673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,211000,2142979715,3985,3985,3985,3985,7955
|
|
20240102,210900,2142979715,3985,3985,3985,3985,0
|
|
20240102,210800,2142979715,3985,3985,3985,3985,0
|
|
20240102,210700,2142979715,3985,3985,3985,3985,0
|
|
20240102,210600,2142979715,3985,3985,3985,3985,0
|
|
20240102,210500,2142979715,3985,3985,3985,3985,0
|
|
20240102,210400,2142979715,3985,3985,3985,3985,0
|
|
20240102,210300,2142979715,3985,3985,3985,3985,0
|
|
20240102,210200,2142979715,3985,3985,3985,3985,0
|
|
20240102,210100,2142979715,3985,3985,3985,3985,0
|
|
20240102,210000,2142979715,3985,3985,3985,3985,0
|
|
20240102,205900,2142979715,3985,3985,3985,3985,0
|
|
20240102,205800,2142979715,3985,3985,3985,3985,0
|
|
20240102,205700,2142979715,3985,3985,3985,3985,0
|
|
20240102,205600,2142979715,3985,3985,3985,3985,0
|
|
20240102,205500,2142979715,3985,3985,3985,3985,0
|
|
20240102,205400,2142979715,3985,3985,3985,3985,0
|
|
20240102,205300,2142979715,3985,3985,3985,3985,0
|
|
20240102,205200,2142979715,3985,3985,3985,3985,0
|
|
20240102,205100,2142979715,3985,3985,3985,3985,0
|
|
20240102,205000,2142979715,3985,3985,3985,3985,0
|
|
20240102,204900,2142979715,3985,3985,3985,3985,0
|
|
20240102,204800,2142979715,3985,3985,3985,3985,0
|
|
20240102,204700,2142979715,3985,3985,3985,3985,0
|
|
20240102,204600,2142979715,3985,3985,3985,3985,0
|
|
20240102,204500,2142979715,3985,3985,3985,3985,0
|
|
20240102,204400,2142979715,3985,3985,3985,3985,0
|
|
20240102,204300,2142979715,3985,3985,3985,3985,0
|
|
20240102,204200,2142979715,3985,3985,3985,3985,0
|
|
20240102,204100,2142979715,3985,3985,3985,3985,0
|
|
20240102,204000,2142979715,3985,3985,3985,3985,7955
|
|
20240102,203900,2142979715,3985,3985,3985,3985,0
|
|
20240102,203800,2142979715,3985,3985,3985,3985,0
|
|
20240102,203700,2142979715,3985,3985,3985,3985,0
|
|
20240102,203600,2142979715,3985,3985,3985,3985,0
|
|
20240102,203500,2142979715,3985,3985,3985,3985,0
|
|
20240102,203400,2142979715,3985,3985,3985,3985,0
|
|
20240102,203300,2142979715,3985,3985,3985,3985,0
|
|
20240102,203200,2142979715,3985,3985,3985,3985,0
|
|
20240102,203100,2142979715,3985,3985,3985,3985,0
|
|
20240102,203000,2142979715,3985,3985,3985,3985,0
|
|
20240102,202900,2142979715,3985,3985,3985,3985,0
|
|
20240102,202800,2142979715,3985,3985,3985,3985,0
|
|
20240102,202700,2142979715,3985,3985,3985,3985,0
|
|
20240102,202600,2142979715,3985,3985,3985,3985,0
|
|
20240102,202500,2142979715,3985,3985,3985,3985,0
|
|
20240102,202400,2142979715,3985,3985,3985,3985,0
|
|
20240102,202300,2142979715,3985,3985,3985,3985,0
|
|
20240102,202200,2142979715,3985,3985,3985,3985,0
|
|
20240102,202100,2142979715,3985,3985,3985,3985,0
|
|
20240102,202000,2142979715,3985,3985,3985,3985,0
|
|
20240102,201900,2142979715,3985,3985,3985,3985,0
|
|
20240102,201800,2142979715,3985,3985,3985,3985,0
|
|
20240102,201700,2142979715,3985,3985,3985,3985,0
|
|
20240102,201600,2142979715,3985,3985,3985,3985,0
|
|
20240102,201500,2142979715,3985,3985,3985,3985,0
|
|
20240102,201400,2142979715,3985,3985,3985,3985,0
|
|
20240102,201300,2142979715,3985,3985,3985,3985,0
|
|
20240102,201200,2142979715,3985,3985,3985,3985,0
|
|
20240102,201100,2142979715,3985,3985,3985,3985,0
|
|
20240102,201000,2142979715,3985,3985,3985,3985,7955
|
|
20240102,200900,2142979715,3985,3985,3985,3985,0
|
|
20240102,200800,2142979715,3985,3985,3985,3985,0
|
|
20240102,200700,2142979715,3985,3985,3985,3985,0
|
|
20240102,200600,2142979715,3985,3985,3985,3985,0
|
|
20240102,200500,2142979715,3985,3985,3985,3985,0
|
|
20240102,200400,2142979715,3985,3985,3985,3985,0
|
|
20240102,200300,2142979715,3985,3985,3985,3985,0
|
|
20240102,200200,2142979715,3985,3985,3985,3985,0
|
|
20240102,200100,2142979715,3985,3985,3985,3985,0
|
|
20240102,200000,2142979715,3985,3985,3985,3985,0
|
|
20240102,195900,2142979715,3985,3985,3985,3985,0
|
|
20240102,195800,2142979715,3985,3985,3985,3985,0
|
|
20240102,195700,2142979715,3985,3985,3985,3985,0
|
|
20240102,195600,2142979715,3985,3985,3985,3985,0
|
|
20240102,195500,2142979715,3985,3985,3985,3985,0
|
|
20240102,195400,2142979715,3985,3985,3985,3985,0
|
|
20240102,195300,2142979715,3985,3985,3985,3985,0
|
|
20240102,195200,2142979715,3985,3985,3985,3985,0
|
|
20240102,195100,2142979715,3985,3985,3985,3985,0
|
|
20240102,195000,2142979715,3985,3985,3985,3985,0
|
|
20240102,194900,2142979715,3985,3985,3985,3985,0
|
|
20240102,194800,2142979715,3985,3985,3985,3985,0
|
|
20240102,194700,2142979715,3985,3985,3985,3985,0
|
|
