616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201300,3128787990,3685,3685,3685,3685,24294
|
|
20240102,201200,3128787990,3685,3685,3685,3685,0
|
|
20240102,201100,3128787990,3685,3685,3685,3685,0
|
|
20240102,201000,3128787990,3685,3685,3685,3685,0
|
|
20240102,200900,3128787990,3685,3685,3685,3685,0
|
|
20240102,200800,3128787990,3685,3685,3685,3685,0
|
|
20240102,200700,3128787990,3685,3685,3685,3685,0
|
|
20240102,200600,3128787990,3685,3685,3685,3685,0
|
|
20240102,200500,3128787990,3685,3685,3685,3685,0
|
|
20240102,200400,3128787990,3685,3685,3685,3685,0
|
|
20240102,200300,3128787990,3685,3685,3685,3685,0
|
|
20240102,200200,3128787990,3685,3685,3685,3685,0
|
|
20240102,200100,3128787990,3685,3685,3685,3685,0
|
|
20240102,200000,3128787990,3685,3685,3685,3685,0
|
|
20240102,195900,3128787990,3685,3685,3685,3685,0
|
|
20240102,195800,3128787990,3685,3685,3685,3685,0
|
|
20240102,195700,3128787990,3685,3685,3685,3685,0
|
|
20240102,195600,3128787990,3685,3685,3685,3685,0
|
|
20240102,195500,3128787990,3685,3685,3685,3685,0
|
|
20240102,195400,3128787990,3685,3685,3685,3685,0
|
|
20240102,195300,3128787990,3685,3685,3685,3685,0
|
|
20240102,195200,3128787990,3685,3685,3685,3685,0
|
|
20240102,195100,3128787990,3685,3685,3685,3685,0
|
|
20240102,195000,3128787990,3685,3685,3685,3685,0
|
|
20240102,194900,3128787990,3685,3685,3685,3685,0
|
|
20240102,194800,3128787990,3685,3685,3685,3685,0
|
|
20240102,194700,3128787990,3685,3685,3685,3685,0
|
|
20240102,194600,3128787990,3685,3685,3685,3685,0
|
|
20240102,194500,3128787990,3685,3685,3685,3685,0
|
|
20240102,194400,3128787990,3685,3685,3685,3685,0
|
|
20240102,194300,3128787990,3685,3685,3685,3685,24294
|
|
20240102,194200,3128787990,3685,3685,3685,3685,0
|
|
20240102,194100,3128787990,3685,3685,3685,3685,0
|
|
20240102,194000,3128787990,3685,3685,3685,3685,0
|
|
20240102,193900,3128787990,3685,3685,3685,3685,0
|
|
20240102,193800,3128787990,3685,3685,3685,3685,0
|
|
20240102,193700,3128787990,3685,3685,3685,3685,0
|
|
20240102,193600,3128787990,3685,3685,3685,3685,0
|
|
20240102,193500,3128787990,3685,3685,3685,3685,0
|
|
20240102,193400,3128787990,3685,3685,3685,3685,0
|
|
20240102,193300,3128787990,3685,3685,3685,3685,0
|
|
20240102,193200,3128787990,3685,3685,3685,3685,0
|
|
20240102,193100,3128787990,3685,3685,3685,3685,0
|
|
20240102,193000,3128787990,3685,3685,3685,3685,0
|
|
20240102,192900,3128787990,3685,3685,3685,3685,0
|
|
20240102,192800,3128787990,3685,3685,3685,3685,0
|
|
20240102,192700,3128787990,3685,3685,3685,3685,0
|
|
20240102,192600,3128787990,3685,3685,3685,3685,0
|
|
20240102,192500,3128787990,3685,3685,3685,3685,0
|
|
20240102,192400,3128787990,3685,3685,3685,3685,0
|
|
20240102,192300,3128787990,3685,3685,3685,3685,0
|
|
20240102,192200,3128787990,3685,3685,3685,3685,0
|
|
20240102,192100,3128787990,3685,3685,3685,3685,0
|
|
20240102,192000,3128787990,3685,3685,3685,3685,0
|
|
20240102,191900,3128787990,3685,3685,3685,3685,0
|
|
20240102,191800,3128787990,3685,3685,3685,3685,0
|
|
20240102,191700,3128787990,3685,3685,3685,3685,0
|
|
20240102,191600,3128787990,3685,3685,3685,3685,0
|
|
20240102,191500,3128787990,3685,3685,3685,3685,0
|
|
20240102,191400,3128787990,3685,3685,3685,3685,0
|
|
20240102,191300,3128787990,3685,3685,3685,3685,24294
|
|
20240102,191200,3128787990,3685,3685,3685,3685,0
|
|
20240102,191100,3128787990,3685,3685,3685,3685,0
|
|
20240102,191000,3128787990,3685,3685,3685,3685,0
|
|
20240102,190900,3128787990,3685,3685,3685,3685,0
|
|
20240102,190800,3128787990,3685,3685,3685,3685,0
|
|
20240102,190700,3128787990,3685,3685,3685,3685,0
|
|
20240102,190600,3128787990,3685,3685,3685,3685,0
|
|
20240102,190500,3128787990,3685,3685,3685,3685,0
|
|
20240102,190400,3128787990,3685,3685,3685,3685,0
|
|
20240102,190300,3128787990,3685,3685,3685,3685,0
|
|
20240102,190200,3128787990,3685,3685,3685,3685,0
|
|
20240102,190100,3128787990,3685,3685,3685,3685,0
|
|
20240102,190000,3128787990,3685,3685,3685,3685,0
|
|
20240102,185900,3128787990,3685,3685,3685,3685,0
|
|
20240102,185800,3128787990,3685,3685,3685,3685,0
|
|
20240102,185700,3128787990,3685,3685,3685,3685,0
|
|
20240102,185600,3128787990,3685,3685,3685,3685,0
