618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,191500,3802518386,1632,1632,1632,1632,10920
|
|
20240104,191400,3802518386,1632,1632,1632,1632,0
|
|
20240104,191300,3802518386,1632,1632,1632,1632,0
|
|
20240104,191200,3802518386,1632,1632,1632,1632,0
|
|
20240104,191100,3802518386,1632,1632,1632,1632,0
|
|
20240104,191000,3802518386,1632,1632,1632,1632,0
|
|
20240104,190900,3802518386,1632,1632,1632,1632,0
|
|
20240104,190800,3802518386,1632,1632,1632,1632,0
|
|
20240104,190700,3802518386,1632,1632,1632,1632,0
|
|
20240104,190600,3802518386,1632,1632,1632,1632,0
|
|
20240104,190500,3802518386,1632,1632,1632,1632,0
|
|
20240104,190400,3802518386,1632,1632,1632,1632,0
|
|
20240104,190300,3802518386,1632,1632,1632,1632,0
|
|
20240104,190200,3802518386,1632,1632,1632,1632,0
|
|
20240104,190100,3802518386,1632,1632,1632,1632,0
|
|
20240104,190000,3802518386,1632,1632,1632,1632,0
|
|
20240104,185900,3802518386,1632,1632,1632,1632,0
|
|
20240104,185800,3802518386,1632,1632,1632,1632,0
|
|
20240104,185700,3802518386,1632,1632,1632,1632,0
|
|
20240104,185600,3802518386,1632,1632,1632,1632,0
|
|
20240104,185500,3802518386,1632,1632,1632,1632,0
|
|
20240104,185400,3802518386,1632,1632,1632,1632,0
|
|
20240104,185300,3802518386,1632,1632,1632,1632,0
|
|
20240104,185200,3802518386,1632,1632,1632,1632,0
|
|
20240104,185100,3802518386,1632,1632,1632,1632,0
|
|
20240104,185000,3802518386,1632,1632,1632,1632,0
|
|
20240104,184900,3802518386,1632,1632,1632,1632,0
|
|
20240104,184800,3802518386,1632,1632,1632,1632,0
|
|
20240104,184700,3802518386,1632,1632,1632,1632,0
|
|
20240104,184600,3802518386,1632,1632,1632,1632,0
|
|
20240104,184500,3802518386,1632,1632,1632,1632,10920
|
|
20240104,184400,3802518386,1632,1632,1632,1632,0
|
|
20240104,184300,3802518386,1632,1632,1632,1632,0
|
|
20240104,184200,3802518386,1632,1632,1632,1632,0
|
|
20240104,184100,3802518386,1632,1632,1632,1632,0
|
|
20240104,184000,3802518386,1632,1632,1632,1632,0
|
|
20240104,183900,3802518386,1632,1632,1632,1632,0
|
|
20240104,183800,3802518386,1632,1632,1632,1632,0
|
|
20240104,183700,3802518386,1632,1632,1632,1632,0
|
|
20240104,183600,3802518386,1632,1632,1632,1632,0
|
|
20240104,183500,3802518386,1632,1632,1632,1632,0
|
|
20240104,183400,3802518386,1632,1632,1632,1632,0
|
|
20240104,183300,3802518386,1632,1632,1632,1632,0
|
|
20240104,183200,3802518386,1632,1632,1632,1632,0
|
|
20240104,183100,3802518386,1632,1632,1632,1632,0
|
|
20240104,183000,3802518386,1632,1632,1632,1632,0
|
|
20240104,182900,3802518386,1632,1632,1632,1632,0
|
|
20240104,182800,3802518386,1632,1632,1632,1632,0
|
|
20240104,182700,3802518386,1632,1632,1632,1632,0
|
|
20240104,182600,3802518386,1632,1632,1632,1632,0
|
|
20240104,182500,3802518386,1632,1632,1632,1632,0
|
|
20240104,182400,3802518386,1632,1632,1632,1632,0
|
|
20240104,182300,3802518386,1632,1632,1632,1632,0
|
|
20240104,182200,3802518386,1632,1632,1632,1632,0
|
|
20240104,182100,3802518386,1632,1632,1632,1632,0
|
|
20240104,182000,3802518386,1632,1632,1632,1632,0
|
|
20240104,181900,3802518386,1632,1632,1632,1632,0
|
|
20240104,181800,3802518386,1632,1632,1632,1632,0
|
|
20240104,181700,3802518386,1632,1632,1632,1632,0
|
|
20240104,181600,3802518386,1632,1632,1632,1632,0
|
|
20240104,181500,3802518386,1632,1632,1632,1632,10920
|
|
20240104,181400,3802518386,1632,1632,1632,1632,0
|
|
20240104,181300,3802518386,1632,1632,1632,1632,0
|
|
20240104,181200,3802518386,1632,1632,1632,1632,0
|
|
20240104,181100,3802518386,1632,1632,1632,1632,0
|
|
20240104,181000,3802518386,1632,1632,1632,1632,0
|
|
20240104,180900,3802518386,1632,1632,1632,1632,0
|
|
20240104,180800,3802518386,1632,1632,1632,1632,0
|
|
20240104,180700,3802518386,1632,1632,1632,1632,0
|
|
20240104,180600,3802518386,1632,1632,1632,1632,0
|
|
20240104,180500,3802518386,1632,1632,1632,1632,0
|
|
20240104,180400,3802518386,1632,1632,1632,1632,0
|
|
20240104,180300,3802518386,1632,1632,1632,1632,0
|
|
20240104,180200,3802518386,1632,1632,1632,1632,0
|
|
20240104,180100,3802518386,1632,1632,1632,1632,0
|
|
20240104,180000,3802518386,1632,1632,1632,1632,0
|
|
20240104,175900,3802518386,1632,1632,1632,1632,0
|
|
20240104,175800,3802518386,1632,1632,1632,1632,0
|
|
