555 lines
28 KiB
CSV
555 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,191200,4951034607,1706,1706,1706,1706,33310
|
|
20240102,191100,4951034607,1706,1706,1706,1706,0
|
|
20240102,191000,4951034607,1706,1706,1706,1706,0
|
|
20240102,190900,4951034607,1706,1706,1706,1706,0
|
|
20240102,190800,4951034607,1706,1706,1706,1706,0
|
|
20240102,190700,4951034607,1706,1706,1706,1706,0
|
|
20240102,190600,4951034607,1706,1706,1706,1706,0
|
|
20240102,190500,4951034607,1706,1706,1706,1706,0
|
|
20240102,190400,4951034607,1706,1706,1706,1706,0
|
|
20240102,190300,4951034607,1706,1706,1706,1706,0
|
|
20240102,190200,4951034607,1706,1706,1706,1706,0
|
|
20240102,190100,4951034607,1706,1706,1706,1706,0
|
|
20240102,190000,4951034607,1706,1706,1706,1706,0
|
|
20240102,185900,4951034607,1706,1706,1706,1706,0
|
|
20240102,185800,4951034607,1706,1706,1706,1706,0
|
|
20240102,185700,4951034607,1706,1706,1706,1706,0
|
|
20240102,185600,4951034607,1706,1706,1706,1706,0
|
|
20240102,185500,4951034607,1706,1706,1706,1706,0
|
|
20240102,185400,4951034607,1706,1706,1706,1706,0
|
|
20240102,185300,4951034607,1706,1706,1706,1706,0
|
|
20240102,185200,4951034607,1706,1706,1706,1706,0
|
|
20240102,185100,4951034607,1706,1706,1706,1706,0
|
|
20240102,185000,4951034607,1706,1706,1706,1706,0
|
|
20240102,184900,4951034607,1706,1706,1706,1706,0
|
|
20240102,184800,4951034607,1706,1706,1706,1706,0
|
|
20240102,184700,4951034607,1706,1706,1706,1706,0
|
|
20240102,184600,4951034607,1706,1706,1706,1706,0
|
|
20240102,184500,4951034607,1706,1706,1706,1706,0
|
|
20240102,184400,4951034607,1706,1706,1706,1706,0
|
|
20240102,184300,4951034607,1706,1706,1706,1706,0
|
|
20240102,184200,4951034607,1706,1706,1706,1706,33310
|
|
20240102,184100,4951034607,1706,1706,1706,1706,0
|
|
20240102,184000,4951034607,1706,1706,1706,1706,0
|
|
20240102,183900,4951034607,1706,1706,1706,1706,0
|
|
20240102,183800,4951034607,1706,1706,1706,1706,0
|
|
20240102,183700,4951034607,1706,1706,1706,1706,0
|
|
20240102,183600,4951034607,1706,1706,1706,1706,0
|
|
20240102,183500,4951034607,1706,1706,1706,1706,0
|
|
20240102,183400,4951034607,1706,1706,1706,1706,0
|
|
20240102,183300,4951034607,1706,1706,1706,1706,0
|
|
20240102,183200,4951034607,1706,1706,1706,1706,0
|
|
20240102,183100,4951034607,1706,1706,1706,1706,0
|
|
20240102,183000,4951034607,1706,1706,1706,1706,0
|
|
20240102,182900,4951034607,1706,1706,1706,1706,0
|
|
20240102,182800,4951034607,1706,1706,1706,1706,0
|
|
20240102,182700,4951034607,1706,1706,1706,1706,0
|
|
20240102,182600,4951034607,1706,1706,1706,1706,0
|
|
20240102,182500,4951034607,1706,1706,1706,1706,0
|
|
20240102,182400,4951034607,1706,1706,1706,1706,0
|
|
20240102,182300,4951034607,1706,1706,1706,1706,0
|
|
20240102,182200,4951034607,1706,1706,1706,1706,0
|
|
20240102,182100,4951034607,1706,1706,1706,1706,0
|
|
20240102,182000,4951034607,1706,1706,1706,1706,0
|
|
20240102,181900,4951034607,1706,1706,1706,1706,0
|
|
20240102,181800,4951034607,1706,1706,1706,1706,0
|
|
20240102,181700,4951034607,1706,1706,1706,1706,0
|
|
20240102,181600,4951034607,1706,1706,1706,1706,0
|
|
20240102,181500,4951034607,1706,1706,1706,1706,0
|
|
20240102,181400,4951034607,1706,1706,1706,1706,0
|
|
20240102,181300,4951034607,1706,1706,1706,1706,0
|
|
20240102,181200,4951034607,1706,1706,1706,1706,33310
|
|
20240102,181100,4951034607,1706,1706,1706,1706,0
|
|
20240102,181000,4951034607,1706,1706,1706,1706,0
|
|
20240102,180900,4951034607,1706,1706,1706,1706,0
|
|
20240102,180800,4951034607,1706,1706,1706,1706,0
|
|
20240102,180700,4951034607,1706,1706,1706,1706,0
|
|
20240102,180600,4951034607,1706,1706,1706,1706,0
|
|
20240102,180500,4951034607,1706,1706,1706,1706,0
|
|
20240102,180400,4951034607,1706,1706,1706,1706,0
|
|
20240102,180300,4951034607,1706,1706,1706,1706,0
|
|
