124343765,3430,3430,3430,3430,19
|
|
20240102,151500,1124278595,3435,3435,3435,3435,1
|
|
20240102,151400,1124275160,3435,3435,3435,3435,1406
|
|
20240102,151300,1119445550,3440,3440,3440,3440,0
|
|
20240102,151200,1119445550,3440,3440,3440,3435,1751
|
|
20240102,151100,1113429145,3440,3440,3440,3440,100
|
|
20240102,151000,1113085145,3440,3435,3440,3435,51
|
|
20240102,150900,1112909955,3440,3440,3440,3440,600
|
|
20240102,150800,1110845955,3440,3440,3440,3440,60
|
|
20240102,150700,1110639555,3440,3440,3440,3435,2695
|
|
20240102,150600,1101369605,3440,3435,3440,3435,479
|
|
20240102,150500,1099722845,3440,3435,3440,3435,420
|
|
20240102,150400,1098280140,3440,3435,3440,3435,402
|
|
20240102,150300,1096899260,3435,3435,3435,3435,1270
|
|
20240102,150200,1092536810,3435,3435,3435,3435,727
|
|
20240102,150100,1090039565,3435,3435,3435,3435,100
|
|
20240102,150000,1089696065,3435,3435,3435,3430,3551
|
|
20240102,145900,1077499630,3435,3435,3435,3435,100
|
|
20240102,145800,1077156130,3440,3435,3440,3435,101
|
|
20240102,145700,1076809190,3440,3435,3440,3435,2501
|
|
20240102,145600,1068218250,3440,3440,3440,3440,0
|
|
20240102,145500,1068218250,3440,3435,3440,3435,210
|
|
20240102,145400,1067496650,3435,3435,3435,3435,0
|
|
20240102,145300,1067496650,3435,3435,3435,3435,0
|
|
20240102,145200,1067496650,3435,3440,3440,3435,414
|
|
20240102,145100,1066072910,3440,3440,3440,3440,344
|
|
20240102,145000,1064889550,3440,3440,3440,3440,250
|
|
20240102,144900,1064029550,3440,3440,3440,3440,2
|
|
20240102,144800,1064022670,3440,3440,3440,3440,999
|
|
20240102,144700,1060586110,3440,3440,3440,3440,0
|
|
20240102,144600,1060586110,3440,3440,3440,3440,1
|
|
20240102,144500,1060582670,3445,3445,3445,3445,10
|
|
20240102,144400,1060548220,3435,3435,3435,3435,60
|
|
20240102,144300,1060342120,3445,3440,3445,3435,167
|
|
20240102,144200,1059768440,3445,3445,3445,3445,10
|
|
20240102,144100,1059733990,3445,3440,3445,3440,3578
|
|
20240102,144000,1047409205,3445,3445,3445,3445,30
|
|
20240102,143900,1047305855,3445,3440,3445,3440,5001
|
|
20240102,143800,1030102410,3440,3435,3440,3430,602
|
|
20240102,143700,1028034245,3435,3435,3435,3435,111
|
|
20240102,143600,1027652960,3435,3435,3435,3435,0
|
|
20240102,143500,1027652960,3435,3435,3435,3435,901
|
|
20240102,143400,1024558025,3430,3435,3435,3430,3571
|
|
20240102,143300,1012309445,3435,3440,3440,3435,382
|
|
20240102,143200,1010997265,3440,3440,3440,3440,265
|
|
20240102,143100,1010085665,3440,3440,3440,3440,1
|
|
20240102,143000,1010082225,3435,3435,3435,3435,1528
|
|
20240102,142900,1004833545,3435,3430,3435,3430,71
|
|
20240102,142800,1004590010,3435,3435,3435,3435,0
|
|
20240102,142700,1004590010,3435,3435,3435,3435,50
|
|
20240102,142600,1004418260,3435,3435,3435,3435,1
|
|
20240102,142500,1004414825,3430,3430,3430,3430,670
|
|