20240102,194600,2142979715,3985,3985,3985,3985,0
|
|
20240102,194500,2142979715,3985,3985,3985,3985,0
|
|
20240102,194400,2142979715,3985,3985,3985,3985,0
|
|
20240102,194300,2142979715,3985,3985,3985,3985,0
|
|
20240102,194200,2142979715,3985,3985,3985,3985,0
|
|
20240102,194100,2142979715,3985,3985,3985,3985,0
|
|
20240102,194000,2142979715,3985,3985,3985,3985,7955
|
|
20240102,193900,2142979715,3985,3985,3985,3985,0
|
|
20240102,193800,2142979715,3985,3985,3985,3985,0
|
|
20240102,193700,2142979715,3985,3985,3985,3985,0
|
|
20240102,193600,2142979715,3985,3985,3985,3985,0
|
|
20240102,193500,2142979715,3985,3985,3985,3985,0
|
|
20240102,193400,2142979715,3985,3985,3985,3985,0
|
|
20240102,193300,2142979715,3985,3985,3985,3985,0
|
|
20240102,193200,2142979715,3985,3985,3985,3985,0
|
|
20240102,193100,2142979715,3985,3985,3985,3985,0
|
|
20240102,193000,2142979715,3985,3985,3985,3985,0
|
|
20240102,192900,2142979715,3985,3985,3985,3985,0
|
|
20240102,192800,2142979715,3985,3985,3985,3985,0
|
|
20240102,192700,2142979715,3985,3985,3985,3985,0
|
|
20240102,192600,2142979715,3985,3985,3985,3985,0
|
|
20240102,192500,2142979715,3985,3985,3985,3985,0
|
|
20240102,192400,2142979715,3985,3985,3985,3985,0
|
|
20240102,192300,2142979715,3985,3985,3985,3985,0
|
|
20240102,192200,2142979715,3985,3985,3985,3985,0
|
|
20240102,192100,2142979715,3985,3985,3985,3985,0
|
|
20240102,192000,2142979715,3985,3985,3985,3985,0
|
|
20240102,191900,2142979715,3985,3985,3985,3985,0
|
|
20240102,191800,2142979715,3985,3985,3985,3985,0
|
|
20240102,191700,2142979715,3985,3985,3985,3985,0
|
|
20240102,191600,2142979715,3985,3985,3985,3985,0
|
|
20240102,191500,2142979715,3985,3985,3985,3985,0
|
|
20240102,191400,2142979715,3985,3985,3985,3985,0
|
|
20240102,191300,2142979715,3985,3985,3985,3985,0
|
|
20240102,191200,2142979715,3985,3985,3985,3985,0
|
|
20240102,191100,2142979715,3985,3985,3985,3985,0
|
|
20240102,191000,2142979715,3985,3985,3985,3985,7955
|
|
20240102,190900,2142979715,3985,3985,3985,3985,0
|
|
20240102,190800,2142979715,3985,3985,3985,3985,0
|
|
20240102,190700,2142979715,3985,3985,3985,3985,0
|
|
20240102,190600,2142979715,3985,3985,3985,3985,0
|
|
20240102,190500,2142979715,3985,3985,3985,3985,0
|
|
20240102,190400,2142979715,3985,3985,3985,3985,0
|
|
20240102,190300,2142979715,3985,3985,3985,3985,0
|
|
20240102,190200,2142979715,3985,3985,3985,3985,0
|
|
20240102,190100,2142979715,3985,3985,3985,3985,0
|
|
20240102,190000,2142979715,3985,3985,3985,3985,0
|
|
20240102,185900,2142979715,3985,3985,3985,3985,0
|
|
20240102,185800,2142979715,3985,3985,3985,3985,0
|
|
20240102,185700,2142979715,3985,3985,3985,3985,0
|
|
20240102,185600,2142979715,3985,3985,3985,3985,0
|
|
20240102,185500,2142979715,3985,3985,3985,3985,0
|
|
20240102,185400,2142979715,3985,3985,3985,3985,0
|
|
20240102,185300,2142979715,3985,3985,3985,3985,0
|
|
20240102,185200,2142979715,3985,3985,3985,3985,0
|
|
20240102,185100,2142979715,3985,3985,3985,3985,0
|
|
20240102,185000,2142979715,3985,3985,3985,3985,0
|
|
20240102,184900,2142979715,3985,3985,3985,3985,0
|
|
20240102,184800,2142979715,3985,3985,3985,3985,0
|
|
20240102,184700,2142979715,3985,3985,3985,3985,0
|
|
20240102,184600,2142979715,3985,3985,3985,3985,0
|
|
20240102,184500,2142979715,3985,3985,3985,3985,0
|
|
20240102,184400,2142979715,3985,3985,3985,3985,0
|
|
20240102,184300,2142979715,3985,3985,3985,3985,0
|
|
20240102,184200,2142979715,3985,3985,3985,3985,0
|
|
20240102,184100,2142979715,3985,3985,3985,3985,0
|
|
20240102,184000,2142979715,3985,3985,3985,3985,7955
|
|
20240102,183900,2142979715,3985,3985,3985,3985,0
|
|
20240102,183800,2142979715,3985,3985,3985,3985,0
|
|
20240102,183700,2142979715,3985,3985,3985,3985,0
|
|
20240102,183600,2142979715,3985,3985,3985,3985,0
|
|
20240102,183500,2142979715,3985,3985,3985,3985,0
|
|
20240102,183400,2142979715,3985,3985,3985,3985,0
|
|
20240102,183300,2142979715,3985,3985,3985,3985,0
|
|
20240102,183200,2142979715,3985,3985,3985,3985,0
|
|
20240102,183100,2142979715,3985,3985,3985,3985,0
|
|
20240102,183000,2142979715,3985,3985,3985,3985,0
|
|
20240102,182900,2142979715,3985,3985,3985,3985,0
|
|
20240102,182800,2142979715,3985,3985,3985,3985,0
|
|
20240102,182700,2142979715,3985,3985,3985,3985,0
|
|
20240102,182600,2142979715,3985,3985,3985,3985,0
|
|
20240102,182500,2142979715,3985,3985,3985,3985,0
|
|
20240102,182400,2142979715,3985,3985,3985,3985,0
|
|
20240102,182300,2142979715,3985,3985,3985,3985,0
|
|
20240102,182200,2142979715,3985,3985,3985,3985,0
|
|
