517 lines
26 KiB
CSV
517 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183400,5154301625,2340,2340,2340,2340,41189
|
|
20240102,183300,5154301625,2340,2340,2340,2340,0
|
|
20240102,183200,5154301625,2340,2340,2340,2340,0
|
|
20240102,183100,5154301625,2340,2340,2340,2340,0
|
|
20240102,183000,5154301625,2340,2340,2340,2340,0
|
|
20240102,182900,5154301625,2340,2340,2340,2340,0
|
|
20240102,182800,5154301625,2340,2340,2340,2340,0
|
|
20240102,182700,5154301625,2340,2340,2340,2340,0
|
|
20240102,182600,5154301625,2340,2340,2340,2340,0
|
|
20240102,182500,5154301625,2340,2340,2340,2340,0
|
|
20240102,182400,5154301625,2340,2340,2340,2340,0
|
|
20240102,182300,5154301625,2340,2340,2340,2340,0
|
|
20240102,182200,5154301625,2340,2340,2340,2340,0
|
|
20240102,182100,5154301625,2340,2340,2340,2340,0
|
|
20240102,182000,5154301625,2340,2340,2340,2340,0
|
|
20240102,181900,5154301625,2340,2340,2340,2340,0
|
|
20240102,181800,5154301625,2340,2340,2340,2340,0
|
|
20240102,181700,5154301625,2340,2340,2340,2340,0
|
|
20240102,181600,5154301625,2340,2340,2340,2340,0
|
|
20240102,181500,5154301625,2340,2340,2340,2340,0
|
|
20240102,181400,5154301625,2340,2340,2340,2340,0
|
|
20240102,181300,5154301625,2340,2340,2340,2340,0
|
|
20240102,181200,5154301625,2340,2340,2340,2340,0
|
|
20240102,181100,5154301625,2340,2340,2340,2340,0
|
|
20240102,181000,5154301625,2340,2340,2340,2340,0
|
|
20240102,180900,5154301625,2340,2340,2340,2340,0
|
|
20240102,180800,5154301625,2340,2340,2340,2340,0
|
|
20240102,180700,5154301625,2340,2340,2340,2340,0
|
|
20240102,180600,5154301625,2340,2340,2340,2340,0
|
|
20240102,180500,5154301625,2340,2340,2340,2340,0
|
|
20240102,180400,5154301625,2340,2340,2340,2340,41189
|
|
20240102,180300,5154301625,2340,2340,2340,2340,0
|
|
20240102,180200,5154301625,2340,2340,2340,2340,0
|
|
20240102,180100,5154301625,2340,2340,2340,2340,0
|
|
20240102,180000,5154301625,2340,2340,2340,2340,0
|
|
20240102,175900,5154301625,2340,2340,2340,2340,0
|
|
20240102,175800,5154301625,2340,2340,2340,2340,0
|
|
20240102,175700,5154301625,2340,2340,2340,2340,0
|
|
20240102,175600,5154301625,2340,2340,2340,2340,0
|
|
20240102,175500,5154301625,2340,2340,2340,2340,0
|
|
20240102,175400,5154301625,2340,2340,2340,2340,0
|
|
20240102,175300,5154301625,2340,2340,2340,2340,0
|
|
20240102,175200,5154301625,2340,2340,2340,2340,0
|
|
20240102,175100,5154301625,2340,2340,2340,2340,0
|
|
20240102,175000,5154301625,2340,2340,2340,2340,0
|
|
20240102,174900,5154301625,2340,2340,2340,2340,0
|
|
20240102,174800,5154301625,2340,2340,2340,2340,0
|
|
20240102,174700,5154301625,2340,2340,2340,2340,0
|
|
20240102,174600,5154301625,2340,2340,2340,2340,0
|
|
20240102,174500,5154301625,2340,2340,2340,2340,0
|
|
20240102,174400,5154301625,2340,2340,2340,2340,0
|
|
20240102,174300,5154301625,2340,2340,2340,2340,0
|
|
20240102,174200,5154301625,2340,2340,2340,2340,0
|
|
20240102,174100,5154301625,2340,2340,2340,2340,0
|
|
20240102,174000,5154301625,2340,2340,2340,2340,0
|
|