|
|
20240102,185500,3128787990,3685,3685,3685,3685,0
|
|
20240102,185400,3128787990,3685,3685,3685,3685,0
|
|
20240102,185300,3128787990,3685,3685,3685,3685,0
|
|
20240102,185200,3128787990,3685,3685,3685,3685,0
|
|
20240102,185100,3128787990,3685,3685,3685,3685,0
|
|
20240102,185000,3128787990,3685,3685,3685,3685,0
|
|
20240102,184900,3128787990,3685,3685,3685,3685,0
|
|
20240102,184800,3128787990,3685,3685,3685,3685,0
|
|
20240102,184700,3128787990,3685,3685,3685,3685,0
|
|
20240102,184600,3128787990,3685,3685,3685,3685,0
|
|
20240102,184500,3128787990,3685,3685,3685,3685,0
|
|
20240102,184400,3128787990,3685,3685,3685,3685,0
|
|
20240102,184300,3128787990,3685,3685,3685,3685,24294
|
|
20240102,184200,3128787990,3685,3685,3685,3685,0
|
|
20240102,184100,3128787990,3685,3685,3685,3685,0
|
|
20240102,184000,3128787990,3685,3685,3685,3685,0
|
|
20240102,183900,3128787990,3685,3685,3685,3685,0
|
|
20240102,183800,3128787990,3685,3685,3685,3685,0
|
|
20240102,183700,3128787990,3685,3685,3685,3685,0
|
|
20240102,183600,3128787990,3685,3685,3685,3685,0
|
|
20240102,183500,3128787990,3685,3685,3685,3685,0
|
|
20240102,183400,3128787990,3685,3685,3685,3685,0
|
|
20240102,183300,3128787990,3685,3685,3685,3685,0
|
|
20240102,183200,3128787990,3685,3685,3685,3685,0
|
|
20240102,183100,3128787990,3685,3685,3685,3685,0
|
|
20240102,183000,3128787990,3685,3685,3685,3685,0
|
|
20240102,182900,3128787990,3685,3685,3685,3685,0
|
|
20240102,182800,3128787990,3685,3685,3685,3685,0
|
|
20240102,182700,3128787990,3685,3685,3685,3685,0
|
|
20240102,182600,3128787990,3685,3685,3685,3685,0
|
|
20240102,182500,3128787990,3685,3685,3685,3685,0
|
|
20240102,182400,3128787990,3685,3685,3685,3685,0
|
|
20240102,182300,3128787990,3685,3685,3685,3685,0
|
|
20240102,182200,3128787990,3685,3685,3685,3685,0
|
|
20240102,182100,3128787990,3685,3685,3685,3685,0
|
|
20240102,182000,3128787990,3685,3685,3685,3685,0
|
|
20240102,181900,3128787990,3685,3685,3685,3685,0
|
|
20240102,181800,3128787990,3685,3685,3685,3685,0
|
|
20240102,181700,3128787990,3685,3685,3685,3685,0
|
|
20240102,181600,3128787990,3685,3685,3685,3685,0
|
|
20240102,181500,3128787990,3685,3685,3685,3685,0
|
|
20240102,181400,3128787990,3685,3685,3685,3685,0
|
|
20240102,181300,3128787990,3685,3685,3685,3685,24294
|
|
20240102,181200,3128787990,3685,3685,3685,3685,0
|
|
20240102,181100,3128787990,3685,3685,3685,3685,0
|
|
20240102,181000,3128787990,3685,3685,3685,3685,0
|
|
20240102,180900,3128787990,3685,3685,3685,3685,0
|
|
20240102,180800,3128787990,3685,3685,3685,3685,0
|
|
20240102,180700,3128787990,3685,3685,3685,3685,0
|
|
20240102,180600,3128787990,3685,3685,3685,3685,0
|
|
20240102,180500,3128787990,3685,3685,3685,3685,0
|
|
20240102,180400,3128787990,3685,3685,3685,3685,0
|
|
20240102,180300,3128787990,3685,3685,3685,3685,0
|
|
20240102,180200,3128787990,3685,3685,3685,3685,0
|
|
20240102,180100,3128787990,3685,3685,3685,3685,0
|
|
20240102,180000,3128787990,3685,3685,3685,3685,0
|
|
20240102,175900,3128787990,3685,3685,3685,3685,0
|
|
20240102,175800,3128787990,3685,3685,3685,3685,0
|
|
20240102,175700,3128787990,3685,3685,3685,3685,0
|
|
20240102,175600,3128787990,3685,3685,3685,3685,0
|
|
20240102,175500,3128787990,3685,3685,3685,3685,0
|
|
20240102,175400,3128787990,3685,3685,3685,3685,0
|
|
20240102,175300,3128787990,3685,3685,3685,3685,0
|
|
20240102,175200,3128787990,3685,3685,3685,3685,0
|
|
20240102,175100,3128787990,3685,3685,3685,3685,0
|
|
20240102,175000,3128787990,3685,3685,3685,3685,0
|
|
20240102,174900,3128787990,3685,3685,3685,3685,0
|
|
20240102,174800,3128787990,3685,3685,3685,3685,0
|
|
20240102,174700,3128787990,3685,3685,3685,3685,0
|
|
20240102,174600,3128787990,3685,3685,3685,3685,0
|
|
20240102,174500,3128787990,3685,3685,3685,3685,0
|
|
20240102,174400,3128787990,3685,3685,3685,3685,0
|
|
20240102,174300,3128787990,3685,3685,3685,3685,24294
|
|
20240102,174200,3128787990,3685,3685,3685,3685,0
|
|
20240102,174100,3128787990,3685,3685,3685,3685,0
|
|
20240102,174000,3128787990,3685,3685,3685,3685,0
|
|
20240102,173900,3128787990,3685,3685,3685,3685,0
|
|
20240102,173800,3128787990,3685,3685,3685,3685,0
|
|