20240102,182100,2142979715,3985,3985,3985,3985,0
|
|
20240102,182000,2142979715,3985,3985,3985,3985,0
|
|
20240102,181900,2142979715,3985,3985,3985,3985,0
|
|
20240102,181800,2142979715,3985,3985,3985,3985,0
|
|
20240102,181700,2142979715,3985,3985,3985,3985,0
|
|
20240102,181600,2142979715,3985,3985,3985,3985,0
|
|
20240102,181500,2142979715,3985,3985,3985,3985,0
|
|
20240102,181400,2142979715,3985,3985,3985,3985,0
|
|
20240102,181300,2142979715,3985,3985,3985,3985,0
|
|
20240102,181200,2142979715,3985,3985,3985,3985,0
|
|
20240102,181100,2142979715,3985,3985,3985,3985,0
|
|
20240102,181000,2142979715,3985,3985,3985,3985,7955
|
|
20240102,180900,2142979715,3985,3985,3985,3985,0
|
|
20240102,180800,2142979715,3985,3985,3985,3985,0
|
|
20240102,180700,2142979715,3985,3985,3985,3985,0
|
|
20240102,180600,2142979715,3985,3985,3985,3985,0
|
|
20240102,180500,2142979715,3985,3985,3985,3985,0
|
|
20240102,180400,2142979715,3985,3985,3985,3985,0
|
|
20240102,180300,2142979715,3985,3985,3985,3985,0
|
|
20240102,180200,2142979715,3985,3985,3985,3985,0
|
|
20240102,180100,2142979715,3985,3985,3985,3985,0
|
|
20240102,180000,2142979715,3985,3985,3985,3985,0
|
|
20240102,175900,2142979715,3985,3985,3985,3985,0
|
|
20240102,175800,2142979715,3985,3985,3985,3985,0
|
|
20240102,175700,2142979715,3985,3985,3985,3985,0
|
|
20240102,175600,2142979715,3985,3985,3985,3985,0
|
|
20240102,175500,2142979715,3985,3985,3985,3985,0
|
|
20240102,175400,2142979715,3985,3985,3985,3985,0
|
|
20240102,175300,2142979715,3985,3985,3985,3985,0
|
|
20240102,175200,2142979715,3985,3985,3985,3985,0
|
|
20240102,175100,2142979715,3985,3985,3985,3985,0
|
|
20240102,175000,2142979715,3985,3985,3985,3985,0
|
|
20240102,174900,2142979715,3985,3985,3985,3985,0
|
|
20240102,174800,2142979715,3985,3985,3985,3985,0
|
|
20240102,174700,2142979715,3985,3985,3985,3985,0
|
|
20240102,174600,2142979715,3985,3985,3985,3985,0
|
|
20240102,174500,2142979715,3985,3985,3985,3985,0
|
|
20240102,174400,2142979715,3985,3985,3985,3985,0
|
|
20240102,174300,2142979715,3985,3985,3985,3985,0
|
|
20240102,174200,2142979715,3985,3985,3985,3985,0
|
|
20240102,174100,2142979715,3985,3985,3985,3985,0
|
|
20240102,174000,2142979715,3985,3985,3985,3985,7955
|
|
20240102,173900,2142979715,3985,3985,3985,3985,0
|
|
20240102,173800,2142979715,3985,3985,3985,3985,0
|
|
20240102,173700,2142979715,3985,3985,3985,3985,0
|
|
20240102,173600,2142979715,3985,3985,3985,3985,0
|
|
20240102,173500,2142979715,3985,3985,3985,3985,0
|
|
20240102,173400,2142979715,3985,3985,3985,3985,0
|
|
20240102,173300,2142979715,3985,3985,3985,3985,0
|
|
20240102,173200,2142979715,3985,3985,3985,3985,0
|
|
20240102,173100,2142979715,3985,3985,3985,3985,0
|
|
20240102,173000,2142979715,3985,3985,3985,3985,0
|
|
20240102,172900,2142979715,3985,3985,3985,3985,0
|
|
20240102,172800,2142979715,3985,3985,3985,3985,0
|
|
20240102,172700,2142979715,3985,3985,3985,3985,0
|
|
20240102,172600,2142979715,3985,3985,3985,3985,0
|
|
20240102,172500,2142979715,3985,3985,3985,3985,0
|
|
20240102,172400,2142979715,3985,3985,3985,3985,0
|
|
20240102,172300,2142979715,3985,3985,3985,3985,0
|
|
20240102,172200,2142979715,3985,3985,3985,3985,0
|
|
20240102,172100,2142979715,3985,3985,3985,3985,0
|
|
20240102,172000,2142979715,3985,3985,3985,3985,0
|
|
20240102,171900,2142979715,3985,3985,3985,3985,0
|
|
20240102,171800,2142979715,3985,3985,3985,3985,0
|
|
20240102,171700,2142979715,3985,3985,3985,3985,0
|
|
20240102,171600,2142979715,3985,3985,3985,3985,0
|
|
20240102,171500,2142979715,3985,3985,3985,3985,0
|
|
20240102,171400,2142979715,3985,3985,3985,3985,0
|
|
20240102,171300,2142979715,3985,3985,3985,3985,0
|
|
20240102,171200,2142979715,3985,3985,3985,3985,0
|
|
20240102,171100,2142979715,3985,3985,3985,3985,0
|
|
20240102,171000,2142979715,3985,3985,3985,3985,7955
|
|
20240102,170900,2142979715,3985,3985,3985,3985,0
|
|
20240102,170800,2142979715,3985,3985,3985,3985,0
|
|
20240102,170700,2142979715,3985,3985,3985,3985,0
|
|
20240102,170600,2142979715,3985,3985,3985,3985,0
|
|
20240102,170500,2142979715,3985,3985,3985,3985,0
|
|
20240102,170400,2142979715,3985,3985,3985,3985,0
|
|
20240102,170300,2142979715,3985,3985,3985,3985,0
|
|
20240102,170200,2142979715,3985,3985,3985,3985,0
|
|
20240102,170100,2142979715,3985,3985,3985,3985,0
|
|
20240102,170000,2142979715,3985,3985,3985,3985,0
|
|
20240102,165900,2142979715,3985,3985,3985,3985,0
|
|
20240102,165800,2142979715,3985,3985,3985,3985,0
|
|
20240102,165700,2142979715,3985,3985,3985,3985,0
|
|
20240102,165600,2142979715,3985,3985,3985,3985,0