20240102,180200,4951034607,1706,1706,1706,1706,0
|
|
20240102,180100,4951034607,1706,1706,1706,1706,0
|
|
20240102,180000,4951034607,1706,1706,1706,1706,0
|
|
20240102,175900,4951034607,1706,1706,1706,1706,0
|
|
20240102,175800,4951034607,1706,1706,1706,1706,0
|
|
20240102,175700,4951034607,1706,1706,1706,1706,0
|
|
20240102,175600,4951034607,1706,1706,1706,1706,0
|
|
20240102,175500,4951034607,1706,1706,1706,1706,0
|
|
20240102,175400,4951034607,1706,1706,1706,1706,0
|
|
20240102,175300,4951034607,1706,1706,1706,1706,0
|
|
20240102,175200,4951034607,1706,1706,1706,1706,0
|
|
20240102,175100,4951034607,1706,1706,1706,1706,0
|
|
20240102,175000,4951034607,1706,1706,1706,1706,0
|
|
20240102,174900,4951034607,1706,1706,1706,1706,0
|
|
20240102,174800,4951034607,1706,1706,1706,1706,0
|
|
20240102,174700,4951034607,1706,1706,1706,1706,0
|
|
20240102,174600,4951034607,1706,1706,1706,1706,0
|
|
20240102,174500,4951034607,1706,1706,1706,1706,0
|
|
20240102,174400,4951034607,1706,1706,1706,1706,0
|
|
20240102,174300,4951034607,1706,1706,1706,1706,0
|
|
20240102,174200,4951034607,1706,1706,1706,1706,33310
|
|
20240102,174100,4951034607,1706,1706,1706,1706,0
|
|
20240102,174000,4951034607,1706,1706,1706,1706,0
|
|
20240102,173900,4951034607,1706,1706,1706,1706,0
|
|
20240102,173800,4951034607,1706,1706,1706,1706,0
|
|
20240102,173700,4951034607,1706,1706,1706,1706,0
|
|
20240102,173600,4951034607,1706,1706,1706,1706,0
|
|
20240102,173500,4951034607,1706,1706,1706,1706,0
|
|
20240102,173400,4951034607,1706,1706,1706,1706,0
|
|
20240102,173300,4951034607,1706,1706,1706,1706,0
|
|
20240102,173200,4951034607,1706,1706,1706,1706,0
|
|
20240102,173100,4951034607,1706,1706,1706,1706,0
|
|
20240102,173000,4951034607,1706,1706,1706,1706,0
|
|
20240102,172900,4951034607,1706,1706,1706,1706,0
|
|
20240102,172800,4951034607,1706,1706,1706,1706,0
|
|
20240102,172700,4951034607,1706,1706,1706,1706,0
|
|
20240102,172600,4951034607,1706,1706,1706,1706,0
|
|
20240102,172500,4951034607,1706,1706,1706,1706,0
|
|
20240102,172400,4951034607,1706,1706,1706,1706,0
|
|
20240102,172300,4951034607,1706,1706,1706,1706,0
|
|
20240102,172200,4951034607,1706,1706,1706,1706,0
|
|
20240102,172100,4951034607,1706,1706,1706,1706,0
|
|
20240102,172000,4951034607,1706,1706,1706,1706,0
|
|
20240102,171900,4951034607,1706,1706,1706,1706,0
|
|
20240102,171800,4951034607,1706,1706,1706,1706,0
|
|
20240102,171700,4951034607,1706,1706,1706,1706,0
|
|
20240102,171600,4951034607,1706,1706,1706,1706,0
|
|
20240102,171500,4951034607,1706,1706,1706,1706,0
|
|
20240102,171400,4951034607,1706,1706,1706,1706,0
|
|
20240102,171300,4951034607,1706,1706,1706,1706,0
|
|
20240102,171200,4951034607,1706,1706,1706,1706,33310
|
|
20240102,171100,4951034607,1706,1706,1706,1706,0
|
|
20240102,171000,4951034607,1706,1706,1706,1706,0
|
|
20240102,170900,4951034607,1706,1706,1706,1706,0
|
|
20240102,170800,4951034607,1706,1706,1706,1706,0
|
|
20240102,170700,4951034607,1706,1706,1706,1706,0
|
|
20240102,170600,4951034607,1706,1706,1706,1706,0
|
|
20240102,170500,4951034607,1706,1706,1706,1706,0
|
|
20240102,170400,4951034607,1706,1706,1706,1706,0
|
|
20240102,170300,4951034607,1706,1706,1706,1706,0
|
|
20240102,170200,4951034607,1706,1706,1706,1706,0
|
|
20240102,170100,4951034607,1706,1706,1706,1706,0
|
|
20240102,170000,4951034607,1706,1706,1706,1706,0
|
|
20240102,165900,4951034607,1706,1706,1706,1706,0
|
|
20240102,165800,4951034607,1706,1706,1706,1706,0
|
|
20240102,165700,4951034607,1706,1706,1706,1706,0
|
|
20240102,165600,4951034607,1706,1706,1706,1706,0
|
|
20240102,165500,4951034607,1706,1706,1706,1706,0
|
|
20240102,165400,4951034607,1706,1706,1706,1706,0
|
|
20240102,165300,4951034607,1706,1706,1706,1706,0
|
|
20240102,165200,4951034607,1706,1706,1706,1706,0
|
|
20240102,165100,4951034607,1706,1706,1706,1706,0