20240102,173700,3128787990,3685,3685,3685,3685,0
|
|
20240102,173600,3128787990,3685,3685,3685,3685,0
|
|
20240102,173500,3128787990,3685,3685,3685,3685,0
|
|
20240102,173400,3128787990,3685,3685,3685,3685,0
|
|
20240102,173300,3128787990,3685,3685,3685,3685,0
|
|
20240102,173200,3128787990,3685,3685,3685,3685,0
|
|
20240102,173100,3128787990,3685,3685,3685,3685,0
|
|
20240102,173000,3128787990,3685,3685,3685,3685,0
|
|
20240102,172900,3128787990,3685,3685,3685,3685,0
|
|
20240102,172800,3128787990,3685,3685,3685,3685,0
|
|
20240102,172700,3128787990,3685,3685,3685,3685,0
|
|
20240102,172600,3128787990,3685,3685,3685,3685,0
|
|
20240102,172500,3128787990,3685,3685,3685,3685,0
|
|
20240102,172400,3128787990,3685,3685,3685,3685,0
|
|
20240102,172300,3128787990,3685,3685,3685,3685,0
|
|
20240102,172200,3128787990,3685,3685,3685,3685,0
|
|
20240102,172100,3128787990,3685,3685,3685,3685,0
|
|
20240102,172000,3128787990,3685,3685,3685,3685,0
|
|
20240102,171900,3128787990,3685,3685,3685,3685,0
|
|
20240102,171800,3128787990,3685,3685,3685,3685,0
|
|
20240102,171700,3128787990,3685,3685,3685,3685,0
|
|
20240102,171600,3128787990,3685,3685,3685,3685,0
|
|
20240102,171500,3128787990,3685,3685,3685,3685,0
|
|
20240102,171400,3128787990,3685,3685,3685,3685,0
|
|
20240102,171300,3128787990,3685,3685,3685,3685,24294
|
|
20240102,171200,3128787990,3685,3685,3685,3685,0
|
|
20240102,171100,3128787990,3685,3685,3685,3685,0
|
|
20240102,171000,3128787990,3685,3685,3685,3685,0
|
|
20240102,170900,3128787990,3685,3685,3685,3685,0
|
|
20240102,170800,3128787990,3685,3685,3685,3685,0
|
|
20240102,170700,3128787990,3685,3685,3685,3685,0
|
|
20240102,170600,3128787990,3685,3685,3685,3685,0
|
|
20240102,170500,3128787990,3685,3685,3685,3685,0
|
|
20240102,170400,3128787990,3685,3685,3685,3685,0
|
|
20240102,170300,3128787990,3685,3685,3685,3685,0
|
|
20240102,170200,3128787990,3685,3685,3685,3685,0
|
|
20240102,170100,3128787990,3685,3685,3685,3685,0
|
|
20240102,170000,3128787990,3685,3685,3685,3685,0
|
|
20240102,165900,3128787990,3685,3685,3685,3685,0
|
|
20240102,165800,3128787990,3685,3685,3685,3685,0
|
|
20240102,165700,3128787990,3685,3685,3685,3685,0
|
|
20240102,165600,3128787990,3685,3685,3685,3685,0
|
|
20240102,165500,3128787990,3685,3685,3685,3685,0
|
|
20240102,165400,3128787990,3685,3685,3685,3685,0
|
|
20240102,165300,3128787990,3685,3685,3685,3685,0
|
|
20240102,165200,3128787990,3685,3685,3685,3685,0
|
|
20240102,165100,3128787990,3685,3685,3685,3685,0
|
|
20240102,165000,3128787990,3685,3685,3685,3685,0
|
|
20240102,164900,3128787990,3685,3685,3685,3685,0
|
|
20240102,164800,3128787990,3685,3685,3685,3685,0
|
|
20240102,164700,3128787990,3685,3685,3685,3685,0
|
|
20240102,164600,3128787990,3685,3685,3685,3685,0
|
|
20240102,164500,3128787990,3685,3685,3685,3685,0
|
|
20240102,164400,3128787990,3685,3685,3685,3685,0
|
|
20240102,164300,3128787990,3685,3685,3685,3685,24294
|
|
20240102,164200,3128787990,3685,3685,3685,3685,0
|
|
20240102,164100,3128787990,3685,3685,3685,3685,0
|
|
20240102,164000,3128787990,3685,3685,3685,3685,0
|
|
20240102,163900,3128787990,3685,3685,3685,3685,0
|
|
20240102,163800,3128787990,3685,3685,3685,3685,0
|
|
20240102,163700,3128787990,3685,3685,3685,3685,0
|
|
20240102,163600,3128787990,3685,3685,3685,3685,0
|
|
20240102,163500,3128787990,3685,3685,3685,3685,0
|
|
20240102,163400,3128787990,3685,3685,3685,3685,0
|
|
20240102,163300,3128787990,3685,3685,3685,3685,0
|
|
20240102,163200,3128787990,3685,3685,3685,3685,0
|
|
20240102,163100,3128787990,3685,3685,3685,3685,0
|
|
20240102,163000,3128787990,3685,3685,3685,3685,0
|
|
20240102,162900,3128787990,3685,3685,3685,3685,0
|
|
20240102,162800,3128787990,3685,3685,3685,3685,0
|
|
20240102,162700,3128787990,3685,3685,3685,3685,0
|
|
20240102,162600,3128787990,3685,3685,3685,3685,0
|
|
20240102,162500,3128787990,3685,3685,3685,3685,0
|
|
20240102,162400,3128787990,3685,3685,3685,3685,0
|
|
20240102,162300,3128787990,3685,3685,3685,3685,0
|
|
20240102,162200,3128787990,3685,3685,3685,3685,0
|
|
20240102,162100,3128787990,3685,3685,3685,3685,0
|
|
20240102,162000,3128787990,3685,3685,3685,3685,0
|
|
20240102,161900,3128787990,3685,3685,3685,3685,0