20240104,175700,3802518386,1632,1632,1632,1632,0
|
|
20240104,175600,3802518386,1632,1632,1632,1632,0
|
|
20240104,175500,3802518386,1632,1632,1632,1632,0
|
|
20240104,175400,3802518386,1632,1632,1632,1632,0
|
|
20240104,175300,3802518386,1632,1632,1632,1632,0
|
|
20240104,175200,3802518386,1632,1632,1632,1632,0
|
|
20240104,175100,3802518386,1632,1632,1632,1632,0
|
|
20240104,175000,3802518386,1632,1632,1632,1632,0
|
|
20240104,174900,3802518386,1632,1632,1632,1632,0
|
|
20240104,174800,3802518386,1632,1632,1632,1632,0
|
|
20240104,174700,3802518386,1632,1632,1632,1632,0
|
|
20240104,174600,3802518386,1632,1632,1632,1632,0
|
|
20240104,174500,3802518386,1632,1632,1632,1632,10920
|
|
20240104,174400,3802518386,1632,1632,1632,1632,0
|
|
20240104,174300,3802518386,1632,1632,1632,1632,0
|
|
20240104,174200,3802518386,1632,1632,1632,1632,0
|
|
20240104,174100,3802518386,1632,1632,1632,1632,0
|
|
20240104,174000,3802518386,1632,1632,1632,1632,0
|
|
20240104,173900,3802518386,1632,1632,1632,1632,0
|
|
20240104,173800,3802518386,1632,1632,1632,1632,0
|
|
20240104,173700,3802518386,1632,1632,1632,1632,0
|
|
20240104,173600,3802518386,1632,1632,1632,1632,0
|
|
20240104,173500,3802518386,1632,1632,1632,1632,0
|
|
20240104,173400,3802518386,1632,1632,1632,1632,0
|
|
20240104,173300,3802518386,1632,1632,1632,1632,0
|
|
20240104,173200,3802518386,1632,1632,1632,1632,0
|
|
20240104,173100,3802518386,1632,1632,1632,1632,0
|
|
20240104,173000,3802518386,1632,1632,1632,1632,0
|
|
20240104,172900,3802518386,1632,1632,1632,1632,0
|
|
20240104,172800,3802518386,1632,1632,1632,1632,0
|
|
20240104,172700,3802518386,1632,1632,1632,1632,0
|
|
20240104,172600,3802518386,1632,1632,1632,1632,0
|
|
20240104,172500,3802518386,1632,1632,1632,1632,0
|
|
20240104,172400,3802518386,1632,1632,1632,1632,0
|
|
20240104,172300,3802518386,1632,1632,1632,1632,0
|
|
20240104,172200,3802518386,1632,1632,1632,1632,0
|
|
20240104,172100,3802518386,1632,1632,1632,1632,0
|
|
20240104,172000,3802518386,1632,1632,1632,1632,0
|
|
20240104,171900,3802518386,1632,1632,1632,1632,0
|
|
20240104,171800,3802518386,1632,1632,1632,1632,0
|
|
20240104,171700,3802518386,1632,1632,1632,1632,0
|
|
20240104,171600,3802518386,1632,1632,1632,1632,0
|
|
20240104,171500,3802518386,1632,1632,1632,1632,10920
|
|
20240104,171400,3802518386,1632,1632,1632,1632,0
|
|
20240104,171300,3802518386,1632,1632,1632,1632,0
|
|
20240104,171200,3802518386,1632,1632,1632,1632,0
|
|
20240104,171100,3802518386,1632,1632,1632,1632,0
|
|
20240104,171000,3802518386,1632,1632,1632,1632,0
|
|
20240104,170900,3802518386,1632,1632,1632,1632,0
|
|
20240104,170800,3802518386,1632,1632,1632,1632,0
|
|
20240104,170700,3802518386,1632,1632,1632,1632,0
|
|
20240104,170600,3802518386,1632,1632,1632,1632,0
|
|
20240104,170500,3802518386,1632,1632,1632,1632,0
|
|
20240104,170400,3802518386,1632,1632,1632,1632,0
|
|
20240104,170300,3802518386,1632,1632,1632,1632,0
|
|
20240104,170200,3802518386,1632,1632,1632,1632,0
|
|
20240104,170100,3802518386,1632,1632,1632,1632,0
|
|
20240104,170000,3802518386,1632,1632,1632,1632,0
|
|
20240104,165900,3802518386,1632,1632,1632,1632,0
|
|
20240104,165800,3802518386,1632,1632,1632,1632,0
|
|
20240104,165700,3802518386,1632,1632,1632,1632,0
|
|
20240104,165600,3802518386,1632,1632,1632,1632,0
|
|
20240104,165500,3802518386,1632,1632,1632,1632,0
|
|
20240104,165400,3802518386,1632,1632,1632,1632,0
|
|
20240104,165300,3802518386,1632,1632,1632,1632,0
|
|
20240104,165200,3802518386,1632,1632,1632,1632,0
|
|
20240104,165100,3802518386,1632,1632,1632,1632,0
|
|
20240104,165000,3802518386,1632,1632,1632,1632,0
|
|
20240104,164900,3802518386,1632,1632,1632,1632,0
|
|
20240104,164800,3802518386,1632,1632,1632,1632,0
|
|
20240104,164700,3802518386,1632,1632,1632,1632,0
|
|
20240104,164600,3802518386,1632,1632,1632,1632,0
|
|
20240104,164500,3802518386,1632,1632,1632,1632,10920
|
|
20240104,164400,3802518386,1632,1632,1632,1632,0
|
|
20240104,164300,3802518386,1632,1632,1632,1632,0
|
|
20240104,164200,3802518386,1632,1632,1632,1632,0
|
|
20240104,164100,3802518386,1632,1632,1632,1632,0
|
|
20240104,164000,3802518386,1632,1632,1632,1632,0
|
|
20240104,163900,3802518386,1632,1632,1632,1632,0
|
|
20240104,163800,3802518386,1632,1632,1632,1632,0