|
|
20240102,165000,4951034607,1706,1706,1706,1706,0
|
|
20240102,164900,4951034607,1706,1706,1706,1706,0
|
|
20240102,164800,4951034607,1706,1706,1706,1706,0
|
|
20240102,164700,4951034607,1706,1706,1706,1706,0
|
|
20240102,164600,4951034607,1706,1706,1706,1706,0
|
|
20240102,164500,4951034607,1706,1706,1706,1706,0
|
|
20240102,164400,4951034607,1706,1706,1706,1706,0
|
|
20240102,164300,4951034607,1706,1706,1706,1706,0
|
|
20240102,164200,4951034607,1706,1706,1706,1706,33310
|
|
20240102,164100,4951034607,1706,1706,1706,1706,0
|
|
20240102,164000,4951034607,1706,1706,1706,1706,0
|
|
20240102,163900,4951034607,1706,1706,1706,1706,0
|
|
20240102,163800,4951034607,1706,1706,1706,1706,0
|
|
20240102,163700,4951034607,1706,1706,1706,1706,0
|
|
20240102,163600,4951034607,1706,1706,1706,1706,0
|
|
20240102,163500,4951034607,1706,1706,1706,1706,0
|
|
20240102,163400,4951034607,1706,1706,1706,1706,0
|
|
20240102,163300,4951034607,1706,1706,1706,1706,0
|
|
20240102,163200,4951034607,1706,1706,1706,1706,0
|
|
20240102,163100,4951034607,1706,1706,1706,1706,0
|
|
20240102,163000,4951034607,1706,1706,1706,1706,0
|
|
20240102,162900,4951034607,1706,1706,1706,1706,0
|
|
20240102,162800,4951034607,1706,1706,1706,1706,0
|
|
20240102,162700,4951034607,1706,1706,1706,1706,0
|
|
20240102,162600,4951034607,1706,1706,1706,1706,0
|
|
20240102,162500,4951034607,1706,1706,1706,1706,0
|
|
20240102,162400,4951034607,1706,1706,1706,1706,0
|
|
20240102,162300,4951034607,1706,1706,1706,1706,0
|
|
20240102,162200,4951034607,1706,1706,1706,1706,0
|
|
20240102,162100,4951034607,1706,1706,1706,1706,0
|
|
20240102,162000,4951034607,1706,1706,1706,1706,0
|
|
20240102,161900,4951034607,1706,1706,1706,1706,0
|
|
20240102,161800,4951034607,1706,1706,1706,1706,0
|
|
20240102,161700,4951034607,1706,1706,1706,1706,0
|
|
20240102,161600,4951034607,1706,1706,1706,1706,0
|
|
20240102,161500,4951034607,1706,1706,1706,1706,0
|
|
20240102,161400,4951034607,1706,1706,1706,1706,0
|
|
20240102,161300,4951034607,1706,1706,1706,1706,0
|
|
20240102,161200,4951034607,1706,1706,1706,1706,33310
|
|
20240102,161100,4951034607,1706,1706,1706,1706,0
|
|
20240102,161000,4951034607,1706,1706,1706,1706,0
|
|
20240102,160900,4951034607,1706,1706,1706,1706,0
|
|
20240102,160800,4951034607,1706,1706,1706,1706,0
|
|
20240102,160700,4951034607,1706,1706,1706,1706,0
|
|
20240102,160600,4951034607,1706,1706,1706,1706,0
|
|
20240102,160500,4951034607,1706,1706,1706,1706,0
|
|
20240102,160400,4951034607,1706,1706,1706,1706,0
|
|
20240102,160300,4951034607,1706,1706,1706,1706,0
|
|
20240102,160200,4951034607,1706,1706,1706,1706,0
|
|
20240102,160100,4951034607,1706,1706,1706,1706,0
|
|
20240102,160000,4951034607,1706,1706,1706,1706,0
|
|
20240102,155900,4951034607,1706,1706,1706,1706,0
|
|
20240102,155800,4951034607,1706,1706,1706,1706,0
|
|
20240102,155700,4951034607,1706,1706,1706,1706,0
|
|
20240102,155600,4951034607,1706,1706,1706,1706,0
|
|
20240102,155500,4951034607,1706,1706,1706,1706,0
|
|
20240102,155400,4951034607,1706,1706,1706,1706,0
|
|
20240102,155300,4951034607,1706,1706,1706,1706,0
|
|
20240102,155200,4951034607,1706,1706,1706,1706,0
|
|
20240102,155100,4951034607,1706,1706,1706,1706,0
|
|
20240102,155000,4951034607,1706,1706,1706,1706,0
|
|
20240102,154900,4951034607,1706,1706,1706,1706,0
|
|
20240102,154800,4951034607,1706,1706,1706,1706,0
|
|
20240102,154700,4951034607,1706,1706,1706,1706,0
|
|
20240102,154600,4951034607,1706,1706,1706,1706,0
|
|
20240102,154500,4951034607,1706,1706,1706,1706,0
|
|
20240102,154400,4951034607,1706,1706,1706,1706,0
|
|
20240102,154300,4951034607,1706,1706,1706,1706,0
|
|
20240102,154200,4951034607,1706,1706,1706,1706,33310
|
|
20240102,154100,4951034607,1706,1706,1706,1706,0
|
|
20240102,154000,4951034607,1706,1706,1706,1706,0