|
|
20240102,161800,3128787990,3685,3685,3685,3685,0
|
|
20240102,161700,3128787990,3685,3685,3685,3685,0
|
|
20240102,161600,3128787990,3685,3685,3685,3685,0
|
|
20240102,161500,3128787990,3685,3685,3685,3685,0
|
|
20240102,161400,3128787990,3685,3685,3685,3685,0
|
|
20240102,161300,3128787990,3685,3685,3685,3685,24294
|
|
20240102,161200,3128787990,3685,3685,3685,3685,0
|
|
20240102,161100,3128787990,3685,3685,3685,3685,0
|
|
20240102,161000,3128787990,3685,3685,3685,3685,0
|
|
20240102,160900,3128787990,3685,3685,3685,3685,0
|
|
20240102,160800,3128787990,3685,3685,3685,3685,0
|
|
20240102,160700,3128787990,3685,3685,3685,3685,0
|
|
20240102,160600,3128787990,3685,3685,3685,3685,0
|
|
20240102,160500,3128787990,3685,3685,3685,3685,0
|
|
20240102,160400,3128787990,3685,3685,3685,3685,0
|
|
20240102,160300,3128787990,3685,3685,3685,3685,0
|
|
20240102,160200,3128787990,3685,3685,3685,3685,0
|
|
20240102,160100,3128787990,3685,3685,3685,3685,0
|
|
20240102,160000,3128787990,3685,3685,3685,3685,0
|
|
20240102,155900,3128787990,3685,3685,3685,3685,0
|
|
20240102,155800,3128787990,3685,3685,3685,3685,0
|
|
20240102,155700,3128787990,3685,3685,3685,3685,0
|
|
20240102,155600,3128787990,3685,3685,3685,3685,0
|
|
20240102,155500,3128787990,3685,3685,3685,3685,0
|
|
20240102,155400,3128787990,3685,3685,3685,3685,0
|
|
20240102,155300,3128787990,3685,3685,3685,3685,0
|
|
20240102,155200,3128787990,3685,3685,3685,3685,0
|
|
20240102,155100,3128787990,3685,3685,3685,3685,0
|
|
20240102,155000,3128787990,3685,3685,3685,3685,0
|
|
20240102,154900,3128787990,3685,3685,3685,3685,0
|
|
20240102,154800,3128787990,3685,3685,3685,3685,0
|
|
20240102,154700,3128787990,3685,3685,3685,3685,0
|
|
20240102,154600,3128787990,3685,3685,3685,3685,0
|
|
20240102,154500,3128787990,3685,3685,3685,3685,0
|
|
20240102,154400,3128787990,3685,3685,3685,3685,0
|
|
20240102,154300,3128787990,3685,3685,3685,3685,24294
|
|
20240102,154200,3128787990,3685,3685,3685,3685,0
|
|
20240102,154100,3128787990,3685,3685,3685,3685,0
|
|
20240102,154000,3128787990,3685,3685,3685,3685,0
|
|
20240102,153900,3128787990,3685,3685,3685,3685,0
|
|
20240102,153800,3128787990,3685,3685,3685,3685,0
|
|
20240102,153700,3128787990,3685,3685,3685,3685,0
|
|
20240102,153600,3128787990,3685,3685,3685,3685,0
|
|
20240102,153500,3128787990,3685,3685,3685,3685,0
|
|
20240102,153400,3128787990,3685,3685,3685,3685,0
|
|
20240102,153300,3128787990,3685,3685,3685,3685,0
|
|
20240102,153200,3128787990,3685,3685,3685,3685,0
|
|
20240102,153100,3128787990,3685,3685,3685,3685,0
|
|
20240102,153000,3128787990,3685,3685,3685,3685,24294
|
|
20240102,152900,3039264600,3690,3690,3690,3690,0
|
|
20240102,152800,3039264600,3690,3690,3690,3690,0
|
|
20240102,152700,3039264600,3690,3690,3690,3690,0
|
|
20240102,152600,3039264600,3690,3690,3690,3690,0
|
|
20240102,152500,3039264600,3690,3690,3690,3690,0
|
|
20240102,152400,3039264600,3690,3690,3690,3690,0
|
|
20240102,152300,3039264600,3690,3690,3690,3690,0
|
|
20240102,152200,3039264600,3690,3690,3690,3690,0
|
|
20240102,152100,3039264600,3690,3690,3690,3690,0
|
|
20240102,152000,3039264600,3690,3690,3690,3690,0
|
|
20240102,151900,3039264600,3690,3690,3700,3685,9021
|
|
20240102,151800,3005943170,3695,3685,3700,3685,909
|
|
20240102,151700,3002590375,3685,3680,3700,3680,2797
|
|
20240102,151600,2992269050,3680,3680,3685,3680,3825
|
|
20240102,151500,2978182990,3680,3685,3685,3680,4661
|
|
20240102,151400,2961021975,3690,3690,3695,3690,1069
|
|
20240102,151300,2957077305,3695,3690,3700,3685,2047
|
|
20240102,151200,2949517545,3685,3690,3695,3685,3166
|
|
20240102,151100,2937837255,3695,3690,3695,3680,1606
|
|
20240102,151000,2931910875,3695,3700,3705,3685,3284
|
|
20240102,150900,2919775650,3700,3685,3700,3685,6335
|
|
20240102,150800,2896381075,3690,3675,3690,3675,6034
|
|
20240102,150700,2874164765,3675,3675,3675,3675,536
|
|
20240102,150600,2872194965,3680,3670,3680,3670,3397
|
|
20240102,150500,2859718685,3670,3670,3670,3670,12
|
|
20240102,150400,2859674645,3665,3670,3670,3665,1893
|
|
20240102,150300,2852734715,3670,3670,3675,3670,2733
|
|
20240102,150200,2842693440,3670,3665,3670,3665,197
|
|