|
|
20240102,165500,2142979715,3985,3985,3985,3985,0
|
|
20240102,165400,2142979715,3985,3985,3985,3985,0
|
|
20240102,165300,2142979715,3985,3985,3985,3985,0
|
|
20240102,165200,2142979715,3985,3985,3985,3985,0
|
|
20240102,165100,2142979715,3985,3985,3985,3985,0
|
|
20240102,165000,2142979715,3985,3985,3985,3985,0
|
|
20240102,164900,2142979715,3985,3985,3985,3985,0
|
|
20240102,164800,2142979715,3985,3985,3985,3985,0
|
|
20240102,164700,2142979715,3985,3985,3985,3985,0
|
|
20240102,164600,2142979715,3985,3985,3985,3985,0
|
|
20240102,164500,2142979715,3985,3985,3985,3985,0
|
|
20240102,164400,2142979715,3985,3985,3985,3985,0
|
|
20240102,164300,2142979715,3985,3985,3985,3985,0
|
|
20240102,164200,2142979715,3985,3985,3985,3985,0
|
|
20240102,164100,2142979715,3985,3985,3985,3985,0
|
|
20240102,164000,2142979715,3985,3985,3985,3985,7955
|
|
20240102,163900,2142979715,3985,3985,3985,3985,0
|
|
20240102,163800,2142979715,3985,3985,3985,3985,0
|
|
20240102,163700,2142979715,3985,3985,3985,3985,0
|
|
20240102,163600,2142979715,3985,3985,3985,3985,0
|
|
20240102,163500,2142979715,3985,3985,3985,3985,0
|
|
20240102,163400,2142979715,3985,3985,3985,3985,0
|
|
20240102,163300,2142979715,3985,3985,3985,3985,0
|
|
20240102,163200,2142979715,3985,3985,3985,3985,0
|
|
20240102,163100,2142979715,3985,3985,3985,3985,0
|
|
20240102,163000,2142979715,3985,3985,3985,3985,0
|
|
20240102,162900,2142979715,3985,3985,3985,3985,0
|
|
20240102,162800,2142979715,3985,3985,3985,3985,0
|
|
20240102,162700,2142979715,3985,3985,3985,3985,0
|
|
20240102,162600,2142979715,3985,3985,3985,3985,0
|
|
20240102,162500,2142979715,3985,3985,3985,3985,0
|
|
20240102,162400,2142979715,3985,3985,3985,3985,0
|
|
20240102,162300,2142979715,3985,3985,3985,3985,0
|
|
20240102,162200,2142979715,3985,3985,3985,3985,0
|
|
20240102,162100,2142979715,3985,3985,3985,3985,0
|
|
20240102,162000,2142979715,3985,3985,3985,3985,0
|
|
20240102,161900,2142979715,3985,3985,3985,3985,0
|
|
20240102,161800,2142979715,3985,3985,3985,3985,0
|
|
20240102,161700,2142979715,3985,3985,3985,3985,0
|
|
20240102,161600,2142979715,3985,3985,3985,3985,0
|
|
20240102,161500,2142979715,3985,3985,3985,3985,0
|
|
20240102,161400,2142979715,3985,3985,3985,3985,0
|
|
20240102,161300,2142979715,3985,3985,3985,3985,0
|
|
20240102,161200,2142979715,3985,3985,3985,3985,0
|
|
20240102,161100,2142979715,3985,3985,3985,3985,0
|
|
20240102,161000,2142979715,3985,3985,3985,3985,7955
|
|
20240102,160900,2142979715,3985,3985,3985,3985,0
|
|
20240102,160800,2142979715,3985,3985,3985,3985,0
|
|
20240102,160700,2142979715,3985,3985,3985,3985,0
|
|
20240102,160600,2142979715,3985,3985,3985,3985,0
|
|
20240102,160500,2142979715,3985,3985,3985,3985,0
|
|
20240102,160400,2142979715,3985,3985,3985,3985,0
|
|
20240102,160300,2142979715,3985,3985,3985,3985,0
|
|
20240102,160200,2142979715,3985,3985,3985,3985,0
|
|
20240102,160100,2142979715,3985,3985,3985,3985,0
|
|
20240102,160000,2142979715,3985,3985,3985,3985,0
|
|
20240102,155900,2142979715,3985,3985,3985,3985,0
|
|
20240102,155800,2142979715,3985,3985,3985,3985,0
|
|
20240102,155700,2142979715,3985,3985,3985,3985,0
|
|
20240102,155600,2142979715,3985,3985,3985,3985,0
|
|
20240102,155500,2142979715,3985,3985,3985,3985,0
|
|
20240102,155400,2142979715,3985,3985,3985,3985,0
|
|
20240102,155300,2142979715,3985,3985,3985,3985,0
|
|
20240102,155200,2142979715,3985,3985,3985,3985,0
|
|
20240102,155100,2142979715,3985,3985,3985,3985,0
|
|
20240102,155000,2142979715,3985,3985,3985,3985,0
|
|
20240102,154900,2142979715,3985,3985,3985,3985,0
|
|
20240102,154800,2142979715,3985,3985,3985,3985,0
|
|
20240102,154700,2142979715,3985,3985,3985,3985,0
|
|
20240102,154600,2142979715,3985,3985,3985,3985,0
|
|
20240102,154500,2142979715,3985,3985,3985,3985,0
|
|
20240102,154400,2142979715,3985,3985,3985,3985,0
|
|
20240102,154300,2142979715,3985,3985,3985,3985,0
|
|
20240102,154200,2142979715,3985,3985,3985,3985,0
|
|
20240102,154100,2142979715,3985,3985,3985,3985,0
|
|
20240102,154000,2142979715,3985,3985,3985,3985,7955
|
|
20240102,153900,2142979715,3985,3985,3985,3985,0
|
|
20240102,153800,2142979715,3985,3985,3985,3985,0
|
|
20240102,153700,2142979715,3985,3985,3985,3985,0
|
|
20240102,153600,2142979715,3985,3985,3985,3985,0
|
|
20240102,153500,2142979715,3985,3985,3985,3985,0
|
|
20240102,153400,2142979715,3985,3985,3985,3985,0
|
|
20240102,153300,2142979715,3985,3985,3985,3985,0
|
|
20240102,153200,2142979715,3985,3985,3985,3985,0
|
|
20240102,153100,2142979715,3985,3985,3985,3985,0