|
|
20240102,153900,4951034607,1706,1706,1706,1706,0
|
|
20240102,153800,4951034607,1706,1706,1706,1706,0
|
|
20240102,153700,4951034607,1706,1706,1706,1706,0
|
|
20240102,153600,4951034607,1706,1706,1706,1706,0
|
|
20240102,153500,4951034607,1706,1706,1706,1706,0
|
|
20240102,153400,4951034607,1706,1706,1706,1706,0
|
|
20240102,153300,4951034607,1706,1706,1706,1706,0
|
|
20240102,153200,4951034607,1706,1706,1706,1706,0
|
|
20240102,153100,4951034607,1706,1706,1706,1706,0
|
|
20240102,153000,4951034607,1706,1706,1706,1706,33310
|
|
20240102,152900,4894207747,1705,1705,1705,1705,0
|
|
20240102,152800,4894207747,1705,1705,1705,1705,0
|
|
20240102,152700,4894207747,1705,1705,1705,1705,0
|
|
20240102,152600,4894207747,1705,1705,1705,1705,0
|
|
20240102,152500,4894207747,1705,1705,1705,1705,0
|
|
20240102,152400,4894207747,1705,1705,1705,1705,0
|
|
20240102,152300,4894207747,1705,1705,1705,1705,0
|
|
20240102,152200,4894207747,1705,1705,1705,1705,0
|
|
20240102,152100,4894207747,1705,1705,1705,1705,0
|
|
20240102,152000,4894207747,1705,1705,1705,1705,0
|
|
20240102,151900,4894207747,1705,1706,1706,1703,5124
|
|
20240102,151800,4885473859,1706,1706,1706,1705,659
|
|
20240102,151700,4884349717,1706,1705,1706,1705,2357
|
|
20240102,151600,4880329103,1706,1706,1706,1705,707
|
|
20240102,151500,4879123491,1706,1704,1706,1703,10755
|
|
20240102,151400,4860804520,1704,1703,1704,1701,4149
|
|
20240102,151300,4853737620,1704,1704,1704,1701,12701
|
|
20240102,151200,4832115078,1705,1707,1707,1705,5158
|
|
20240102,151100,4823316887,1707,1709,1710,1707,1899
|
|
20240102,151000,4820071990,1710,1707,1711,1707,2758
|
|
20240102,150900,4815356240,1709,1707,1709,1706,1434
|
|
20240102,150800,4812909490,1706,1710,1710,1706,2515
|
|
20240102,150700,4808612888,1710,1711,1711,1709,2040
|
|
20240102,150600,4805126059,1711,1708,1711,1708,1003
|
|
20240102,150500,4803412074,1708,1709,1709,1706,180
|
|
20240102,150400,4803104752,1706,1707,1709,1705,10128
|
|
20240102,150300,4785833062,1707,1709,1709,1707,3767
|
|
20240102,150200,4779400828,1709,1709,1709,1708,4484
|
|
20240102,150100,4771739166,1709,1711,1711,1709,8008
|
|
20240102,150000,4758046296,1712,1710,1712,1710,1185
|
|
20240102,145900,4756019696,1710,1710,1712,1710,445
|
|
20240102,145800,4755258744,1712,1710,1712,1709,1171
|
|
20240102,145700,4753256321,1710,1709,1710,1709,3200
|
|
20240102,145600,4747786508,1709,1710,1712,1709,4092
|
|
20240102,145500,4740792224,1710,1710,1712,1710,460
|
|
20240102,145400,4740005618,1710,1709,1712,1709,621
|
|
20240102,145300,4738944209,1709,1712,1712,1709,1583
|
|
20240102,145200,4736237955,1709,1712,1712,1709,688
|
|
20240102,145100,4735061806,1712,1712,1712,1712,3
|
|
20240102,145000,4735056670,1710,1710,1712,1709,1544
|
|
20240102,144900,4732416446,1710,1709,1714,1709,1448
|
|
20240102,144800,4729939619,1709,1712,1712,1709,6291
|
|
20240102,144700,4719180632,1714,1715,1715,1714,1954
|
|
20240102,144600,4715830975,1715,1714,1715,1711,1617
|
|
20240102,144500,4713061624,1715,1714,1715,1714,1472
|
|
20240102,144400,4710538566,1714,1712,1715,1712,1876
|
|
20240102,144300,4707324910,1711,1711,1713,1711,5046
|
|
20240102,144200,4698688866,1711,1711,1712,1711,99
|
|
20240102,144100,4698519419,1710,1715,1715,1710,590
|
|
20240102,144000,4697510483,1710,1711,1716,1710,3221
|
|
20240102,143900,4692000487,1711,1713,1716,1711,597
|
|
20240102,143800,4690978411,1711,1717,1717,1710,12425
|
|
20240102,143700,4669713488,1718,1717,1718,1714,1210
|
|
20240102,143600,4667637331,1719,1719,1721,1715,2842
|
|
20240102,143500,4662758241,1719,1717,1722,1713,52
|
|
20240102,143400,4662668866,1722,1715,1722,1711,11435
|
|
20240102,143300,4643032359,1711,1713,1715,1710,8241
|
|
20240102,143200,4628904473,1714,1713,1714,1713,1020
|
|
20240102,143100,4627156668,1714,1712,1714,1710,3467