|
|
20240104,163700,3802518386,1632,1632,1632,1632,0
|
|
20240104,163600,3802518386,1632,1632,1632,1632,0
|
|
20240104,163500,3802518386,1632,1632,1632,1632,0
|
|
20240104,163400,3802518386,1632,1632,1632,1632,0
|
|
20240104,163300,3802518386,1632,1632,1632,1632,0
|
|
20240104,163200,3802518386,1632,1632,1632,1632,0
|
|
20240104,163100,3802518386,1632,1632,1632,1632,0
|
|
20240104,163000,3802518386,1632,1632,1632,1632,0
|
|
20240104,162900,3802518386,1632,1632,1632,1632,0
|
|
20240104,162800,3802518386,1632,1632,1632,1632,0
|
|
20240104,162700,3802518386,1632,1632,1632,1632,0
|
|
20240104,162600,3802518386,1632,1632,1632,1632,0
|
|
20240104,162500,3802518386,1632,1632,1632,1632,0
|
|
20240104,162400,3802518386,1632,1632,1632,1632,0
|
|
20240104,162300,3802518386,1632,1632,1632,1632,0
|
|
20240104,162200,3802518386,1632,1632,1632,1632,0
|
|
20240104,162100,3802518386,1632,1632,1632,1632,0
|
|
20240104,162000,3802518386,1632,1632,1632,1632,0
|
|
20240104,161900,3802518386,1632,1632,1632,1632,0
|
|
20240104,161800,3802518386,1632,1632,1632,1632,0
|
|
20240104,161700,3802518386,1632,1632,1632,1632,0
|
|
20240104,161600,3802518386,1632,1632,1632,1632,0
|
|
20240104,161500,3802518386,1632,1632,1632,1632,10920
|
|
20240104,161400,3802518386,1632,1632,1632,1632,0
|
|
20240104,161300,3802518386,1632,1632,1632,1632,0
|
|
20240104,161200,3802518386,1632,1632,1632,1632,0
|
|
20240104,161100,3802518386,1632,1632,1632,1632,0
|
|
20240104,161000,3802518386,1632,1632,1632,1632,0
|
|
20240104,160900,3802518386,1632,1632,1632,1632,0
|
|
20240104,160800,3802518386,1632,1632,1632,1632,0
|
|
20240104,160700,3802518386,1632,1632,1632,1632,0
|
|
20240104,160600,3802518386,1632,1632,1632,1632,0
|
|
20240104,160500,3802518386,1632,1632,1632,1632,0
|
|
20240104,160400,3802518386,1632,1632,1632,1632,0
|
|
20240104,160300,3802518386,1632,1632,1632,1632,0
|
|
20240104,160200,3802518386,1632,1632,1632,1632,0
|
|
20240104,160100,3802518386,1632,1632,1632,1632,0
|
|
20240104,160000,3802518386,1632,1632,1632,1632,0
|
|
20240104,155900,3802518386,1632,1632,1632,1632,0
|
|
20240104,155800,3802518386,1632,1632,1632,1632,0
|
|
20240104,155700,3802518386,1632,1632,1632,1632,0
|
|
20240104,155600,3802518386,1632,1632,1632,1632,0
|
|
20240104,155500,3802518386,1632,1632,1632,1632,0
|
|
20240104,155400,3802518386,1632,1632,1632,1632,0
|
|
20240104,155300,3802518386,1632,1632,1632,1632,0
|
|
20240104,155200,3802518386,1632,1632,1632,1632,0
|
|
20240104,155100,3802518386,1632,1632,1632,1632,0
|
|
20240104,155000,3802518386,1632,1632,1632,1632,0
|
|
20240104,154900,3802518386,1632,1632,1632,1632,0
|
|
20240104,154800,3802518386,1632,1632,1632,1632,0
|
|
20240104,154700,3802518386,1632,1632,1632,1632,0
|
|
20240104,154600,3802518386,1632,1632,1632,1632,0
|
|
20240104,154500,3802518386,1632,1632,1632,1632,10920
|
|
20240104,154400,3802518386,1632,1632,1632,1632,0
|
|
20240104,154300,3802518386,1632,1632,1632,1632,0
|
|
20240104,154200,3802518386,1632,1632,1632,1632,0
|
|
20240104,154100,3802518386,1632,1632,1632,1632,0
|
|
20240104,154000,3802518386,1632,1632,1632,1632,0
|
|
20240104,153900,3802518386,1632,1632,1632,1632,0
|
|
20240104,153800,3802518386,1632,1632,1632,1632,0
|
|
20240104,153700,3802518386,1632,1632,1632,1632,0
|
|
20240104,153600,3802518386,1632,1632,1632,1632,0
|
|
20240104,153500,3802518386,1632,1632,1632,1632,0
|
|
20240104,153400,3802518386,1632,1632,1632,1632,0
|
|
20240104,153300,3802518386,1632,1632,1632,1632,0
|
|
20240104,153200,3802518386,1632,1632,1632,1632,0
|
|
20240104,153100,3802518386,1632,1632,1632,1632,0
|
|
20240104,153000,3802518386,1632,1632,1632,1632,10920
|
|
20240104,152900,3784696946,1632,1632,1632,1632,0
|
|
20240104,152800,3784696946,1632,1632,1632,1632,0
|
|
20240104,152700,3784696946,1632,1632,1632,1632,0
|
|
20240104,152600,3784696946,1632,1632,1632,1632,0
|
|
20240104,152500,3784696946,1632,1632,1632,1632,0
|
|
20240104,152400,3784696946,1632,1632,1632,1632,0
|
|
20240104,152300,3784696946,1632,1632,1632,1632,0
|
|
20240104,152200,3784696946,1632,1632,1632,1632,0
|
|
20240104,152100,3784696946,1632,1632,1632,1632,0
|
|
20240104,152000,3784696946,1632,1632,1632,1632,0
|
|
20240104,151900,3784696946,1632,1641,1645,1630,18387
|
|