|
|
20240102,153000,2142979715,3985,3985,3985,3985,7955
|
|
20240102,152900,2111279040,4000,4000,4000,4000,0
|
|
20240102,152800,2111279040,4000,4000,4000,4000,0
|
|
20240102,152700,2111279040,4000,4000,4000,4000,0
|
|
20240102,152600,2111279040,4000,4000,4000,4000,0
|
|
20240102,152500,2111279040,4000,4000,4000,4000,0
|
|
20240102,152400,2111279040,4000,4000,4000,4000,0
|
|
20240102,152300,2111279040,4000,4000,4000,4000,0
|
|
20240102,152200,2111279040,4000,4000,4000,4000,0
|
|
20240102,152100,2111279040,4000,4000,4000,4000,0
|
|
20240102,152000,2111279040,4000,4000,4000,4000,0
|
|
20240102,151900,2111279040,4000,3995,4000,3985,2065
|
|
20240102,151800,2103019805,4000,4000,4000,4000,51
|
|
20240102,151700,2102815805,4005,3990,4005,3985,110
|
|
20240102,151600,2102377255,4010,3995,4010,3990,2682
|
|
20240102,151500,2091649255,3990,3990,3995,3990,1634
|
|
20240102,151400,2085129505,3995,3995,3995,3995,1280
|
|
20240102,151300,2080015905,4000,4010,4010,4000,440
|
|
20240102,151200,2078255855,4010,4010,4010,4010,59
|
|
20240102,151100,2078019265,4010,4010,4010,4010,15
|
|
20240102,151000,2077959115,4010,4010,4010,4000,2459
|
|
20240102,150900,2068116975,4025,4020,4025,4020,3052
|
|
20240102,150800,2055834085,4005,4015,4020,4005,1850
|
|
20240102,150700,2048413205,4015,3990,4015,3990,6454
|
|
20240102,150600,2022577830,3990,3990,3990,3990,643
|
|
20240102,150500,2020012260,3995,3995,3995,3995,158
|
|
20240102,150400,2019381050,3995,3995,3995,3995,786
|
|
20240102,150300,2016240980,3995,3995,3995,3995,135
|
|
20240102,150200,2015701655,4000,3995,4000,3995,361
|
|
20240102,150100,2014258460,3995,3995,3995,3995,0
|
|
20240102,150000,2014258460,3995,4000,4000,3995,171
|
|
20240102,145900,2013575310,3990,3990,3990,3990,289
|
|
20240102,145800,2012422200,4000,4000,4000,4000,10
|
|
20240102,145700,2012382200,4000,4000,4000,4000,200
|
|
20240102,145600,2011582200,4000,4000,4000,4000,2006
|
|
20240102,145500,2003558200,4000,3995,4005,3990,521
|
|
20240102,145400,2001475410,4005,4005,4005,4005,10
|
|
20240102,145300,2001435360,4000,4000,4000,4000,471
|
|
20240102,145200,1999551360,4000,4005,4005,4000,58
|
|
20240102,145100,1999319340,4005,4000,4005,4000,1347
|
|
20240102,145000,1993929840,4000,3995,4000,3995,992
|
|
20240102,144900,1989965510,3990,3990,3990,3990,2
|
|
20240102,144800,1989957530,3990,3990,3995,3990,138
|
|
20240102,144700,1989406905,3990,3990,3990,3990,10
|
|
20240102,144600,1989367005,3990,3990,3990,3990,67
|
|
20240102,144500,1989099675,3990,3990,3990,3990,64
|
|
20240102,144400,1988844315,3990,3985,3990,3985,1450
|
|
20240102,144300,1983063385,3980,3980,3980,3980,100
|
|
20240102,144200,1982665385,3980,3980,3980,3980,0
|
|
20240102,144100,1982665385,3980,3980,3980,3980,34
|
|
20240102,144000,1982530065,3980,3975,3980,3975,185
|
|
20240102,143900,1981794640,3975,3975,3975,3975,125
|
|
20240102,143800,1981297765,3980,3980,3980,3980,900
|
|
20240102,143700,1977715765,3980,3980,3980,3980,0
|
|
20240102,143600,1977715765,3980,3980,3980,3980,0
|
|
20240102,143500,1977715765,3980,3980,3980,3980,250
|
|
20240102,143400,1976720765,3975,3975,3975,3975,29
|
|
20240102,143300,1976605490,3980,3975,3980,3975,256
|
|
20240102,143200,1975586880,3975,3975,3975,3975,54
|
|
20240102,143100,1975372230,3980,3975,3980,3975,1389
|
|
20240102,143000,1969850545,3980,3975,3980,3975,591
|
|
20240102,142900,1967498370,3975,3980,3985,3975,112
|
|
20240102,142800,1967052505,3980,3980,3985,3980,77
|
|
20240102,142700,1966745995,3975,3975,3975,3975,252
|
|
20240102,142600,1965744295,3970,3970,3970,3970,5
|
|
20240102,142500,1965724445,3970,3970,3970,3970,8
|
|
20240102,142400,1965692685,3970,3970,3970,3970,16
|
|
20240102,142300,1965629165,3970,3970,3970,3970,17
|
|
20240102,142200,1965561675,3975,3975,3975,3965,305
|
|
20240102,142100,1964352180,3970,3975,3975,3970,40
|
|
20240102,142000,1964193200,3975,3975,3975,3970,77
|
|
20240102,141900,1963887270,3975,3990,3990,3975,17
|
|
20240102,141800,1963819495,3990,3990,3990,3990,16
|
|
20240102,141700,1963755655,3990,3990,3990,3975,86
|
|
20240102,141600,1963413560,3990,3990,3990,3990,26
|
|
20240102,141500,1963309820,3990,3990,3990,3990,76
|
|
20240102,141400,1963006580,3990,3990,3990,3990,316
|
|
20240102,141300,1961745740,3995,3990,3995,3990,680
|
|
20240102,141200,1959029220,3990,3990,3990,3990,216
|
|
20240102,141100,1958167380,3990,3995,3995,3990,86
|
|
20240102,141000,1957824060,3995,3980,3995,3980,697
|
|
20240102,140900,1955039575,3975,3965,3975,3965,424
|
|
20240102,140800,1953354275,3965,3975,3975,3965,86