|
|
20240102,143000,4621221269,1712,1708,1712,1706,12524
|
|
20240102,142900,4599824998,1709,1709,1709,1708,1561
|
|
20240102,142800,4597157757,1709,1709,1710,1708,276
|
|
20240102,142700,4596686099,1709,1711,1711,1709,1392
|
|
20240102,142600,4594305016,1711,1711,1712,1710,1778
|
|
20240102,142500,4591263094,1711,1712,1712,1710,4978
|
|
20240102,142400,4582743606,1712,1713,1713,1710,5768
|
|
20240102,142300,4572871818,1712,1712,1713,1710,2896
|
|
20240102,142200,4567912990,1713,1712,1713,1712,2248
|
|
20240102,142100,4564064413,1712,1713,1713,1712,1224
|
|
20240102,142000,4561968897,1713,1714,1714,1710,1477
|
|
20240102,141900,4559439634,1714,1711,1714,1711,3197
|
|
20240102,141800,4553963608,1711,1708,1711,1707,437
|
|
20240102,141700,4553217515,1708,1708,1709,1708,879
|
|
20240102,141600,4551715814,1706,1710,1711,1706,474
|
|
20240102,141500,4550905924,1710,1707,1710,1707,1079
|
|
20240102,141400,4549064067,1707,1707,1707,1706,2210
|
|
20240102,141300,4545291907,1707,1707,1707,1707,161
|
|
20240102,141200,4545017080,1707,1708,1708,1707,3115
|
|
20240102,141100,4539698246,1708,1709,1709,1708,6732
|
|
20240102,141000,4528198293,1709,1710,1710,1709,1885
|
|
20240102,140900,4524976555,1710,1711,1711,1710,1815
|
|
20240102,140800,4521872886,1711,1711,1711,1710,746
|
|
20240102,140700,4520597195,1711,1710,1711,1710,2513
|
|
20240102,140600,4516299961,1710,1710,1710,1709,1155
|
|
20240102,140500,4514324961,1710,1713,1713,1709,522
|
|
20240102,140400,4513432406,1709,1711,1716,1709,8980
|
|
20240102,140300,4498062399,1711,1711,1711,1711,510
|
|
20240102,140200,4497189789,1710,1709,1713,1709,4738
|
|
20240102,140100,4489084085,1708,1707,1708,1704,3985
|
|
20240102,140000,4482281640,1707,1703,1707,1703,9990
|
|
20240102,135900,4465257571,1702,1703,1703,1701,5758
|
|
20240102,135800,4455458450,1703,1703,1703,1703,400
|
|
20240102,135700,4454777250,1703,1703,1704,1703,3215
|
|
20240102,135600,4449301890,1703,1703,1704,1703,6949
|
|
20240102,135500,4437462685,1703,1703,1704,1703,2256
|
|
20240102,135400,4433620716,1702,1701,1703,1701,1493
|
|
20240102,135300,4431080264,1702,1702,1702,1702,817
|
|
20240102,135200,4429689730,1702,1703,1703,1702,234
|
|
20240102,135100,4429291428,1703,1702,1703,1702,1601
|
|
20240102,135000,4426566258,1702,1702,1702,1702,96
|
|
20240102,134900,4426402866,1702,1703,1703,1702,1852
|
|
20240102,134800,4423250672,1703,1703,1704,1703,2362
|
|
20240102,134700,4419228165,1705,1705,1705,1705,7
|
|
20240102,134600,4419216230,1705,1704,1705,1702,260
|
|
20240102,134500,4418773650,1705,1702,1705,1702,1538
|
|
20240102,134400,4416152209,1704,1702,1705,1702,328
|
|
20240102,134300,4415593334,1702,1705,1706,1702,1010
|
|
20240102,134200,4413871394,1705,1705,1705,1705,979
|
|
20240102,134100,4412202199,1705,1704,1705,1702,1124
|
|
20240102,134000,4410288747,1705,1704,1705,1704,134
|
|
20240102,133900,4410060408,1705,1702,1705,1702,191
|
|
20240102,133800,4409734905,1702,1703,1703,1702,752
|
|
20240102,133700,4408454500,1705,1702,1705,1702,275
|
|
20240102,133600,4407985715,1705,1706,1706,1705,749
|
|
20240102,133500,4406708079,1706,1706,1706,1706,327
|
|
20240102,133400,4406150217,1706,1706,1706,1706,400
|
|
20240102,133300,4405467817,1705,1705,1705,1705,1556
|
|
20240102,133200,4402814837,1704,1703,1705,1701,3102
|
|
20240102,133100,4397533855,1702,1703,1703,1702,1200
|
|
20240102,133000,4395490455,1703,1699,1703,1699,309
|
|
20240102,132900,4394965260,1703,1698,1703,1698,6353
|
|
20240102,132800,4384151951,1697,1699,1699,1697,3703
|
|
20240102,132700,4377864564,1699,1699,1699,1699,3065
|
|
20240102,132600,4372657129,1699,1699,1700,1698,9073
|
|
20240102,132500,4357242089,1699,1700,1700,1699,1490
|
|
20240102,132400,4354710429,1700,1700,1700,1700,2651
|
|
20240102,132300,4350203729,1700,1701,1701,1700,1214
|
|