20240102,150100,2841970455,3675,3665,3675,3665,728
|
|
20240102,150000,2839302250,3660,3655,3660,3655,822
|
|
20240102,145900,2836294780,3655,3665,3670,3655,2486
|
|
20240102,145800,2827189415,3670,3670,3680,3665,4807
|
|
20240102,145700,2809534070,3670,3655,3670,3655,519
|
|
20240102,145600,2807633555,3655,3660,3660,3655,1169
|
|
20240102,145500,2803355020,3660,3665,3665,3655,3292
|
|
20240102,145400,2791319595,3665,3660,3665,3660,208
|
|
20240102,145300,2790558035,3660,3660,3660,3655,4514
|
|
20240102,145200,2774055720,3660,3660,3660,3655,1122
|
|
20240102,145100,2769952750,3660,3660,3665,3660,1327
|
|
20240102,145000,2765095925,3670,3655,3670,3655,38
|
|
20240102,144900,2764956915,3675,3665,3675,3650,8098
|
|
20240102,144800,2735371415,3665,3665,3665,3665,32
|
|
20240102,144700,2735254135,3665,3665,3665,3665,15
|
|
20240102,144600,2735199160,3660,3665,3665,3660,620
|
|
20240102,144500,2732926960,3665,3670,3670,3665,159
|
|
20240102,144400,2732344190,3670,3660,3670,3660,1438
|
|
20240102,144300,2727079195,3665,3665,3665,3660,629
|
|
20240102,144200,2724773925,3665,3665,3665,3665,552
|
|
20240102,144100,2722750845,3665,3665,3665,3665,0
|
|
20240102,144000,2722750845,3665,3665,3665,3665,68
|
|
20240102,143900,2722501625,3660,3660,3660,3660,655
|
|
20240102,143800,2720104325,3665,3660,3670,3655,268
|
|
20240102,143700,2719123785,3660,3660,3660,3660,80
|
|
20240102,143600,2718830985,3660,3655,3660,3655,342
|
|
20240102,143500,2717580770,3655,3660,3660,3655,955
|
|
20240102,143400,2714088985,3665,3665,3665,3665,237
|
|
20240102,143300,2713220380,3670,3670,3670,3670,67
|
|
20240102,143200,2712974490,3670,3670,3670,3670,344
|
|
20240102,143100,2711712010,3675,3675,3675,3675,0
|
|
20240102,143000,2711712010,3675,3665,3675,3665,2928
|
|
20240102,142900,2700967595,3665,3665,3670,3665,181
|
|
20240102,142800,2700304225,3665,3670,3670,3665,85
|
|
20240102,142700,2699992620,3675,3675,3680,3670,3212
|
|
20240102,142600,2688191890,3680,3675,3680,3675,4896
|
|
20240102,142500,2670183275,3675,3650,3675,3650,5250
|
|
20240102,142400,2651000570,3655,3660,3660,3650,1345
|
|
20240102,142300,2646086940,3655,3670,3670,3655,2865
|
|
20240102,142200,2635596390,3670,3670,3670,3665,790
|
|
20240102,142100,2632700760,3670,3665,3670,3660,1448
|
|
20240102,142000,2627395060,3670,3670,3670,3670,2392
|
|
20240102,141900,2618616420,3670,3680,3680,3670,515
|
|
20240102,141800,2616723895,3675,3675,3675,3670,1047
|
|
20240102,141700,2612880365,3675,3680,3680,3675,211
|
|
20240102,141600,2612103940,3670,3670,3670,3670,1
|
|
20240102,141500,2612100270,3680,3675,3680,3665,601
|
|
20240102,141400,2609895110,3675,3670,3675,3670,326
|
|
20240102,141300,2608697140,3675,3670,3675,3665,1416
|
|
20240102,141200,2603502580,3670,3665,3670,3665,276
|
|
20240102,141100,2602490365,3670,3665,3670,3665,307
|
|
20240102,141000,2601364440,3665,3670,3680,3665,1866
|
|
20240102,140900,2594516330,3670,3670,3675,3670,1733
|
|
20240102,140800,2588150170,3675,3675,3680,3675,756
|
|
20240102,140700,2585371865,3670,3640,3685,3640,935
|
|
20240102,140600,2581939680,3645,3695,3695,3645,2562
|
|
20240102,140500,2572580890,3695,3660,3700,3650,5661
|
|
20240102,140400,2551800365,3655,3635,3660,3630,3406
|
|
20240102,140300,2539406780,3640,3630,3640,3630,2
|
|
20240102,140200,2539399510,3645,3645,3645,3645,0
|
|
20240102,140100,2539399510,3645,3640,3645,3640,163
|
|
20240102,140000,2538805920,3640,3640,3640,3640,1
|
|
20240102,135900,2538802280,3630,3640,3640,3630,5
|
|
20240102,135800,2538784100,3630,3640,3640,3630,3006
|
|
20240102,135700,2527871600,3645,3645,3645,3645,52
|
|
20240102,135600,2527682060,3645,3645,3645,3645,0
|
|
20240102,135500,2527682060,3645,3645,3645,3630,9
|
|
20240102,135400,2527649290,3645,3645,3645,3645,2
|
|
20240102,135300,2527642000,3645,3640,3645,3630,414
|
|
20240102,135200,2526133135,3630,3630,3635,3625,1228
|
|
20240102,135100,2521677590,3625,3645,3645,3625,474
|
|
20240102,135000,2519955345,3645,3640,3645,3640,292
|
|
20240102,134900,2518892385,3640,3640,3645,3635,568
|
|
20240102,134800,2516824875,3625,3640,3640,3625,247
|
|
20240102,134700,2515929485,3625,3635,3635,3625,268
|
|
20240102,134600,2514956130,3635,3635,3640,3635,276