|
|
20240102,140700,1953013155,3970,3970,3970,3970,952
|
|
20240102,140600,1949233715,3975,3975,3975,3975,16
|
|
20240102,140500,1949170115,3975,3975,3975,3970,177
|
|
20240102,140400,1948467290,3975,3975,3975,3975,245
|
|
20240102,140300,1947493415,3975,3975,3975,3975,15
|
|
20240102,140200,1947433790,3975,3980,3980,3975,32
|
|
20240102,140100,1947306580,3975,3975,3975,3975,0
|
|
20240102,140000,1947306580,3975,3980,3980,3975,69
|
|
20240102,135900,1947031985,3980,3980,3980,3980,36
|
|
20240102,135800,1946888705,3980,3980,3980,3965,62
|
|
20240102,135700,1946642020,3980,3980,3980,3975,83
|
|
20240102,135600,1946311685,3970,3965,3970,3965,217
|
|
20240102,135500,1945450650,3965,3960,3965,3960,480
|
|
20240102,135400,1943548350,3955,3955,3955,3955,0
|
|
20240102,135300,1943548350,3955,3960,3960,3955,1540
|
|
20240102,135200,1937456995,3960,3960,3960,3960,760
|
|
20240102,135100,1934447395,3960,3960,3960,3960,0
|
|
20240102,135000,1934447395,3960,3965,3965,3960,3414
|
|
20240102,134900,1920924080,3965,3965,3965,3965,5
|
|
20240102,134800,1920904255,3970,3970,3970,3970,0
|
|
20240102,134700,1920904255,3970,3970,3970,3970,0
|
|
20240102,134600,1920904255,3970,3965,3970,3965,140
|
|
20240102,134500,1920348955,3970,3970,3970,3970,0
|
|
20240102,134400,1920348955,3970,3970,3970,3970,500
|
|
20240102,134300,1918363955,3970,3970,3970,3970,10
|
|
20240102,134200,1918324255,3970,3970,3970,3970,0
|
|
20240102,134100,1918324255,3970,3970,3970,3970,0
|
|
20240102,134000,1918324255,3970,3975,3975,3970,313
|
|
20240102,133900,1917081080,3975,3970,3975,3970,92
|
|
20240102,133800,1916715405,3970,3965,3970,3965,291
|
|
20240102,133700,1915561055,3965,3965,3965,3965,82
|
|
20240102,133600,1915235925,3965,3965,3970,3965,334
|
|
20240102,133500,1913911610,3965,3965,3965,3965,0
|
|
20240102,133400,1913911610,3965,3965,3965,3965,672
|
|
20240102,133300,1911247130,3965,3965,3965,3965,0
|
|
20240102,133200,1911247130,3965,3965,3965,3965,101
|
|
20240102,133100,1910846665,3965,3970,3970,3965,530
|
|
20240102,133000,1908742715,3965,3965,3965,3965,2
|
|
20240102,132900,1908734785,3975,3975,3975,3975,0
|
|
20240102,132800,1908734785,3975,3975,3975,3975,1
|
|
20240102,132700,1908730810,3965,3965,3965,3965,0
|
|
20240102,132600,1908730810,3965,3965,3965,3965,712
|
|
20240102,132500,1905907730,3965,3965,3965,3965,628
|
|
20240102,132400,1903417710,3965,3965,3965,3965,0
|
|
20240102,132300,1903417710,3965,3970,3970,3965,1010
|
|
20240102,132200,1899410410,3975,3975,3975,3975,1
|
|
20240102,132100,1899406435,3970,3975,3975,3970,2
|
|
20240102,132000,1899398490,3975,3975,3975,3975,0
|
|
20240102,131900,1899398490,3975,3975,3975,3975,0
|
|
20240102,131800,1899398490,3975,3975,3975,3975,1004
|
|
20240102,131700,1895407590,3985,3980,3985,3975,1002
|
|
20240102,131600,1891419630,3985,3990,3990,3985,1940
|
|
20240102,131500,1883679445,4000,3995,4000,3995,88
|
|
20240102,131400,1883327880,3995,3995,3995,3995,0
|
|
20240102,131300,1883327880,3995,3995,3995,3995,0
|
|
20240102,131200,1883327880,3995,3995,3995,3995,0
|
|
20240102,131100,1883327880,3995,3995,3995,3995,4
|
|
20240102,131000,1883311900,3995,3995,3995,3995,10
|
|
20240102,130900,1883271950,3995,4000,4000,3995,301
|
|
20240102,130800,1882069450,4000,3995,4000,3995,5
|
|
20240102,130700,1882049465,3995,4000,4000,3995,201
|
|
20240102,130600,1881246465,3990,3990,3990,3990,113
|
|
20240102,130500,1880795595,4000,4000,4000,4000,0
|
|
20240102,130400,1880795595,4000,3990,4000,3990,8
|
|
20240102,130300,1880763665,4000,4000,4000,4000,1101
|
|
20240102,130200,1876359665,4000,4005,4005,3995,1532
|
|
20240102,130100,1870238585,4005,3995,4005,3995,49
|
|
20240102,130000,1870042820,4005,4005,4005,4005,0
|
|
20240102,125900,1870042820,4005,4005,4005,4005,0
|
|
20240102,125800,1870042820,4005,4005,4005,4005,300
|
|
20240102,125700,1868841320,4005,4005,4005,4005,10
|
|
20240102,125600,1868801270,4005,4005,4005,4005,0
|
|
20240102,125500,1868801270,4005,4005,4005,4005,5
|
|
20240102,125400,1868781245,4005,4000,4005,4000,313
|
|
20240102,125300,1867529235,4000,4000,4000,4000,12
|
|
20240102,125200,1867481235,3995,3995,3995,3995,1430
|
|
20240102,125100,1861768385,4000,4000,4000,4000,0
|
|
20240102,125000,1861768385,4000,4000,4000,4000,0
|
|
20240102,124900,1861768385,4000,4000,4000,4000,0
|
|
20240102,124800,1861768385,4000,3995,4000,3995,2
|
|
20240102,124700,1861760390,4000,4005,4005,4000,1138
|
|
20240102,124600,1857208385,4015,4010,4015,4010,503
|
|
20240102,124500,1855191340,4010,4005,4010,4005,4
|
|