20240104,151800,3754627636,1641,1640,1641,1637,785
|
|
20240104,151700,3753341280,1640,1640,1642,1637,3858
|
|
20240104,151600,3747014125,1637,1636,1642,1635,10181
|
|
20240104,151500,3730313989,1635,1634,1635,1632,1583
|
|
20240104,151400,3727727705,1634,1632,1634,1632,1894
|
|
20240104,151300,3724634129,1632,1628,1632,1628,3535
|
|
20240104,151200,3718871816,1628,1627,1628,1627,1751
|
|
20240104,151100,3716022522,1626,1624,1626,1623,6424
|
|
20240104,151000,3705583771,1624,1626,1626,1624,1678
|
|
20240104,150900,3702857371,1624,1626,1626,1624,9584
|
|
20240104,150800,3687288707,1627,1628,1628,1624,6701
|
|
20240104,150700,3676392985,1628,1627,1628,1626,1974
|
|
20240104,150600,3673182085,1626,1627,1627,1626,3690
|
|
20240104,150500,3667180651,1626,1628,1629,1626,3074
|
|
20240104,150400,3662177149,1627,1628,1629,1627,1079
|
|
20240104,150300,3660420571,1628,1629,1629,1628,96
|
|
20240104,150200,3660264203,1629,1626,1629,1625,2735
|
|
20240104,150100,3655818314,1626,1630,1630,1626,708
|
|
20240104,150000,3654667102,1625,1630,1632,1625,8125
|
|
20240104,145900,3641443149,1629,1631,1631,1629,801
|
|
20240104,145800,3640138318,1629,1632,1632,1629,1594
|
|
20240104,145700,3637541657,1632,1630,1634,1629,421
|
|
20240104,145600,3636854711,1630,1630,1630,1630,1506
|
|
20240104,145500,3634399931,1630,1632,1632,1630,1519
|
|
20240104,145400,3631922905,1631,1632,1633,1631,1104
|
|
20240104,145300,3630122235,1633,1630,1633,1630,1165
|
|
20240104,145200,3628223165,1630,1631,1632,1630,1404
|
|
20240104,145100,3625933451,1631,1625,1631,1624,5085
|
|
20240104,145000,3617645626,1624,1625,1625,1624,1491
|
|
20240104,144900,3615222822,1624,1626,1626,1623,2182
|
|
20240104,144800,3611678269,1624,1624,1626,1623,10486
|
|
20240104,144700,3594649650,1624,1621,1624,1621,3664
|
|
20240104,144600,3588708177,1621,1628,1628,1617,11199
|
|
20240104,144500,3570536317,1631,1633,1633,1627,24456
|
|
20240104,144400,3530668549,1633,1636,1636,1633,12566
|
|
20240104,144300,3510133018,1636,1637,1637,1636,950
|
|
20240104,144200,3508578659,1636,1637,1638,1636,5357
|
|
20240104,144100,3499810780,1639,1640,1640,1636,1264
|
|
20240104,144000,3497741541,1638,1640,1640,1637,2130
|
|
20240104,143900,3494250701,1636,1636,1636,1636,109
|
|
20240104,143800,3494072377,1636,1639,1640,1636,5626
|
|
20240104,143700,3484865379,1639,1639,1639,1639,119
|
|
20240104,143600,3484670338,1639,1641,1641,1639,1852
|
|
20240104,143500,3481634027,1640,1640,1640,1640,40
|
|
20240104,143400,3481568427,1640,1638,1640,1638,458
|
|
20240104,143300,3480817825,1640,1640,1640,1638,1470
|
|
20240104,143200,3478409025,1640,1638,1640,1638,11
|
|
20240104,143100,3478391005,1640,1637,1640,1636,1703
|
|
20240104,143000,3475602307,1636,1635,1636,1635,4401
|
|
20240104,142900,3468404024,1636,1635,1636,1635,3794
|
|
20240104,142800,3462199775,1635,1642,1642,1635,39685
|
|
20240104,142700,3397154897,1641,1641,1641,1641,3267
|
|
20240104,142600,3391793750,1642,1644,1644,1641,11681
|
|
20240104,142500,3372612562,1643,1646,1646,1643,1626
|
|
20240104,142400,3369940978,1646,1643,1646,1643,2227
|
|
20240104,142300,3366281972,1643,1648,1648,1643,13174
|
|
20240104,142200,3344630095,1648,1647,1648,1647,70
|
|
20240104,142100,3344514761,1646,1647,1647,1646,77
|
|
20240104,142000,3344388009,1646,1645,1646,1644,2218
|
|
20240104,141900,3340740726,1645,1645,1645,1645,27
|
|
20240104,141800,3340696311,1645,1644,1647,1644,462
|
|
20240104,141700,3339935927,1644,1644,1644,1644,58
|
|
20240104,141600,3339840575,1644,1643,1644,1643,1285
|
|
20240104,141500,3337729238,1643,1644,1645,1643,3653
|
|
20240104,141400,3331723706,1647,1647,1647,1647,1
|
|
20240104,141300,3331722059,1647,1647,1647,1644,433
|
|
20240104,141200,3331009739,1647,1645,1647,1645,133
|
|
20240104,141100,3330790950,1645,1644,1645,1644,916
|
|
20240104,141000,3329284210,1644,1644,1644,1644,1891
|
|
20240104,140900,3326175406,1644,1647,1647,1643,1591
|
|
20240104,140800,3323559887,1643,1643,1643,1642,2617
|
|
20240104,140700,3319262304,1643,1647,1647,1643,505
|
|
20240104,140600,3318431369,1643,1644,1644,1643,200
|
|
20240104,140500,3318102575,1643,1643,1643,1643,2000
|
|
20240104,140400,3314816575,1647,1647,1647,1647,2
|
|
20240104,140300,3314813281,1647,1642,1647,1642,1442