20240102,142400,1002116725,3435,3435,3435,3435,145
|
|
20240102,142300,1001618650,3435,3435,3435,3435,0
|
|
20240102,142200,1001618650,3435,3435,3435,3435,0
|
|
20240102,142100,1001618650,3435,3435,3435,3435,40
|
|
20240102,142000,1001481250,3420,3435,3435,3415,11373
|
|
20240102,141900,962557115,3435,3435,3435,3435,30
|
|
20240102,141800,962454065,3435,3435,3435,3435,0
|
|
20240102,141700,962454065,3435,3435,3435,3435,2254
|
|
20240102,141600,954711575,3430,3430,3430,3430,0
|
|
20240102,141500,954711575,3430,3430,3430,3430,1000
|
|
20240102,141400,951281575,3430,3430,3430,3430,438
|
|
20240102,141300,949779235,3430,3430,3430,3430,300
|
|
20240102,141200,948750235,3430,3440,3440,3430,101
|
|
20240102,141100,948403795,3430,3435,3440,3425,12602
|
|
20240102,141000,905183220,3435,3435,3440,3435,577
|
|
20240102,140900,903201220,3440,3440,3440,3440,146
|
|
20240102,140800,902698980,3440,3440,3440,3440,102
|
|
20240102,140700,902348100,3440,3440,3440,3440,0
|
|
20240102,140600,902348100,3440,3440,3440,3440,0
|
|
20240102,140500,902348100,3440,3440,3440,3440,120
|
|
20240102,140400,901935300,3445,3445,3445,3445,100
|
|
20240102,140300,901590800,3445,3435,3445,3435,426
|
|
20240102,140200,900127410,3435,3440,3440,3435,1137
|
|
20240102,140100,896221625,3435,3435,3435,3435,0
|
|
20240102,140000,896221625,3435,3435,3435,3435,100
|
|
20240102,135900,895878125,3440,3435,3440,3435,637
|
|
20240102,135800,893688530,3440,3440,3440,3440,7
|
|
20240102,135700,893664450,3440,3440,3440,3440,7
|
|
20240102,135600,893640370,3435,3440,3440,3435,200
|
|
20240102,135500,892952870,3440,3440,3440,3440,1
|
|
20240102,135400,892949430,3440,3435,3440,3435,135
|
|
20240102,135300,892485605,3440,3435,3440,3430,3498
|
|
20240102,135200,880470425,3430,3435,3435,3430,328
|
|
20240102,135100,879343945,3435,3435,3435,3435,178
|
|
20240102,135000,878732515,3430,3435,3435,3430,4887
|
|
20240102,134900,861945750,3435,3435,3435,3435,1034
|
|
20240102,134800,858393960,3435,3440,3440,3435,584
|
|
20240102,134700,856386420,3440,3440,3440,3430,7512
|
|
20240102,134600,830601630,3435,3440,3440,3435,1562
|
|
20240102,134500,825236155,3440,3440,3440,3440,821
|
|
20240102,134400,822411915,3435,3435,3435,3435,0
|
|
20240102,134300,822411915,3435,3440,3440,3435,89
|
|
20240102,134200,822105805,3440,3440,3440,3440,0
|
|
20240102,134100,822105805,3440,3440,3440,3440,253
|
|
20240102,134000,821235485,3440,3440,3440,3440,0
|
|
20240102,133900,821235485,3440,3440,3440,3440,329
|
|
20240102,133800,820103725,3440,3440,3440,3440,1671
|
|
20240102,133700,814355485,3440,3440,3440,3440,1000
|
|
20240102,133600,810915485,3440,3440,3440,3440,9
|
|
20240102,133500,810884525,3440,3440,3440,3440,0
|
|
20240102,133400,810884525,3440,3440,3440,3440,0
|
|
20240102,133300,810884525,3440,3440,3440,3440,1406
|
|
20240102,133200,806047885,3440,3445,3445,3440,2127
|
|