20240102,132200,4348139816,1701,1702,1702,1701,65
|
|
20240102,132100,4348029236,1700,1695,1703,1695,13241
|
|
20240102,132000,4325533966,1695,1698,1698,1695,3807
|
|
20240102,131900,4319081072,1697,1697,1697,1694,3392
|
|
20240102,131800,4313332391,1694,1697,1697,1694,347
|
|
20240102,131700,4312743970,1698,1698,1698,1693,584
|
|
20240102,131600,4311755213,1698,1698,1698,1694,1377
|
|
20240102,131500,4309422313,1699,1697,1699,1692,8695
|
|
20240102,131400,4294687066,1697,1695,1697,1693,11498
|
|
20240102,131300,4275207372,1695,1697,1698,1695,4495
|
|
20240102,131200,4267584304,1697,1696,1697,1696,1067
|
|
20240102,131100,4265774614,1696,1698,1700,1696,3938
|
|
20240102,131000,4259093146,1698,1701,1701,1698,16687
|
|
20240102,130900,4230741961,1702,1702,1702,1702,5593
|
|
20240102,130800,4221222675,1702,1700,1702,1699,3127
|
|
20240102,130700,4215906405,1699,1700,1700,1699,8122
|
|
20240102,130600,4202104816,1700,1703,1703,1700,14520
|
|
20240102,130500,4177416151,1703,1703,1703,1701,1865
|
|
20240102,130400,4174243400,1704,1704,1704,1702,5674
|
|
20240102,130300,4164581575,1704,1704,1704,1704,234
|
|
20240102,130200,4164182839,1704,1706,1706,1704,4236
|
|
20240102,130100,4156962586,1706,1708,1708,1706,516
|
|
20240102,130000,4156082242,1703,1703,1703,1702,6569
|
|
20240102,125900,4144896968,1703,1704,1704,1703,2318
|
|
20240102,125800,4140949221,1704,1709,1709,1704,2590
|
|
20240102,125700,4136535420,1709,1705,1709,1705,246
|
|
20240102,125600,4136115966,1704,1704,1704,1704,399
|
|
20240102,125500,4135436070,1704,1705,1710,1704,14155
|
|
20240102,125400,4111307115,1710,1710,1710,1710,50
|
|
20240102,125300,4111221615,1704,1705,1705,1704,2162
|
|
20240102,125200,4107536040,1705,1707,1707,1705,3165
|
|
20240102,125100,4102136816,1709,1707,1709,1707,240
|
|
20240102,125000,4101726716,1707,1709,1709,1707,1675
|
|
20240102,124900,4098865819,1709,1709,1709,1708,2409
|
|
20240102,124800,4094748839,1711,1711,1711,1709,566
|
|
20240102,124700,4093781437,1709,1710,1710,1709,1102
|
|
20240102,124600,4091897234,1711,1711,1712,1711,7055
|
|
20240102,124500,4079823974,1711,1711,1711,1711,679
|
|
20240102,124400,4078662205,1711,1712,1712,1711,2206
|
|
20240102,124300,4074886282,1713,1713,1713,1712,647
|
|
20240102,124200,4073778025,1714,1713,1714,1713,6460
|
|
20240102,124100,4062706926,1713,1715,1715,1713,2165
|
|
20240102,124000,4058994769,1715,1711,1715,1710,1512
|
|
20240102,123900,4056407213,1710,1710,1710,1710,658
|
|
20240102,123800,4055282033,1710,1708,1710,1708,6806
|
|
20240102,123700,4043647932,1709,1705,1709,1705,1212
|
|
20240102,123600,4041577254,1706,1701,1706,1700,17044
|
|
20240102,123500,4012573699,1700,1706,1706,1700,41103
|
|
20240102,123400,3942635185,1706,1708,1708,1706,471
|
|
20240102,123300,3941831181,1706,1708,1708,1706,280
|
|
20240102,123200,3941352963,1708,1705,1708,1705,2471
|
|
20240102,123100,3937135317,1705,1705,1708,1705,4158
|
|
20240102,123000,3930043196,1708,1709,1709,1705,4688
|
|
20240102,122900,3922048296,1705,1706,1709,1705,11682
|
|
20240102,122800,3902116446,1706,1706,1709,1706,202
|
|
20240102,122700,3901771831,1706,1709,1709,1706,460
|
|
20240102,122600,3900985802,1705,1706,1710,1705,2108
|
|
20240102,122500,3897391059,1705,1705,1711,1705,3238
|
|
20240102,122400,3891869559,1705,1706,1713,1705,7560
|
|
20240102,122300,3878959655,1706,1709,1712,1706,5459
|
|
20240102,122200,3869641814,1713,1709,1713,1709,418
|
|
20240102,122100,3868927256,1709,1706,1709,1706,5469
|
|
20240102,122000,3859590037,1707,1711,1711,1706,58960
|
|
20240102,121900,3758763398,1711,1714,1714,1711,19281
|
|
20240102,121800,3725741503,1714,1718,1718,1714,119
|
|
20240102,121700,3725537457,1718,1715,1718,1714,5800
|
|
20240102,121600,3715579931,1715,1718,1718,1715,3664
|
|
20240102,121500,3709291578,1718,1718,1718,1716,1301
|
|