20240102,173900,5154301625,2340,2340,2340,2340,0
|
|
20240102,173800,5154301625,2340,2340,2340,2340,0
|
|
20240102,173700,5154301625,2340,2340,2340,2340,0
|
|
20240102,173600,5154301625,2340,2340,2340,2340,0
|
|
20240102,173500,5154301625,2340,2340,2340,2340,0
|
|
20240102,173400,5154301625,2340,2340,2340,2340,41189
|
|
20240102,173300,5154301625,2340,2340,2340,2340,0
|
|
20240102,173200,5154301625,2340,2340,2340,2340,0
|
|
20240102,173100,5154301625,2340,2340,2340,2340,0
|
|
20240102,173000,5154301625,2340,2340,2340,2340,0
|
|
20240102,172900,5154301625,2340,2340,2340,2340,0
|
|
20240102,172800,5154301625,2340,2340,2340,2340,0
|
|
20240102,172700,5154301625,2340,2340,2340,2340,0
|
|
20240102,172600,5154301625,2340,2340,2340,2340,0
|
|
20240102,172500,5154301625,2340,2340,2340,2340,0
|
|
20240102,172400,5154301625,2340,2340,2340,2340,0
|
|
20240102,172300,5154301625,2340,2340,2340,2340,0
|
|
20240102,172200,5154301625,2340,2340,2340,2340,0
|
|
20240102,172100,5154301625,2340,2340,2340,2340,0
|
|
20240102,172000,5154301625,2340,2340,2340,2340,0
|
|
20240102,171900,5154301625,2340,2340,2340,2340,0
|
|
20240102,171800,5154301625,2340,2340,2340,2340,0
|
|
20240102,171700,5154301625,2340,2340,2340,2340,0
|
|
20240102,171600,5154301625,2340,2340,2340,2340,0
|
|
20240102,171500,5154301625,2340,2340,2340,2340,0
|
|
20240102,171400,5154301625,2340,2340,2340,2340,0
|
|
20240102,171300,5154301625,2340,2340,2340,2340,0
|
|
20240102,171200,5154301625,2340,2340,2340,2340,0
|
|
20240102,171100,5154301625,2340,2340,2340,2340,0
|
|
20240102,171000,5154301625,2340,2340,2340,2340,0
|
|
20240102,170900,5154301625,2340,2340,2340,2340,0
|
|
20240102,170800,5154301625,2340,2340,2340,2340,0
|
|
20240102,170700,5154301625,2340,2340,2340,2340,0
|
|
20240102,170600,5154301625,2340,2340,2340,2340,0
|
|
20240102,170500,5154301625,2340,2340,2340,2340,0
|
|
20240102,170400,5154301625,2340,2340,2340,2340,41189
|
|
20240102,170300,5154301625,2340,2340,2340,2340,0
|
|
20240102,170200,5154301625,2340,2340,2340,2340,0
|
|
20240102,170100,5154301625,2340,2340,2340,2340,0
|
|
20240102,170000,5154301625,2340,2340,2340,2340,0
|
|
20240102,165900,5154301625,2340,2340,2340,2340,0
|
|
20240102,165800,5154301625,2340,2340,2340,2340,0
|
|
20240102,165700,5154301625,2340,2340,2340,2340,0
|
|
20240102,165600,5154301625,2340,2340,2340,2340,0
|
|
20240102,165500,5154301625,2340,2340,2340,2340,0
|
|
20240102,165400,5154301625,2340,2340,2340,2340,0
|
|
20240102,165300,5154301625,2340,2340,2340,2340,0
|
|
20240102,165200,5154301625,2340,2340,2340,2340,0
|
|
20240102,165100,5154301625,2340,2340,2340,2340,0
|
|
20240102,165000,5154301625,2340,2340,2340,2340,0
|
|
20240102,164900,5154301625,2340,2340,2340,2340,0
|
|
20240102,164800,5154301625,2340,2340,2340,2340,0
|
|
20240102,164700,5154301625,2340,2340,2340,2340,0
|
|
20240102,164600,5154301625,2340,2340,2340,2340,0
|
|
20240102,164500,5154301625,2340,2340,2340,2340,0
|
|
20240102,164400,5154301625,2340,2340,2340,2340,0
|
|
20240102,164300,5154301625,2340,2340,2340,2340,0