20240102,133100,798730920,3445,3445,3445,3445,100
|
|
20240102,133000,798386420,3440,3440,3440,3440,959
|
|
20240102,132900,795087460,3445,3445,3445,3445,1
|
|
20240102,132800,795084015,3445,3445,3445,3445,0
|
|
20240102,132700,795084015,3445,3445,3445,3445,0
|
|
20240102,132600,795084015,3445,3445,3445,3445,24
|
|
20240102,132500,795001335,3445,3445,3445,3445,3588
|
|
20240102,132400,782640675,3450,3450,3450,3450,100
|
|
20240102,132300,782295675,3445,3445,3450,3445,201
|
|
20240102,132200,781603225,3445,3440,3450,3440,75
|
|
20240102,132100,781344865,3445,3450,3450,3445,51
|
|
20240102,132000,781168920,3440,3440,3440,3440,1087
|
|
20240102,131900,777429640,3440,3440,3440,3440,308
|
|
20240102,131800,776370120,3440,3440,3440,3440,1
|
|
20240102,131700,776366680,3450,3450,3450,3450,101
|
|
20240102,131600,776018230,3450,3450,3450,3450,0
|
|
20240102,131500,776018230,3450,3450,3450,3450,0
|
|
20240102,131400,776018230,3450,3450,3450,3450,105
|
|
20240102,131300,775655980,3450,3450,3450,3450,0
|
|
20240102,131200,775655980,3450,3450,3450,3450,300
|
|
20240102,131100,774620980,3440,3440,3440,3440,1084
|
|
20240102,131000,770892020,3440,3445,3445,3440,310
|
|
20240102,130900,769824620,3445,3445,3445,3445,255
|
|
20240102,130800,768946145,3445,3445,3445,3445,0
|
|
20240102,130700,768946145,3445,3445,3445,3445,60
|
|
20240102,130600,768739445,3445,3445,3445,3445,100
|
|
20240102,130500,768394945,3445,3440,3445,3440,62
|
|
20240102,130400,768181660,3445,3445,3445,3445,155
|
|
20240102,130300,767647685,3445,3445,3445,3445,5
|
|
20240102,130200,767630460,3445,3450,3450,3445,1477
|
|
20240102,130100,762541975,3450,3450,3450,3450,100
|
|
20240102,130000,762196975,3445,3445,3450,3445,771
|
|
20240102,125900,759538215,3445,3445,3450,3445,4284
|
|
20240102,125800,744759085,3445,3445,3445,3445,1066
|
|
20240102,125700,741086715,3445,3445,3450,3445,1275
|
|
20240102,125600,736693715,3445,3455,3455,3445,793
|
|
20240102,125500,733956425,3455,3455,3455,3455,0
|
|
20240102,125400,733956425,3455,3455,3455,3455,22
|
|
20240102,125300,733880415,3450,3450,3450,3450,1
|
|
20240102,125200,733876965,3455,3445,3455,3445,283
|
|
20240102,125100,732900080,3455,3455,3455,3455,0
|
|
20240102,125000,732900080,3455,3455,3455,3455,10
|
|
20240102,124900,732865530,3455,3450,3455,3450,3000
|
|
20240102,124800,722514765,3450,3450,3450,3450,16
|
|
20240102,124700,722459565,3445,3445,3445,3445,3005
|
|
20240102,124600,712107340,3445,3445,3445,3445,25
|
|
20240102,124500,712021215,3445,3440,3445,3440,751
|
|
20240102,124400,709434965,3445,3445,3445,3445,0
|
|
20240102,124300,709434965,3445,3445,3445,3445,31
|
|
20240102,124200,709328170,3440,3440,3440,3440,529
|
|
20240102,124100,707508410,3445,3445,3445,3445,20
|
|
20240102,124000,707439510,3445,3445,3445,3445,0
|
|
20240102,123900,707439510,3445,3445,3445,3440,186
|
|