|
|
20240104,140200,3312445507,1642,1643,1643,1642,5171
|
|
20240104,140100,3303954505,1642,1642,1642,1642,501
|
|
20240104,140000,3303131863,1642,1642,1642,1642,2160
|
|
20240104,135900,3299585143,1642,1644,1644,1642,3966
|
|
20240104,135800,3293072666,1642,1645,1645,1642,10853
|
|
20240104,135700,3275242156,1645,1651,1651,1645,27681
|
|
20240104,135600,3229653642,1651,1650,1651,1650,550
|
|
20240104,135500,3228746092,1650,1650,1650,1650,973
|
|
20240104,135400,3227140642,1651,1650,1651,1650,350
|
|
20240104,135300,3226562842,1650,1650,1650,1650,556
|
|
20240104,135200,3225645442,1650,1650,1650,1650,545
|
|
20240104,135100,3224746192,1650,1649,1650,1649,3110
|
|
20240104,135000,3219615012,1650,1650,1650,1650,1
|
|
20240104,134900,3219613362,1650,1650,1650,1650,21
|
|
20240104,134800,3219578712,1650,1651,1651,1650,4281
|
|
20240104,134700,3212515033,1651,1651,1651,1651,121
|
|
20240104,134600,3212315262,1649,1649,1649,1649,0
|
|
20240104,134500,3212315262,1649,1649,1649,1649,0
|
|
20240104,134400,3212315262,1649,1651,1651,1649,330
|
|
20240104,134300,3211771032,1649,1649,1650,1649,1007
|
|
20240104,134200,3210110488,1649,1649,1649,1649,120
|
|
20240104,134100,3209912608,1649,1649,1649,1649,130
|
|
20240104,134000,3209698238,1649,1648,1649,1648,2579
|
|
20240104,133900,3205446109,1648,1648,1649,1648,511
|
|
20240104,133800,3204603980,1647,1647,1647,1647,573
|
|
20240104,133700,3203660249,1646,1647,1647,1646,401
|
|
20240104,133600,3203000202,1646,1645,1646,1645,654
|
|
20240104,133500,3201924218,1645,1645,1645,1645,5633
|
|
20240104,133400,3192657933,1645,1646,1646,1643,13579
|
|
20240104,133300,3170321996,1645,1648,1648,1645,9114
|
|
20240104,133200,3155315626,1648,1647,1648,1647,750
|
|
20240104,133100,3154079676,1647,1648,1648,1647,4780
|
|
20240104,133000,3146205553,1648,1648,1648,1647,1062
|
|
20240104,132900,3144455439,1648,1651,1654,1648,6744
|
|
20240104,132800,3133334391,1654,1655,1655,1651,107
|
|
20240104,132700,3133157707,1655,1653,1655,1653,303
|
|
20240104,132600,3132656778,1653,1649,1653,1649,126
|
|
20240104,132500,3132448891,1649,1649,1649,1647,442
|
|
20240104,132400,3131720377,1647,1647,1647,1646,2468
|
|
20240104,132300,3127656031,1649,1650,1650,1649,337
|
|
20240104,132200,3127100314,1650,1648,1650,1647,10301
|
|
20240104,132100,3110131162,1649,1648,1649,1647,878
|
|
20240104,132000,3108683718,1646,1646,1647,1646,833
|
|
20240104,131900,3107312435,1646,1647,1647,1646,940
|
|
20240104,131800,3105765144,1646,1647,1647,1646,6156
|
|
20240104,131700,3095631822,1647,1646,1647,1646,4190
|
|
20240104,131600,3088732832,1646,1654,1654,1646,36103
|
|
20240104,131500,3029195826,1650,1651,1654,1650,2562
|
|
20240104,131400,3024967962,1651,1658,1658,1651,25310
|
|
20240104,131300,2983146424,1658,1658,1658,1656,757
|
|
20240104,131200,2981892318,1658,1656,1658,1656,49
|
|
20240104,131100,2981811082,1658,1658,1658,1655,200
|
|
20240104,131000,2981479626,1658,1658,1658,1658,696
|
|
20240104,130900,2980325658,1658,1662,1662,1658,4913
|
|
20240104,130800,2972179870,1662,1662,1662,1662,100
|
|
20240104,130700,2972013670,1662,1658,1662,1658,2181
|
|
20240104,130600,2968391568,1661,1659,1661,1659,1130
|
|
20240104,130500,2966514748,1658,1658,1658,1658,150
|
|
20240104,130400,2966266048,1655,1658,1658,1655,110
|
|
20240104,130300,2966083818,1663,1655,1663,1655,160
|
|
20240104,130200,2965818758,1655,1658,1658,1655,13667
|
|
20240104,130100,2943194891,1657,1657,1657,1657,16
|
|
20240104,130000,2943168379,1662,1661,1662,1661,1008
|
|
20240104,125900,2941493513,1662,1662,1662,1662,0
|
|
20240104,125800,2941493513,1662,1656,1662,1656,250
|
|
20240104,125700,2941078546,1655,1656,1660,1655,657
|
|
20240104,125600,2939991005,1660,1660,1660,1660,0
|
|
20240104,125500,2939991005,1660,1660,1660,1660,5
|
|
20240104,125400,2939982705,1653,1657,1657,1652,14503
|
|
20240104,125300,2915985236,1656,1657,1657,1656,1197
|
|
20240104,125200,2914002873,1657,1661,1661,1657,2611
|
|
20240104,125100,2909670002,1661,1658,1661,1658,5299
|
|
20240104,125000,2900877051,1658,1658,1658,1655,5780
|
|
20240104,124900,2891304910,1658,1658,1658,1658,0
|
|
20240104,124800,2891304910,1658,1658,1658,1658,500
|
|
20240104,124700,2890475910,1659,1659,1659,1658,248
|
|