|
|
20240102,134500,2513952375,3635,3630,3645,3630,1932
|
|
20240102,134400,2506938790,3630,3630,3635,3610,7466
|
|
20240102,134300,2479952540,3640,3630,3640,3630,2171
|
|
20240102,134200,2472069435,3645,3635,3645,3615,7682
|
|
20240102,134100,2444252600,3650,3650,3650,3650,149
|
|
20240102,134000,2443708750,3650,3650,3650,3615,2610
|
|
20240102,133900,2434252960,3630,3645,3650,3620,3541
|
|
20240102,133800,2421400365,3650,3650,3655,3635,3044
|
|
20240102,133700,2410323340,3655,3660,3660,3645,1072
|
|
20240102,133600,2406410615,3660,3650,3670,3640,1857
|
|
20240102,133500,2399645955,3670,3670,3670,3645,3387
|
|
20240102,133400,2387283060,3650,3670,3680,3650,6061
|
|
20240102,133300,2365083770,3680,3680,3680,3680,1
|
|
20240102,133200,2365080090,3665,3680,3685,3665,2286
|
|
20240102,133100,2356687790,3680,3685,3685,3680,311
|
|
20240102,133000,2355543005,3685,3675,3685,3670,1746
|
|
20240102,132900,2349134275,3675,3690,3690,3675,772
|
|
20240102,132800,2346292990,3690,3675,3695,3675,855
|
|
20240102,132700,2343145895,3680,3680,3685,3680,3610
|
|
20240102,132600,2329855535,3680,3670,3695,3665,1198
|
|
20240102,132500,2325453125,3665,3690,3695,3665,1048
|
|
20240102,132400,2321595895,3665,3690,3690,3665,7041
|
|
20240102,132300,2295747945,3695,3680,3700,3680,2481
|
|
20240102,132200,2286589340,3680,3690,3705,3680,3998
|
|
20240102,132100,2271801790,3695,3680,3700,3680,1128
|
|
20240102,132000,2267641690,3675,3695,3700,3675,10494
|
|
20240102,131900,2228929375,3685,3695,3715,3685,12545
|
|
20240102,131800,2182517080,3695,3695,3700,3690,7348
|
|
20240102,131700,2155368905,3695,3665,3695,3660,13017
|
|
20240102,131600,2107405590,3670,3670,3675,3665,647
|
|
20240102,131500,2105031010,3670,3675,3675,3670,1610
|
|
20240102,131400,2099116415,3675,3675,3680,3670,1980
|
|
20240102,131300,2091835460,3675,3670,3675,3670,3167
|
|
20240102,131200,2080209000,3670,3660,3670,3660,3892
|
|
20240102,131100,2065942995,3665,3660,3665,3660,2543
|
|
20240102,131000,2056630855,3660,3660,3660,3660,1860
|
|
20240102,130900,2049823255,3660,3650,3660,3645,2656
|
|
20240102,130800,2040128840,3650,3650,3650,3650,320
|
|
20240102,130700,2038960840,3650,3665,3665,3645,1517
|
|
20240102,130600,2033419290,3665,3660,3665,3650,1178
|
|
20240102,130500,2029108385,3665,3665,3670,3650,2439
|
|
20240102,130400,2020169415,3665,3650,3665,3645,7725
|
|
20240102,130300,1991902315,3650,3630,3650,3630,4132
|
|
20240102,130200,1976883915,3620,3625,3625,3620,300
|
|
20240102,130100,1975796675,3630,3625,3630,3625,1060
|
|
20240102,130000,1971954065,3630,3630,3630,3625,1592
|
|
20240102,125900,1966182145,3630,3625,3630,3625,5
|
|
20240102,125800,1966164005,3630,3630,3630,3630,5
|
|
20240102,125700,1966145855,3625,3625,3625,3625,908
|
|
20240102,125600,1962854355,3620,3620,3620,3620,5
|
|
20240102,125500,1962836255,3625,3620,3625,3620,216
|
|
20240102,125400,1962053300,3625,3620,3625,3620,115
|
|
20240102,125300,1961636990,3620,3620,3620,3620,1
|
|
20240102,125200,1961633370,3625,3625,3625,3625,0
|
|
20240102,125100,1961633370,3625,3620,3625,3620,162
|
|
20240102,125000,1961046925,3625,3625,3625,3625,2
|
|
20240102,124900,1961039675,3620,3625,3625,3620,41
|
|
20240102,124800,1960891225,3625,3625,3625,3625,13
|
|
20240102,124700,1960844100,3625,3625,3625,3620,16
|
|
20240102,124600,1960786165,3630,3630,3630,3630,0
|
|
20240102,124500,1960786165,3630,3615,3630,3605,505
|
|
20240102,124400,1958960510,3620,3615,3620,3615,41
|
|
20240102,124300,1958812285,3605,3615,3620,3600,5722
|
|
20240102,124200,1938167420,3620,3620,3620,3615,23
|
|
20240102,124100,1938084195,3625,3620,3625,3620,54
|
|
20240102,124000,1937888695,3630,3630,3630,3610,1843
|
|
20240102,123900,1931220630,3630,3625,3630,3620,541
|
|
20240102,123800,1929260495,3630,3630,3630,3630,0
|
|
20240102,123700,1929260495,3630,3635,3635,3630,163
|
|
20240102,123600,1928668600,3640,3630,3640,3630,573
|
|
20240102,123500,1926583010,3625,3610,3640,3610,1841
|
|
20240102,123400,1919894425,3610,3610,3610,3600,17837
|
|
20240102,123300,1855573075,3610,3610,3610,3610,527
|
|
20240102,123200,1853670605,3610,3610,3620,3610,858
|
|
20240102,123100,1850573205,3610,3630,3630,3610,4417
|
|