20240102,123800,706798940,3445,3445,3445,3445,0
|
|
20240102,123700,706798940,3445,3445,3445,3445,580
|
|
20240102,123600,704800840,3445,3445,3445,3445,100
|
|
20240102,123500,704456340,3450,3450,3450,3450,0
|
|
20240102,123400,704456340,3450,3450,3450,3445,126
|
|
20240102,123300,704021755,3445,3445,3450,3445,66
|
|
20240102,123200,703794370,3445,3445,3445,3445,0
|
|
20240102,123100,703794370,3445,3445,3445,3445,296
|
|
20240102,123000,702774650,3445,3445,3445,3445,1
|
|
20240102,122900,702771205,3445,3445,3445,3445,907
|
|
20240102,122800,699646590,3445,3445,3445,3445,0
|
|
20240102,122700,699646590,3445,3445,3445,3445,0
|
|
20240102,122600,699646590,3445,3445,3445,3445,880
|
|
20240102,122500,696614990,3445,3445,3445,3445,1140
|
|
20240102,122400,692687690,3445,3445,3445,3445,49
|
|
20240102,122300,692518885,3445,3445,3445,3445,183
|
|
20240102,122200,691888450,3445,3445,3445,3445,2018
|
|
20240102,122100,684936440,3450,3450,3450,3450,15
|
|
20240102,122000,684884690,3445,3445,3445,3445,0
|
|
20240102,121900,684884690,3445,3450,3450,3445,30
|
|
20240102,121800,684781265,3445,3445,3445,3445,0
|
|
20240102,121700,684781265,3445,3450,3450,3445,1100
|
|
20240102,121600,680991265,3450,3450,3450,3450,2788
|
|
20240102,121500,671372665,3455,3455,3455,3455,1010
|
|
20240102,121400,667883115,3455,3455,3455,3450,189
|
|
20240102,121300,667231045,3450,3450,3450,3450,254
|
|
20240102,121200,666354745,3455,3450,3455,3450,1586
|
|
20240102,121100,660882995,3445,3450,3450,3445,131
|
|
20240102,121000,660431200,3450,3450,3450,3450,0
|
|
20240102,120900,660431200,3450,3445,3450,3445,535
|
|
20240102,120800,658587255,3445,3445,3445,3445,0
|
|
20240102,120700,658587255,3445,3450,3450,3445,682
|
|
20240102,120600,656237250,3450,3450,3450,3450,500
|
|
20240102,120500,654512250,3450,3450,3450,3450,1893
|
|
20240102,120400,647981400,3455,3450,3455,3450,684
|
|
20240102,120300,645619595,3450,3450,3450,3450,490
|
|
20240102,120200,643929095,3450,3450,3450,3450,0
|
|
20240102,120100,643929095,3450,3450,3450,3450,5
|
|
20240102,120000,643911845,3455,3455,3455,3455,300
|
|
20240102,115900,642875345,3455,3455,3455,3455,14
|
|
20240102,115800,642826975,3445,3445,3445,3445,0
|
|
20240102,115700,642826975,3445,3450,3450,3445,3000
|
|
20240102,115600,632490725,3450,3450,3450,3450,600
|
|
20240102,115500,630420725,3455,3455,3455,3455,350
|
|
20240102,115400,629211475,3450,3450,3450,3450,0
|
|
20240102,115300,629211475,3450,3450,3450,3450,1001
|
|
20240102,115200,625758025,3450,3450,3450,3450,0
|
|
20240102,115100,625758025,3450,3450,3450,3450,2
|
|
20240102,115000,625751125,3450,3455,3455,3450,160
|
|
20240102,114900,625199060,3455,3455,3455,3455,111
|
|
20240102,114800,624815555,3455,3450,3455,3450,676
|
|
20240102,114700,622480475,3450,3450,3450,3450,1467
|
|
20240102,114600,617419325,3445,3445,3445,3445,1
|
|