20240102,124400,1855175315,4015,4015,4015,4015,0
|
|
20240102,124300,1855175315,4015,4000,4015,4000,644
|
|
20240102,124200,1852594585,4000,4000,4000,4000,3
|
|
20240102,124100,1852582585,4000,3995,4005,3995,494
|
|
20240102,124000,1850606600,3995,3990,3995,3990,102
|
|
20240102,123900,1850199120,3995,3995,3995,3995,145
|
|
20240102,123800,1849619845,3990,3990,3990,3990,250
|
|
20240102,123700,1848622345,3985,3985,3985,3985,229
|
|
20240102,123600,1847709780,3985,3985,3985,3985,510
|
|
20240102,123500,1845677430,3980,3970,3980,3970,2157
|
|
20240102,123400,1837103405,3975,3970,3975,3965,1869
|
|
20240102,123300,1829692795,3975,3975,3975,3975,7
|
|
20240102,123200,1829664970,3975,3970,3975,3970,149
|
|
20240102,123100,1829073435,3965,3965,3965,3965,0
|
|
20240102,123000,1829073435,3965,3965,3970,3965,209
|
|
20240102,122900,1828244490,3965,3965,3965,3965,2
|
|
20240102,122800,1828236560,3965,3960,3965,3960,125
|
|
20240102,122700,1827741555,3965,3965,3965,3965,51
|
|
20240102,122600,1827539340,3965,3965,3965,3965,2
|
|
20240102,122500,1827531410,3960,3960,3960,3960,0
|
|
20240102,122400,1827531410,3960,3960,3960,3960,5
|
|
20240102,122300,1827511610,3960,3965,3965,3960,1014
|
|
20240102,122200,1823495665,3960,3965,3965,3960,1436
|
|
20240102,122100,1817803100,3965,3960,3965,3960,21
|
|
20240102,122000,1817719935,3960,3960,3960,3960,148
|
|
20240102,121900,1817133855,3965,3965,3965,3965,897
|
|
20240102,121800,1813577250,3970,3965,3970,3965,40
|
|
20240102,121700,1813418600,3970,3970,3970,3970,0
|
|
20240102,121600,1813418600,3970,3970,3970,3970,0
|
|
20240102,121500,1813418600,3970,3970,3970,3970,0
|
|
20240102,121400,1813418600,3970,3970,3970,3970,46
|
|
20240102,121300,1813235980,3975,3975,3975,3975,9
|
|
20240102,121200,1813200205,3975,3975,3975,3975,0
|
|
20240102,121100,1813200205,3975,3975,3975,3975,4
|
|
20240102,121000,1813184305,3970,3975,3975,3970,1399
|
|
20240102,120900,1807630160,3975,3970,3975,3970,145
|
|
20240102,120800,1807054445,3965,3970,3970,3965,6
|
|
20240102,120700,1807030640,3970,3960,3970,3960,253
|
|
20240102,120600,1806028740,3970,3970,3970,3970,1
|
|
20240102,120500,1806024770,3965,3965,3965,3965,3
|
|
20240102,120400,1806012875,3970,3965,3970,3965,7
|
|
20240102,120300,1805985105,3970,3970,3970,3970,3
|
|
20240102,120200,1805973195,3975,3950,3975,3950,1114
|
|
20240102,120100,1801571650,3955,3955,3955,3955,1767
|
|
20240102,120000,1794583165,3955,3965,3965,3955,500
|
|
20240102,115900,1792605645,3975,3975,3975,3975,41
|
|
20240102,115800,1792442670,3975,3975,3975,3975,608
|
|
20240102,115700,1790025870,3975,3965,3975,3955,9834
|
|
20240102,115600,1751098305,3965,3965,3965,3965,1081
|
|
20240102,115500,1746812140,3965,3980,3980,3965,411
|
|
20240102,115400,1745182205,3980,3980,3980,3980,13
|
|
20240102,115300,1745130465,3975,3965,3980,3965,210
|
|
20240102,115200,1744297430,3980,3980,3980,3980,178
|
|
20240102,115100,1743588990,3980,3980,3980,3980,786
|
|
20240102,115000,1740460710,3980,3975,3980,3965,583
|
|
20240102,114900,1738142960,3980,3980,3980,3980,18
|
|
20240102,114800,1738071320,3980,3980,3980,3980,5
|
|
20240102,114700,1738051420,3980,3975,3980,3975,3
|
|
20240102,114600,1738039485,3980,3980,3980,3980,125
|
|
20240102,114500,1737541985,3985,3985,3985,3985,0
|
|
20240102,114400,1737541985,3985,3980,3985,3980,118
|
|
20240102,114300,1737072340,3980,3980,3980,3980,137
|
|
20240102,114200,1736527080,3990,3970,4000,3965,3543
|
|
20240102,114100,1722418315,3965,3965,3965,3965,10841
|
|
20240102,114000,1679433750,3970,3970,3970,3965,32
|
|
20240102,113900,1679306810,3975,3975,3975,3975,38
|
|
20240102,113800,1679155760,3970,3970,3975,3960,3564
|
|
20240102,113700,1665037195,3970,3970,3975,3965,1227
|
|
20240102,113600,1660170710,3970,3990,3990,3970,3274
|
|
20240102,113500,1647160110,3990,3990,3990,3980,36
|
|
20240102,113400,1647016545,3990,3980,3990,3980,4149
|
|
20240102,113300,1630498425,3990,3985,3990,3985,1747
|
|
20240102,113200,1623536595,3995,3995,3995,3990,1199
|
|
20240102,113100,1618751530,3990,3990,3995,3990,484
|
|
20240102,113000,1616820360,3990,4000,4000,3990,2162
|
|
20240102,112900,1608180015,4005,4005,4005,4005,0
|
|
20240102,112800,1608180015,4005,4005,4005,4000,658
|
|
20240102,112700,1605546030,4010,4015,4015,4010,333
|
|
20240102,112600,1604210675,4015,4015,4015,4015,25
|
|
20240102,112500,1604110300,4015,4010,4015,4010,112
|
|
20240102,112400,1603661120,4010,4010,4010,4010,0
|
|
20240102,112300,1603661120,4010,4020,4020,4010,290
|
|
20240102,112200,1602495520,4020,4015,4020,4010,166
|
|