20240104,124600,2890064658,1659,1659,1659,1658,1202
|
|
20240104,124500,2888070550,1658,1658,1659,1658,1121
|
|
20240104,124400,2886210830,1659,1658,1659,1658,7135
|
|
20240104,124300,2874379494,1657,1658,1658,1657,70
|
|
20240104,124200,2874263494,1657,1657,1657,1657,1934
|
|
20240104,124100,2871058856,1657,1656,1657,1656,1580
|
|
20240104,124000,2868442043,1654,1655,1656,1654,3071
|
|
20240104,123900,2863361907,1655,1656,1656,1655,953
|
|
20240104,123800,2861783768,1655,1655,1655,1655,494
|
|
20240104,123700,2860966198,1655,1655,1655,1654,2482
|
|
20240104,123600,2856859330,1655,1656,1656,1655,12914
|
|
20240104,123500,2835485930,1656,1658,1658,1656,2573
|
|
20240104,123400,2831224701,1657,1658,1658,1657,4827
|
|
20240104,123300,2823225436,1659,1659,1659,1659,99
|
|
20240104,123200,2823061195,1659,1658,1659,1658,501
|
|
20240104,123100,2822230037,1658,1658,1658,1658,1753
|
|
20240104,123000,2819323563,1660,1657,1660,1657,526
|
|
20240104,122900,2818451765,1656,1655,1656,1655,1950
|
|
20240104,122800,2815224466,1655,1660,1660,1655,5846
|
|
20240104,122700,2805542951,1660,1660,1660,1660,2
|
|
20240104,122600,2805539631,1660,1661,1661,1660,880
|
|
20240104,122500,2804078741,1661,1660,1661,1660,2181
|
|
20240104,122400,2800456400,1660,1661,1661,1660,223
|
|
20240104,122300,2800086082,1661,1661,1661,1661,0
|
|
20240104,122200,2800086082,1661,1658,1661,1658,668
|
|
20240104,122100,2798977220,1658,1658,1658,1657,1866
|
|
20240104,122000,2795884257,1658,1658,1661,1658,191
|
|
20240104,121900,2795567279,1658,1657,1658,1657,10
|
|
20240104,121800,2795550700,1657,1658,1658,1657,1538
|
|
20240104,121700,2793001330,1657,1658,1658,1657,1160
|
|
20240104,121600,2791079110,1657,1658,1658,1657,1032
|
|
20240104,121500,2789368996,1655,1655,1655,1655,0
|
|
20240104,121400,2789368996,1655,1661,1661,1655,10545
|
|
20240104,121300,2771896101,1661,1662,1662,1661,361
|
|
20240104,121200,2771296379,1662,1662,1662,1661,380
|
|
20240104,121100,2770664869,1662,1665,1665,1662,7721
|
|
20240104,121000,2757831285,1665,1665,1665,1665,1
|
|
20240104,120900,2757829620,1665,1662,1665,1662,456
|
|
20240104,120800,2757071598,1662,1660,1666,1660,656
|
|
20240104,120700,2755979471,1661,1665,1666,1661,1565
|
|
20240104,120600,2753378453,1661,1661,1662,1661,378
|
|
20240104,120500,2752750395,1660,1660,1660,1660,710
|
|
20240104,120400,2751571795,1660,1661,1662,1660,1257
|
|
20240104,120300,2749485073,1660,1663,1663,1660,2178
|
|
20240104,120200,2745866092,1663,1665,1668,1663,2379
|
|
20240104,120100,2741905079,1662,1660,1662,1660,1057
|
|
20240104,120000,2740149239,1660,1659,1660,1659,225
|
|
20240104,115900,2739775749,1655,1658,1659,1655,1331
|
|
20240104,115800,2737569312,1658,1657,1658,1657,64
|
|
20240104,115700,2737463201,1656,1656,1656,1656,16
|
|
20240104,115600,2737436705,1655,1655,1655,1655,500
|
|
20240104,115500,2736609205,1655,1654,1656,1654,1989
|
|
20240104,115400,2733317495,1655,1651,1655,1651,4660
|
|
20240104,115300,2725623352,1651,1654,1654,1651,11
|
|
20240104,115200,2725605188,1651,1654,1654,1651,9853
|
|
20240104,115100,2709324078,1654,1654,1654,1653,487
|
|
20240104,115000,2708518601,1654,1655,1655,1654,2018
|
|
20240104,114900,2705180462,1654,1654,1656,1654,21
|
|
20240104,114800,2705145706,1656,1655,1656,1654,2396
|
|
20240104,114700,2701182219,1655,1656,1656,1654,2072
|
|
20240104,114600,2697754447,1655,1655,1655,1654,663
|
|
20240104,114500,2696657192,1655,1655,1655,1655,417
|
|
20240104,114400,2695967057,1655,1656,1656,1655,1528
|
|
20240104,114300,2693438198,1655,1655,1656,1654,3185
|
|
20240104,114200,2688167309,1655,1653,1655,1650,35243
|
|
20240104,114100,2629959571,1654,1655,1655,1654,6062
|
|
20240104,114000,2619931745,1654,1653,1654,1653,7384
|
|
20240104,113900,2607718729,1653,1657,1657,1652,15122
|
|
20240104,113800,2582714646,1657,1657,1657,1655,854
|
|
20240104,113700,2581300126,1657,1659,1660,1657,4976
|
|
20240104,113600,2573049448,1659,1658,1659,1655,7383
|
|
20240104,113500,2560821357,1658,1659,1659,1658,6887
|
|
20240104,113400,2549399935,1659,1659,1662,1656,7430
|
|
20240104,113300,2537083603,1659,1661,1661,1659,8464
|
|
20240104,113200,2523033021,1661,1660,1661,1660,9752
|
|
20240104,113100,2506843701,1659,1660,1660,1659,5427
|
|