20240102,114500,617415880,3450,3450,3450,3445,792
|
|
20240102,114400,614683485,3450,3450,3450,3450,0
|
|
20240102,114300,614683485,3450,3450,3450,3450,100
|
|
20240102,114200,614338485,3455,3455,3455,3455,1
|
|
20240102,114100,614335030,3445,3445,3445,3445,0
|
|
20240102,114000,614335030,3445,3450,3450,3445,1900
|
|
20240102,113900,607786560,3455,3455,3455,3455,1
|
|
20240102,113800,607783105,3455,3450,3455,3450,113
|
|
20240102,113700,607392750,3450,3450,3450,3450,10
|
|
20240102,113600,607358250,3450,3450,3455,3450,1251
|
|
20240102,113500,603042295,3450,3450,3450,3450,770
|
|
20240102,113400,600385795,3450,3450,3450,3450,9866
|
|
20240102,113300,566348095,3450,3450,3450,3450,0
|
|
20240102,113200,566348095,3450,3455,3455,3450,155
|
|
20240102,113100,565813300,3455,3455,3455,3455,1234
|
|
20240102,113000,561549830,3450,3450,3450,3450,0
|
|
20240102,112900,561549830,3450,3450,3450,3450,12
|
|
20240102,112800,561508430,3450,3455,3455,3450,3
|
|
20240102,112700,561498075,3455,3455,3455,3450,81
|
|
20240102,112600,561218520,3455,3450,3455,3450,1196
|
|
20240102,112500,557092070,3455,3450,3455,3450,131
|
|
20240102,112400,556640115,3450,3450,3455,3450,118
|
|
20240102,112300,556232970,3450,3450,3450,3450,4
|
|
20240102,112200,556219170,3450,3450,3450,3450,1404
|
|
20240102,112100,551375370,3445,3445,3445,3445,278
|
|
20240102,112000,550417660,3445,3440,3445,3440,11
|
|
20240102,111900,550379770,3440,3440,3440,3440,2
|
|
20240102,111800,550372890,3440,3440,3440,3440,31
|
|
20240102,111700,550266250,3440,3440,3440,3440,100
|
|
20240102,111600,549922250,3440,3440,3440,3440,200
|
|
20240102,111500,549234250,3440,3440,3440,3440,492
|
|
20240102,111400,547541770,3445,3445,3445,3445,0
|
|
20240102,111300,547541770,3445,3445,3445,3445,0
|
|
20240102,111200,547541770,3445,3445,3445,3445,1
|
|
20240102,111100,547538325,3435,3435,3435,3435,1
|
|
20240102,111000,547534890,3435,3435,3435,3435,0
|
|
20240102,110900,547534890,3435,3435,3435,3435,0
|
|
20240102,110800,547534890,3435,3435,3435,3435,10
|
|
20240102,110700,547500540,3435,3435,3435,3435,88
|
|
20240102,110600,547198260,3435,3435,3435,3435,23
|
|
20240102,110500,547119255,3435,3435,3435,3435,4
|
|
20240102,110400,547105515,3435,3435,3435,3435,1
|
|
20240102,110300,547102080,3435,3435,3435,3435,2600
|
|
20240102,110200,538171080,3435,3435,3435,3435,316
|
|
20240102,110100,537085620,3435,3435,3435,3435,627
|
|
20240102,110000,534931875,3450,3450,3450,3450,0
|
|
20240102,105900,534931875,3450,3440,3450,3440,1459
|
|
20240102,105800,529912420,3450,3440,3450,3440,297
|
|
20240102,105700,528889870,3445,3445,3445,3445,64
|
|
20240102,105600,528669390,3445,3450,3450,3445,2129
|
|
20240102,105500,521334565,3450,3450,3450,3450,1704
|
|
20240102,105400,515455765,3455,3460,3460,3455,1371
|
|
20240102,105300,510713930,3460,3455,3460,3455,2613
|
|
20240102,105200,501675950,3460,3450,3460,3445,2163