20240102,121400,3707057460,1718,1717,1718,1715,565
|
|
20240102,121300,3706087433,1717,1715,1717,1714,12272
|
|
20240102,121200,3685038919,1715,1720,1720,1715,23566
|
|
20240102,121100,3644578254,1720,1720,1720,1720,1492
|
|
20240102,121000,3642012014,1721,1722,1722,1721,2261
|
|
20240102,120900,3638119818,1722,1725,1725,1722,1389
|
|
20240102,120800,3635725751,1725,1727,1728,1725,3309
|
|
20240102,120700,3630015924,1728,1729,1729,1728,349
|
|
20240102,120600,3629412515,1729,1729,1729,1729,3396
|
|
20240102,120500,3623540831,1728,1728,1729,1725,4872
|
|
20240102,120400,3615121479,1727,1723,1727,1723,2328
|
|
20240102,120300,3611101028,1726,1723,1727,1723,1089
|
|
20240102,120200,3609221632,1723,1723,1723,1723,434
|
|
20240102,120100,3608473850,1723,1721,1723,1721,193
|
|
20240102,120000,3608141695,1721,1728,1729,1721,4048
|
|
20240102,115900,3601151901,1728,1721,1728,1721,6755
|
|
20240102,115800,3589511839,1722,1722,1722,1721,3306
|
|
20240102,115700,3583821272,1722,1727,1727,1722,2772
|
|
20240102,115600,3579044718,1724,1727,1727,1724,5449
|
|
20240102,115500,3569647597,1728,1728,1728,1724,1626
|
|
20240102,115400,3566838329,1728,1723,1728,1723,3410
|
|
20240102,115300,3560953574,1727,1724,1727,1723,15516
|
|
20240102,115200,3534187013,1724,1724,1725,1723,2464
|
|
20240102,115100,3529938863,1724,1723,1725,1723,5841
|
|
20240102,115000,3519868617,1724,1723,1725,1723,2787
|
|
20240102,114900,3515061077,1723,1724,1726,1723,2364
|
|
20240102,114800,3510984313,1724,1725,1725,1724,3512
|
|
20240102,114700,3504928132,1723,1723,1723,1723,2153
|
|
20240102,114600,3501218513,1723,1726,1728,1722,3893
|
|
20240102,114500,3494502845,1727,1722,1727,1722,13727
|
|
20240102,114400,3470830634,1722,1720,1724,1720,804
|
|
20240102,114300,3469445767,1719,1723,1723,1719,2607
|
|
20240102,114200,3464958729,1723,1722,1723,1722,6857
|
|
20240102,114100,3453146771,1722,1721,1722,1721,1308
|
|
20240102,114000,3450895684,1721,1717,1721,1717,4318
|
|
20240102,113900,3443467631,1717,1717,1720,1715,6573
|
|
20240102,113800,3432183307,1717,1723,1723,1717,1336
|
|
20240102,113700,3429887223,1723,1722,1723,1718,2124
|
|
20240102,113600,3426229928,1722,1717,1722,1717,6546
|
|
20240102,113500,3414973385,1717,1716,1722,1716,1378
|
|
20240102,113400,3412604828,1716,1716,1722,1716,1319
|
|
20240102,113300,3410337416,1716,1716,1720,1716,9604
|
|
20240102,113200,3393851393,1716,1718,1719,1716,2911
|
|
20240102,113100,3388851425,1721,1723,1723,1717,946
|
|
20240102,113000,3387224949,1723,1720,1723,1717,5196
|
|
20240102,112900,3378288792,1722,1716,1722,1716,2601
|
|
20240102,112800,3373821301,1716,1720,1720,1716,2494
|
|
20240102,112700,3369536719,1716,1718,1720,1715,8573
|
|
20240102,112600,3354824515,1718,1724,1724,1718,603
|
|
20240102,112500,3353788226,1724,1721,1724,1717,9232
|
|
20240102,112400,3337913407,1720,1721,1721,1720,1593
|
|
20240102,112300,3335173243,1720,1718,1724,1718,708
|
|
20240102,112200,3333955977,1718,1721,1724,1718,3405
|
|
20240102,112100,3328095659,1721,1715,1723,1715,7275
|
|
20240102,112000,3315577698,1715,1715,1720,1715,10466
|
|
20240102,111900,3297621773,1720,1720,1722,1715,6277
|
|
20240102,111800,3286847100,1722,1717,1722,1717,5395
|
|
20240102,111700,3277570872,1716,1716,1722,1716,5889
|
|
20240102,111600,3267450285,1719,1718,1720,1715,10336
|
|
20240102,111500,3249706703,1718,1727,1728,1717,5572
|
|
20240102,111400,3240126770,1727,1729,1729,1721,2200
|
|
20240102,111300,3236333141,1729,1721,1730,1716,11860
|
|
20240102,111200,3215947839,1729,1728,1729,1720,16707
|
|
20240102,111100,3187107981,1728,1729,1731,1728,15270
|
|
20240102,111000,3160702155,1729,1732,1732,1727,2563
|
|
20240102,110900,3156269210,1730,1733,1735,1730,11484
|
|
20240102,110800,3136365108,1733,1725,1735,1724,31101
|
|
20240102,110700,3082490330,1729,1733,1733,1720,11189