20240104,113000,2497839757,1660,1660,1660,1660,3420
|
|
20240104,112900,2492162557,1660,1668,1668,1660,56744
|
|
20240104,112800,2397893928,1665,1665,1665,1665,2034
|
|
20240104,112700,2394507318,1665,1667,1671,1665,1984
|
|
20240104,112600,2391195459,1667,1665,1667,1665,13879
|
|
20240104,112500,2368080609,1667,1667,1667,1666,3476
|
|
20240104,112400,2362289441,1666,1671,1671,1666,2953
|
|
20240104,112300,2357366691,1671,1671,1671,1666,9023
|
|
20240104,112200,2342332984,1671,1669,1671,1665,11284
|
|
20240104,112100,2323523224,1671,1670,1671,1669,1092
|
|
20240104,112000,2321700459,1671,1671,1671,1669,1379
|
|
20240104,111900,2319396527,1671,1670,1671,1670,3582
|
|
20240104,111800,2313413187,1671,1671,1671,1671,483
|
|
20240104,111700,2312606094,1671,1671,1672,1671,2272
|
|
20240104,111600,2308809210,1672,1673,1673,1672,2435
|
|
20240104,111500,2304737823,1673,1673,1673,1672,5409
|
|
20240104,111400,2295692426,1672,1678,1678,1672,168
|
|
20240104,111300,2295411500,1679,1674,1680,1670,1111
|
|
20240104,111200,2293550326,1670,1674,1674,1670,3060
|
|
20240104,111100,2288438328,1672,1672,1673,1672,5729
|
|
20240104,111000,2278856156,1673,1672,1673,1672,1030
|
|
20240104,110900,2277133976,1672,1675,1675,1670,1922
|
|
20240104,110800,2273921137,1674,1672,1674,1671,7316
|
|
20240104,110700,2261679027,1671,1671,1671,1670,300
|
|
20240104,110600,2261177768,1673,1670,1673,1670,213
|
|
20240104,110500,2260822055,1669,1672,1672,1669,3660
|
|
20240104,110400,2254705526,1671,1668,1671,1666,2535
|
|
20240104,110300,2250476781,1666,1672,1673,1665,6080
|
|
20240104,110200,2240338269,1672,1666,1672,1666,3006
|
|
20240104,110100,2235318010,1666,1672,1674,1661,24508
|
|
20240104,110000,2194440756,1674,1680,1680,1672,26344
|
|
20240104,105900,2150280952,1680,1682,1682,1680,12104
|
|
20240104,105800,2129936097,1681,1681,1684,1681,3465
|
|
20240104,105700,2124105153,1681,1682,1682,1681,2645
|
|
20240104,105600,2119657572,1682,1686,1686,1682,16043
|
|
20240104,105500,2092671852,1682,1682,1685,1681,5494
|
|
20240104,105400,2083431340,1682,1683,1686,1682,5375
|
|
20240104,105300,2074387124,1682,1691,1691,1682,35661
|
|
20240104,105200,2014212270,1690,1690,1690,1690,939
|
|
20240104,105100,2012625360,1690,1691,1691,1690,3104
|
|
20240104,105000,2007376610,1691,1690,1691,1689,5568
|
|
20240104,104900,1997969588,1690,1692,1693,1690,6522
|
|
20240104,104800,1986939027,1699,1699,1699,1690,1031
|
|
20240104,104700,1985195284,1690,1690,1696,1690,9481
|
|
20240104,104600,1969156124,1690,1694,1694,1689,23920
|
|
20240104,104500,1928712840,1694,1696,1696,1694,2908
|
|
20240104,104400,1923785196,1696,1696,1698,1696,2249
|
|
20240104,104300,1919968750,1695,1706,1706,1695,4635
|
|
20240104,104200,1912105818,1707,1700,1707,1700,4989
|
|
20240104,104100,1903621803,1700,1705,1710,1700,3532
|
|
20240104,104000,1897611087,1704,1704,1704,1695,4087
|
|
20240104,103900,1890665353,1703,1692,1703,1692,900
|
|
20240104,103800,1889137598,1692,1694,1697,1691,9669
|
|
20240104,103700,1872771414,1697,1695,1697,1695,24845
|
|
20240104,103600,1830650735,1693,1694,1695,1693,4799
|
|
20240104,103500,1822523895,1694,1695,1697,1694,11051
|
|
20240104,103400,1803789493,1698,1704,1706,1695,36099
|
|
20240104,103300,1742433978,1704,1706,1707,1704,4957
|
|
20240104,103200,1733982424,1706,1706,1707,1705,5123
|
|
20240104,103100,1725243057,1706,1707,1708,1706,10287
|
|
20240104,103000,1707686057,1707,1712,1712,1707,15495
|
|
20240104,102900,1681183991,1713,1714,1715,1713,5000
|
|
20240104,102800,1672618414,1713,1721,1721,1713,25560
|
|
20240104,102700,1628758675,1721,1725,1726,1721,580
|
|
20240104,102600,1627758320,1726,1726,1726,1726,51
|
|
20240104,102500,1627670294,1726,1723,1728,1720,9957
|
|
20240104,102400,1610536113,1723,1723,1723,1723,804
|
|
20240104,102300,1609150821,1721,1721,1721,1721,8250
|
|
20240104,102200,1594952571,1721,1723,1724,1721,10873
|
|
20240104,102100,1576228595,1722,1720,1722,1720,1531
|
|
20240104,102000,1573593229,1720,1721,1721,1720,1386
|
|
20240104,101900,1571209107,1720,1720,1724,1720,2221
|
|
20240104,101800,1567388737,1724,1725,1725,1720,2737
|
|
20240104,101700,1562680593,1720,1724,1725,1720,500
|
|
20240104,101600,1561819647,1725,1720,1725,1719,7141
|
|