|
|
20240102,105100,494212380,3450,3455,3455,3450,1975
|
|
20240102,105000,487398130,3455,3455,3455,3455,3
|
|
20240102,104900,487387765,3455,3455,3455,3455,573
|
|
20240102,104800,485408050,3455,3450,3455,3450,906
|
|
20240102,104700,482282320,3455,3455,3455,3450,97
|
|
20240102,104600,481947630,3455,3450,3455,3450,1283
|
|
20240102,104500,477514915,3450,3450,3455,3450,504
|
|
20240102,104400,475774845,3450,3455,3455,3450,1248
|
|
20240102,104300,471463060,3455,3450,3460,3450,1371
|
|
20240102,104200,466724950,3450,3430,3450,3430,22262
|
|
20240102,104100,390023025,3430,3445,3445,3430,4771
|
|
20240102,104000,373619830,3440,3440,3440,3440,155
|
|
20240102,103900,373086630,3445,3440,3445,3440,336
|
|
20240102,103800,371930785,3440,3445,3450,3440,4900
|
|
20240102,103700,355050285,3440,3450,3450,3440,1043
|
|
20240102,103600,351461365,3440,3445,3445,3440,1593
|
|
20240102,103500,345973945,3445,3445,3445,3445,1115
|
|
20240102,103400,342132770,3445,3445,3445,3445,1573
|
|
20240102,103300,336713785,3445,3450,3450,3440,3492
|
|
20240102,103200,324674670,3450,3440,3450,3440,41
|
|
20240102,103100,324533280,3440,3445,3445,3440,501
|
|
20240102,103000,322807340,3445,3445,3445,3435,13626
|
|
20240102,102900,275960075,3440,3440,3445,3440,14579
|
|
20240102,102800,225761545,3440,3435,3440,3435,5077
|
|
20240102,102700,208299195,3440,3440,3440,3440,1008
|
|
20240102,102600,204831675,3440,3440,3440,3435,835
|
|
20240102,102500,201962785,3435,3440,3440,3435,4941
|
|
20240102,102400,184975095,3440,3440,3445,3435,5805
|
|
20240102,102300,165007340,3440,3425,3440,3425,8190
|
|
20240102,102200,136910190,3425,3430,3430,3425,1293
|
|
20240102,102100,132475205,3430,3425,3430,3425,1001
|
|
20240102,102000,129041780,3425,3420,3425,3420,2735
|
|
20240102,101900,119678880,3420,3425,3425,3420,623
|
|
20240102,101800,117547960,3420,3430,3430,3420,590
|
|
20240102,101700,115528910,3430,3425,3435,3425,6178
|
|
20240102,101600,94338510,3425,3425,3425,3425,21
|
|
20240102,101500,94266585,3425,3425,3425,3425,400
|
|
20240102,101400,92896585,3425,3425,3430,3425,1110
|
|
20240102,101300,89094585,3425,3425,3425,3425,128
|
|
20240102,101200,88656185,3425,3420,3425,3420,851
|
|
20240102,101100,85745565,3420,3415,3420,3415,1153
|
|
20240102,101000,81802800,3415,3410,3415,3390,8210
|
|
20240102,100900,53859595,3410,3420,3425,3410,1345
|
|
20240102,100800,49266090,3425,3430,3430,3425,98
|
|
20240102,100700,48930155,3435,3430,3435,3425,2247
|
|
20240102,100600,41228870,3430,3425,3430,3420,2535
|
|
20240102,100500,32540545,3425,3425,3425,3425,524
|
|
20240102,100400,30745845,3425,3405,3425,3405,1500
|
|
20240102,100300,25616045,3420,3405,3420,3405,532
|
|
20240102,100200,23804105,3405,3410,3410,3405,510
|
|
20240102,100100,22067015,3420,3425,3425,3420,531
|
|
20240102,100000,20248800,3425,3425,3425,3405,5912
|