20240102,112100,1601828565,4015,4005,4015,4005,146
|
|
20240102,112000,1601242815,4005,4000,4005,4000,3167
|
|
20240102,111900,1588573975,4000,3995,4000,3985,6231
|
|
20240102,111800,1563715175,4000,4015,4015,4000,3679
|
|
20240102,111700,1548989275,4020,4030,4030,4020,1084
|
|
20240102,111600,1544627195,4030,4030,4030,4030,120
|
|
20240102,111500,1544143595,4035,4030,4035,4020,273
|
|
20240102,111400,1543043535,4035,4030,4035,4030,209
|
|
20240102,111300,1542201235,4030,4025,4030,4025,1094
|
|
20240102,111200,1537793760,4015,4020,4025,4015,155
|
|
20240102,111100,1537170805,4020,4015,4020,4015,37
|
|
20240102,111000,1537022200,4025,4025,4025,4025,20
|
|
20240102,110900,1536941700,4025,4015,4025,4015,393
|
|
20240102,110800,1535363590,4015,4030,4040,4015,928
|
|
20240102,110700,1531622155,4030,4035,4035,4030,14
|
|
20240102,110600,1531565715,4035,4030,4035,4030,31
|
|
20240102,110500,1531440770,4030,4025,4040,4015,37
|
|
20240102,110400,1531291625,4025,4025,4025,4010,633
|
|
20240102,110300,1528746590,4025,4040,4045,4010,5299
|
|
20240102,110200,1507439475,4045,4040,4045,4030,474
|
|
20240102,110100,1505527850,4040,4045,4050,4040,1145
|
|
20240102,110000,1500896460,4045,4030,4050,4030,78
|
|
20240102,105900,1500581925,4050,4050,4050,4025,2812
|
|
20240102,105800,1489229540,4050,4035,4050,4025,10827
|
|
20240102,105700,1445481755,4030,4025,4030,4025,3449
|
|
20240102,105600,1431591615,4025,4015,4025,4015,58
|
|
20240102,105500,1431358725,4025,4015,4025,4015,220
|
|
20240102,105400,1430475295,4025,4030,4030,4020,585
|
|
20240102,105300,1428122220,4020,4025,4035,4020,2032
|
|
20240102,105200,1419933160,4030,4015,4030,4015,3663
|
|
20240102,105100,1405197970,4015,4010,4015,4010,373
|
|
20240102,105000,1403701495,4010,4000,4010,4000,95
|
|
20240102,104900,1403320930,4000,4000,4000,4000,68
|
|
20240102,104800,1403048930,4000,4000,4005,4000,1706
|
|
20240102,104700,1396224925,3995,4000,4000,3990,43
|
|
20240102,104600,1396053325,4000,4000,4000,3990,2743
|
|
20240102,104500,1385106815,4000,4000,4005,4000,567
|
|
20240102,104400,1382838620,4005,4005,4010,4005,589
|
|
20240102,104300,1380479420,4005,4020,4025,4005,1080
|
|
20240102,104200,1376142660,4025,4030,4030,4010,1915
|
|
20240102,104100,1368442920,4035,4020,4035,4020,203
|
|
20240102,104000,1367626830,4035,4005,4040,4005,4998
|
|
20240102,103900,1347561825,4005,3995,4005,3990,4012
|
|
20240102,103800,1331519250,3995,3995,3995,3995,284
|
|
20240102,103700,1330384670,3995,3995,4010,3990,1930
|
|
20240102,103600,1322665185,3990,4000,4005,3985,2298
|
|
20240102,103500,1313473200,4005,3990,4005,3980,1988
|
|
20240102,103400,1305543865,4000,4000,4000,3985,2066
|
|
20240102,103300,1297305675,3990,4020,4025,3990,3491
|
|
20240102,103200,1283319500,4015,4020,4025,4015,494
|
|
20240102,103100,1281331345,4025,3995,4025,3990,1295
|
|
20240102,103000,1276140140,3990,3995,4000,3990,289
|
|
20240102,102900,1274986675,3995,3980,3995,3980,513
|
|
20240102,102800,1272943155,3985,4000,4000,3980,9119
|
|
20240102,102700,1236569915,4000,4005,4010,3995,5896
|
|
20240102,102600,1212982825,4005,4010,4015,4005,922
|
|
20240102,102500,1209286065,4010,4005,4015,4005,1417
|
|
20240102,102400,1203604615,4000,4010,4010,4000,3527
|
|
20240102,102300,1189492610,4010,4005,4010,4005,721
|
|
20240102,102200,1186604605,4005,4020,4025,4000,10908
|
|
20240102,102100,1142892105,4035,4035,4040,4020,10200
|
|
20240102,102000,1101767635,4035,4035,4045,4030,4018
|
|
20240102,101900,1085542835,4035,4010,4040,4010,4352
|
|
20240102,101800,1068046025,4000,4015,4015,4000,13838
|
|
20240102,101700,1012683080,4015,4025,4050,4015,19009
|
|
20240102,101600,936052740,4025,3995,4045,3995,34076
|
|
20240102,101500,799649245,3995,3965,3995,3960,5683
|
|
20240102,101400,777016400,3965,3975,3980,3965,6469
|
|
20240102,101300,751357105,3975,3970,3980,3965,5248
|
|
20240102,101200,730511710,3980,3980,3985,3975,2981
|
|
20240102,101100,718654540,3980,3975,3980,3970,4053
|
|
20240102,101000,702540005,3980,4000,4005,3980,4385
|
|
20240102,100900,685038065,4000,4010,4025,4000,4252
|
|
20240102,100800,667984100,4010,4000,4010,4000,4408
|
|
20240102,100700,650341045,4005,3990,4015,3990,7351
|
|
20240102,100600,620909665,4005,4025,4035,3965,28996
|
|
20240102,100500,505066045,4020,4045,4055,4020,7941
|
|
20240102,100400,473002555,4040,4055,4060,4015,14161
|
|
20240102,100300,415867430,4060,3995,4110,3980,26786
|
|
20240102,100200,307229065,3980,3975,3990,3930,20832
|
|
20240102,100100,224733095,3975,3930,4050,3930,40138
|
|
20240102,100000,64328650,3930,3845,3950,3845,13742
|