20240104,101500,1549526182,1720,1725,1725,1720,10981
|
|
20240104,101400,1530623251,1725,1733,1734,1725,70504
|
|
20240104,101300,1408545404,1734,1734,1734,1733,3677
|
|
20240104,101200,1402172083,1734,1734,1734,1732,3807
|
|
20240104,101100,1395572021,1735,1732,1735,1731,2287
|
|
20240104,101000,1391608383,1732,1735,1735,1731,4814
|
|
20240104,100900,1383271535,1731,1736,1737,1731,29362
|
|
20240104,100800,1332317466,1737,1737,1737,1736,1137
|
|
20240104,100700,1330342842,1736,1737,1737,1736,7501
|
|
20240104,100600,1317319748,1740,1742,1742,1740,23562
|
|
20240104,100500,1276300387,1742,1741,1743,1741,1149
|
|
20240104,100400,1274299062,1742,1746,1746,1742,3176
|
|
20240104,100300,1268757154,1747,1740,1749,1740,37584
|
|
20240104,100200,1203154158,1737,1736,1737,1736,7591
|
|
20240104,100100,1189975732,1736,1740,1740,1735,4392
|
|
20240104,100000,1182335307,1735,1732,1742,1732,8654
|
|
20240104,095900,1167296592,1732,1741,1741,1732,18326
|
|
20240104,095800,1135483588,1741,1742,1744,1740,5031
|
|
20240104,095700,1126722514,1742,1743,1744,1741,5707
|
|
20240104,095600,1116780412,1743,1746,1746,1742,4880
|
|
20240104,095500,1108269968,1745,1741,1746,1741,18098
|
|
20240104,095400,1076708241,1740,1737,1740,1736,6872
|
|
20240104,095300,1064762463,1737,1737,1737,1736,3215
|
|
20240104,095200,1059179222,1737,1735,1737,1735,2891
|
|
20240104,095100,1054161037,1736,1736,1737,1733,3707
|
|
20240104,095000,1047726280,1736,1737,1737,1735,10984
|
|
20240104,094900,1028653109,1737,1740,1741,1737,10924
|
|
20240104,094800,1009646283,1739,1742,1743,1737,16318
|
|
20240104,094700,981260761,1742,1737,1742,1736,8481
|
|
20240104,094600,966506901,1737,1737,1737,1734,7400
|
|
20240104,094500,953659038,1730,1729,1737,1729,8454
|
|
20240104,094400,939006189,1730,1734,1735,1729,9535
|
|
20240104,094300,922482401,1729,1732,1735,1729,10508
|
|
20240104,094200,904288449,1732,1737,1737,1731,2339
|
|
20240104,094100,900234905,1737,1731,1739,1725,22227
|
|
20240104,094000,861697632,1731,1725,1731,1725,24217
|
|
20240104,093900,819863777,1726,1717,1726,1716,19492
|
|
20240104,093800,786341393,1718,1718,1719,1715,14024
|
|
20240104,093700,762266244,1719,1723,1723,1718,15769
|
|
20240104,093600,735131101,1723,1722,1728,1720,22802
|
|
20240104,093500,695797659,1723,1722,1723,1720,12508
|
|
20240104,093400,674272156,1721,1720,1721,1716,3753
|
|
20240104,093300,667820149,1720,1715,1720,1715,13816
|
|
20240104,093200,644114140,1715,1716,1717,1714,6272
|
|
20240104,093100,633359514,1716,1718,1718,1715,3093
|
|
20240104,093000,628050438,1718,1716,1720,1716,5729
|
|
20240104,092900,618211664,1716,1718,1718,1716,4664
|
|
20240104,092800,610202563,1718,1715,1720,1706,19497
|
|
20240104,092700,576921534,1709,1710,1715,1708,7263
|
|
20240104,092600,564502085,1710,1715,1715,1710,4531
|
|
20240104,092500,556744194,1715,1712,1715,1712,8748
|
|
20240104,092400,541757997,1712,1715,1720,1712,11624
|
|
20240104,092300,521823671,1715,1724,1725,1714,22668
|
|
20240104,092200,482887594,1724,1723,1724,1720,9275
|
|
20240104,092100,466906880,1724,1724,1724,1721,17717
|
|
20240104,092000,436381697,1726,1725,1726,1722,10658
|
|
20240104,091900,417999905,1723,1713,1726,1713,20396
|
|
20240104,091800,382987714,1713,1706,1715,1706,22606
|
|
20240104,091700,344291894,1706,1694,1706,1694,6122
|
|
20240104,091600,333875642,1702,1700,1702,1690,16244
|
|
20240104,091500,306337960,1694,1697,1700,1694,4993
|
|
20240104,091400,297863338,1694,1694,1694,1693,8173
|
|
20240104,091300,284019026,1694,1694,1694,1693,10019
|
|
20240104,091200,267053271,1698,1699,1699,1692,2956
|
|
20240104,091100,262035540,1699,1691,1699,1690,6522
|
|
20240104,091000,250988104,1692,1691,1697,1690,2136
|
|
20240104,090900,247375356,1690,1689,1691,1689,6835
|
|
20240104,090800,235819674,1690,1691,1692,1690,8427
|
|
20240104,090700,221573215,1691,1692,1692,1688,3911
|
|
20240104,090600,214966269,1700,1691,1700,1690,17221
|
|
20240104,090500,185835654,1691,1700,1700,1691,17165
|
|
20240104,090400,156744270,1700,1705,1706,1699,6379
|
|
20240104,090300,145887435,1705,1691,1705,1691,15805
|
|
20240104,090200,119097449,1691,1682,1693,1682,10696
|
|
20240104,090100,101059473,1687,1682,1695,1678,24001
|
|
20240104,090000,60697384,1680,1699,1700,1676,32745
|