|
|
20240102,110600,3063156011,1733,1730,1736,1723,59657
|
|
20240102,110500,2959880543,1729,1721,1731,1720,15362
|
|
20240102,110400,2933354691,1721,1729,1730,1720,3087
|
|
20240102,110300,2928029644,1728,1715,1728,1715,21296
|
|
20240102,110200,2891278490,1714,1717,1717,1714,17099
|
|
20240102,110100,2861954887,1716,1722,1722,1716,12003
|
|
20240102,110000,2841338710,1725,1730,1730,1725,21828
|
|
20240102,105900,2803629464,1730,1731,1732,1726,11068
|
|
20240102,105800,2784484203,1732,1733,1733,1726,5281
|
|
20240102,105700,2775345482,1733,1724,1734,1722,23367
|
|
20240102,105600,2734928831,1722,1720,1725,1715,11410
|
|
20240102,105500,2715296470,1720,1722,1728,1719,6129
|
|
20240102,105400,2704742019,1728,1725,1731,1725,12374
|
|
20240102,105300,2683362809,1722,1721,1724,1711,53890
|
|
20240102,105200,2590838946,1722,1727,1731,1722,15969
|
|
20240102,105100,2563263610,1726,1734,1734,1726,16598
|
|
20240102,105000,2534545453,1734,1724,1734,1724,33934
|
|
20240102,104900,2475857220,1724,1725,1728,1720,34167
|
|
20240102,104800,2416947512,1723,1734,1734,1718,63675
|
|
20240102,104700,2307098870,1730,1704,1747,1702,190729
|
|
20240102,104600,1978226513,1706,1706,1709,1701,8266
|
|
20240102,104500,1964152528,1706,1708,1709,1705,8047
|
|
20240102,104400,1950413628,1709,1711,1711,1707,6296
|
|
20240102,104300,1939646276,1711,1710,1712,1702,9472
|
|
20240102,104200,1923452943,1710,1705,1711,1705,15311
|
|
20240102,104100,1897275415,1709,1701,1710,1701,8363
|
|
20240102,104000,1882999351,1701,1701,1704,1701,3222
|
|
20240102,103900,1877516983,1701,1707,1709,1700,11781
|
|
20240102,103800,1857415913,1707,1704,1710,1698,16069
|
|
20240102,103700,1829980488,1704,1695,1705,1695,10290
|
|
20240102,103600,1812468780,1701,1698,1702,1695,9246
|
|
20240102,103500,1796778119,1698,1702,1702,1696,9559
|
|
20240102,103400,1780546985,1702,1704,1705,1700,15325
|
|
20240102,103300,1754449184,1704,1709,1710,1704,20381
|
|
20240102,103200,1719655847,1709,1712,1714,1706,17914
|
|
20240102,103100,1689021416,1712,1702,1714,1702,31730
|
|
20240102,103000,1634809734,1702,1696,1702,1696,18522
|
|
20240102,102900,1603337023,1697,1697,1698,1697,2014
|
|
20240102,102800,1599918107,1696,1695,1699,1695,5750
|
|
20240102,102700,1590158912,1699,1696,1700,1695,11887
|
|
20240102,102600,1569973545,1695,1689,1697,1687,16595
|
|
20240102,102500,1541855012,1689,1690,1690,1686,4649
|
|
20240102,102400,1534003811,1686,1688,1693,1685,7621
|
|
20240102,102300,1521137718,1687,1689,1690,1685,9632
|
|
20240102,102200,1504872633,1693,1689,1695,1689,6097
|
|
20240102,102100,1494559398,1689,1698,1698,1688,8286
|
|
20240102,102000,1480499156,1698,1695,1699,1695,10034
|
|
20240102,101900,1463459890,1695,1685,1695,1683,37243
|
|
20240102,101800,1400558317,1684,1689,1689,1683,7217
|
|
20240102,101700,1388401838,1692,1694,1695,1686,21233
|
|
20240102,101600,1352477979,1693,1700,1700,1693,19051
|
|
20240102,101500,1320139621,1701,1703,1707,1700,40836
|
|
20240102,101400,1250579745,1706,1716,1719,1697,52018
|
|
20240102,101300,1161939852,1713,1680,1720,1679,122278
|
|
20240102,101200,954081740,1679,1690,1690,1679,34980
|
|
20240102,101100,895177729,1688,1690,1691,1684,24993
|
|
20240102,101000,852948671,1690,1689,1690,1682,25897
|
|
20240102,100900,809277795,1689,1689,1691,1680,47577
|
|
20240102,100800,728928145,1688,1678,1689,1671,42573
|
|
20240102,100700,657341435,1676,1670,1679,1665,38868
|
|
20240102,100600,592415539,1671,1681,1681,1671,48505
|
|
20240102,100500,511008700,1681,1676,1681,1670,47785
|
|
20240102,100400,430912117,1676,1690,1695,1670,47757
|
|
20240102,100300,350803691,1690,1642,1690,1637,136158
|
|
20240102,100200,123957104,1642,1655,1657,1640,12080
|
|
20240102,100100,104062890,1657,1639,1657,1632,24464
|
|
20240102,100000,63848113,1635,1632,1639,1632,30070
|