20240102,123000,1834594320,3635,3645,3645,3635,1728
|
|
20240102,122900,1828308795,3640,3645,3645,3640,138
|
|
20240102,122800,1827806050,3645,3645,3645,3645,51
|
|
20240102,122700,1827620155,3645,3645,3645,3645,1
|
|
20240102,122600,1827616510,3635,3635,3640,3635,1422
|
|
20240102,122500,1822444800,3635,3640,3640,3635,838
|
|
20240102,122400,1819394555,3640,3640,3640,3640,119
|
|
20240102,122300,1818961395,3645,3645,3645,3630,472
|
|
20240102,122200,1817246300,3650,3650,3650,3645,77
|
|
20240102,122100,1816965520,3650,3650,3655,3650,19
|
|
20240102,122000,1816896100,3650,3650,3650,3645,243
|
|
20240102,121900,1816009300,3650,3640,3655,3640,4800
|
|
20240102,121800,1798529875,3640,3635,3640,3635,81
|
|
20240102,121700,1798235270,3640,3640,3640,3640,13
|
|
20240102,121600,1798187950,3625,3645,3645,3625,2446
|
|
20240102,121500,1789295105,3650,3650,3650,3650,1
|
|
20240102,121400,1789291455,3655,3640,3655,3640,2455
|
|
20240102,121300,1780334590,3640,3640,3640,3640,132
|
|
20240102,121200,1779854110,3650,3645,3650,3640,988
|
|
20240102,121100,1776251070,3650,3630,3650,3630,3631
|
|
20240102,121000,1763056135,3625,3625,3625,3620,1285
|
|
20240102,120900,1758398025,3625,3620,3625,3620,736
|
|
20240102,120800,1755733700,3620,3620,3620,3620,31
|
|
20240102,120700,1755621480,3605,3610,3610,3605,226
|
|
20240102,120600,1754806110,3610,3610,3610,3605,6340
|
|
20240102,120500,1731918715,3610,3615,3615,3610,435
|
|
20240102,120400,1730347895,3615,3615,3615,3615,0
|
|
20240102,120300,1730347895,3615,3615,3615,3615,185
|
|
20240102,120200,1729679120,3620,3620,3630,3620,93
|
|
20240102,120100,1729342415,3620,3620,3620,3620,50
|
|
20240102,120000,1729161415,3620,3625,3625,3620,149
|
|
20240102,115900,1728621840,3625,3625,3630,3625,570
|
|
20240102,115800,1726555575,3630,3625,3630,3625,2
|
|
20240102,115700,1726548320,3635,3630,3635,3625,2110
|
|
20240102,115600,1718895945,3635,3635,3635,3635,11
|
|
20240102,115500,1718855960,3635,3635,3635,3625,1411
|
|
20240102,115400,1713735535,3620,3620,3620,3620,0
|
|
20240102,115300,1713735535,3620,3625,3635,3620,1926
|
|
20240102,115200,1706754360,3625,3635,3635,3625,611
|
|
20240102,115100,1704536545,3635,3645,3655,3635,6820
|
|
20240102,115000,1679710980,3655,3655,3655,3645,1942
|
|
20240102,114900,1672624485,3655,3650,3660,3645,2758
|
|
20240102,114800,1662546280,3645,3650,3650,3645,2308
|
|
20240102,114700,1654128285,3650,3645,3655,3645,4675
|
|
20240102,114600,1637082645,3645,3635,3645,3630,1612
|
|
20240102,114500,1631215245,3635,3625,3645,3620,4672
|
|
20240102,114400,1614239420,3630,3625,3630,3620,716
|
|
20240102,114300,1611643900,3625,3615,3625,3615,1025
|
|
20240102,114200,1607938195,3615,3625,3630,3615,4063
|
|
20240102,114100,1593221225,3630,3620,3630,3620,530
|
|
20240102,114000,1591299080,3620,3625,3630,3620,906
|
|
20240102,113900,1588017655,3625,3630,3630,3625,666
|
|
20240102,113800,1585602930,3630,3625,3635,3625,1119
|
|
20240102,113700,1581544865,3625,3625,3640,3625,321
|
|
20240102,113600,1580379145,3625,3635,3635,3625,2328
|
|
20240102,113500,1571928220,3635,3620,3640,3620,1422
|
|
20240102,113400,1566757685,3620,3615,3635,3615,4526
|
|
20240102,113300,1550336570,3615,3605,3620,3605,525
|
|
20240102,113200,1548437085,3605,3620,3620,3605,2150
|
|
20240102,113100,1540683850,3620,3625,3630,3615,6117
|
|
20240102,113000,1518489810,3630,3600,3630,3600,7453
|
|
20240102,112900,1491513700,3600,3600,3610,3595,732
|
|
20240102,112800,1488874010,3595,3610,3610,3595,3845
|
|
20240102,112700,1475010260,3610,3600,3615,3595,4949
|
|
20240102,112600,1457160925,3600,3595,3600,3580,1126
|
|
20240102,112500,1453112875,3580,3590,3595,3580,461
|
|
20240102,112400,1451457785,3595,3570,3595,3570,9580
|
|
20240102,112300,1417072290,3565,3565,3575,3565,6580
|
|
20240102,112200,1393612090,3565,3565,3570,3565,305
|
|
20240102,112100,1392523945,3565,3565,3565,3565,102
|
|
20240102,112000,1392160315,3565,3560,3565,3560,372
|
|
20240102,111900,1390835840,3560,3565,3570,3560,2449
|
|
20240102,111800,1382117265,3565,3570,3575,3565,266
|
|
20240102,111700,1381168500,3570,3570,3570,3570,151
|
|
20240102,111600,1380629430,3570,3555,3570,3555,929
|
|
20240102,111500,1377323245,3555,3555,3555,3555,1541
|
|
20240102,111400,1371844990,3555,3555,3560,3555,1038
|
|
20240102,111300,1368154890,3555,3560,3565,3555,722
|
|
20240102,111200,1365585465,3560,3560,3570,3560,801
|
|
20240102,111100,1362732460,3555,3560,3560,3555,4131
|
|
20240102,111000,1348026525,3560,3565,3565,3560,211
|
|
20240102,110900,1347275360,3560,3590,3590,3555,1404
|
|
20240102,110800,1342242435,3590,3545,3590,3545,4845
|
|
20240102,110700,1324874320,3545,3550,3550,3545,5744
|
|
20240102,110600,1304483160,3550,3560,3560,3550,652
|
|
20240102,110500,1302167870,3550,3560,3560,3550,147
|
|
20240102,110400,1301645980,3560,3550,3560,3550,778
|
|
20240102,110300,1298882650,3550,3570,3570,3550,148
|
|
20240102,110200,1298356220,3570,3550,3570,3550,179
|
|
20240102,110100,1297718270,3570,3545,3570,3545,385
|
|
20240102,110000,1296343920,3545,3555,3575,3545,5025
|
|
20240102,105900,1278503635,3555,3585,3585,3555,13343
|
|
20240102,105800,1231007020,3580,3580,3585,3575,139
|
|
20240102,105700,1230509930,3575,3585,3585,3575,1226
|
|
20240102,105600,1226125500,3585,3590,3590,3585,139
|
|
20240102,105500,1225626975,3590,3590,3590,3575,4659
|
|
20240102,105400,1208945465,3590,3590,3595,3585,909
|
|
20240102,105300,1205680205,3595,3585,3595,3580,3258
|
|
20240102,105200,1193980120,3585,3595,3595,3585,870
|
|
20240102,105100,1190860640,3595,3580,3595,3580,139
|
|
20240102,105000,1190362975,3595,3590,3595,3570,416
|
|
20240102,104900,1188874185,3590,3595,3595,3570,7688
|
|
20240102,104800,1161293000,3595,3585,3595,3585,3219
|
|
20240102,104700,1149742250,3580,3580,3580,3580,1844
|
|
20240102,104600,1143140730,3580,3575,3580,3575,2949
|
|
20240102,104500,1132589010,3575,3575,3575,3570,4389
|
|
20240102,104400,1116919115,3570,3575,3575,3570,9927
|
|
20240102,104300,1081478195,3580,3580,3580,3580,172
|
|
20240102,104200,1080862435,3570,3585,3585,3570,6157
|
|
20240102,104100,1058854655,3585,3575,3585,3565,1641
|
|
20240102,104000,1052985735,3565,3570,3575,3565,368
|
|
20240102,103900,1051672355,3565,3570,3575,3565,351
|
|
20240102,103800,1050419110,3565,3565,3565,3560,1211
|
|
20240102,103700,1046101905,3565,3565,3565,3560,198
|
|
20240102,103600,1045396350,3565,3570,3575,3565,1401
|
|
20240102,103500,1040398185,3565,3565,3570,3565,2259
|
|
20240102,103400,1032338155,3560,3555,3560,3555,1390
|
|
20240102,103300,1027391970,3555,3555,3560,3555,1315
|
|
20240102,103200,1022713945,3555,3555,3560,3545,2818
|
|
20240102,103100,1012705390,3550,3555,3560,3545,1023
|
|
20240102,103000,1009069160,3540,3550,3555,3540,1662
|
|
20240102,102900,1003176295,3550,3540,3550,3535,7847
|
|
20240102,102800,975381735,3540,3535,3540,3530,2344
|
|
20240102,102700,967094440,3525,3525,3540,3520,7016
|
|
20240102,102600,942377165,3525,3535,3540,3525,5216
|
|
20240102,102500,923977960,3540,3525,3540,3525,107
|
|
20240102,102400,923600680,3525,3525,3540,3520,711
|
|
20240102,102300,921091575,3545,3550,3550,3520,5234
|
|
20240102,102200,902624380,3550,3525,3550,3520,6984
|
|
20240102,102100,878003255,3520,3550,3560,3500,27006
|
|
20240102,102000,782773725,3550,3575,3580,3550,17306
|
|
20240102,101900,721156690,3575,3575,3585,3565,2610
|
|
20240102,101800,711845760,3570,3570,3570,3565,8444
|
|
20240102,101700,681700875,3570,3575,3575,3570,2225
|
|
20240102,101600,673754945,3570,3580,3600,3560,13234
|
|
20240102,101500,626466235,3595,3580,3595,3575,2840
|
|
20240102,101400,616296185,3570,3575,3580,3570,1772
|
|
20240102,101300,609966500,3575,3580,3580,3570,3418
|
|
20240102,101200,597744465,3580,3575,3595,3575,6858
|
|
20240102,101100,573163705,3575,3565,3580,3565,13946
|
|
20240102,101000,523332190,3565,3590,3595,3565,18503
|
|
20240102,100900,457151265,3595,3600,3600,3585,3265
|
|
20240102,100800,445427895,3590,3605,3610,3590,6578
|
|
20240102,100700,421775105,3600,3605,3610,3590,12564
|
|
20240102,100600,376621375,3595,3600,3610,3595,4192
|
|
20240102,100500,361526370,3600,3615,3615,3600,7730
|
|
20240102,100400,333654080,3605,3600,3615,3580,4172
|
|
20240102,100300,318613790,3600,3590,3600,3575,26180
|
|
20240102,100200,224811510,3590,3585,3600,3580,7809
|
|
20240102,100100,196812725,3580,3600,3610,3580,15870
|
|
20240102,100000,139884305,3595,3590,3625,3585,35400
|