|
|
20240102,164200,5154301625,2340,2340,2340,2340,0
|
|
20240102,164100,5154301625,2340,2340,2340,2340,0
|
|
20240102,164000,5154301625,2340,2340,2340,2340,0
|
|
20240102,163900,5154301625,2340,2340,2340,2340,0
|
|
20240102,163800,5154301625,2340,2340,2340,2340,0
|
|
20240102,163700,5154301625,2340,2340,2340,2340,0
|
|
20240102,163600,5154301625,2340,2340,2340,2340,0
|
|
20240102,163500,5154301625,2340,2340,2340,2340,0
|
|
20240102,163400,5154301625,2340,2340,2340,2340,41189
|
|
20240102,163300,5154301625,2340,2340,2340,2340,0
|
|
20240102,163200,5154301625,2340,2340,2340,2340,0
|
|
20240102,163100,5154301625,2340,2340,2340,2340,0
|
|
20240102,163000,5154301625,2340,2340,2340,2340,0
|
|
20240102,162900,5154301625,2340,2340,2340,2340,0
|
|
20240102,162800,5154301625,2340,2340,2340,2340,0
|
|
20240102,162700,5154301625,2340,2340,2340,2340,0
|
|
20240102,162600,5154301625,2340,2340,2340,2340,0
|
|
20240102,162500,5154301625,2340,2340,2340,2340,0
|
|
20240102,162400,5154301625,2340,2340,2340,2340,0
|
|
20240102,162300,5154301625,2340,2340,2340,2340,0
|
|
20240102,162200,5154301625,2340,2340,2340,2340,0
|
|
20240102,162100,5154301625,2340,2340,2340,2340,0
|
|
20240102,162000,5154301625,2340,2340,2340,2340,0
|
|
20240102,161900,5154301625,2340,2340,2340,2340,0
|
|
20240102,161800,5154301625,2340,2340,2340,2340,0
|
|
20240102,161700,5154301625,2340,2340,2340,2340,0
|
|
20240102,161600,5154301625,2340,2340,2340,2340,0
|
|
20240102,161500,5154301625,2340,2340,2340,2340,0
|
|
20240102,161400,5154301625,2340,2340,2340,2340,0
|
|
20240102,161300,5154301625,2340,2340,2340,2340,0
|
|
20240102,161200,5154301625,2340,2340,2340,2340,0
|
|
20240102,161100,5154301625,2340,2340,2340,2340,0
|
|
20240102,161000,5154301625,2340,2340,2340,2340,0
|
|
20240102,160900,5154301625,2340,2340,2340,2340,0
|
|
20240102,160800,5154301625,2340,2340,2340,2340,0
|
|
20240102,160700,5154301625,2340,2340,2340,2340,0
|
|
20240102,160600,5154301625,2340,2340,2340,2340,0
|
|
20240102,160500,5154301625,2340,2340,2340,2340,0
|
|
20240102,160400,5154301625,2340,2340,2340,2340,41189
|
|
20240102,160300,5154301625,2340,2340,2340,2340,0
|
|
20240102,160200,5154301625,2340,2340,2340,2340,0
|
|
20240102,160100,5154301625,2340,2340,2340,2340,0
|
|
20240102,160000,5154301625,2340,2340,2340,2340,0
|
|
20240102,155900,5154301625,2340,2340,2340,2340,0
|
|
20240102,155800,5154301625,2340,2340,2340,2340,0
|
|
20240102,155700,5154301625,2340,2340,2340,2340,0
|
|
20240102,155600,5154301625,2340,2340,2340,2340,0
|
|
20240102,155500,5154301625,2340,2340,2340,2340,0
|
|
20240102,155400,5154301625,2340,2340,2340,2340,0
|
|
20240102,155300,5154301625,2340,2340,2340,2340,0
|
|
20240102,155200,5154301625,2340,2340,2340,2340,0
|
|
20240102,155100,5154301625,2340,2340,2340,2340,0
|
|
20240102,155000,5154301625,2340,2340,2340,2340,0
|
|
20240102,154900,5154301625,2340,2340,2340,2340,0
|
|
20240102,154800,5154301625,2340,2340,2340,2340,0
|
|
20240102,154700,5154301625,2340,2340,2340,2340,0
|
|
20240102,154600,5154301625,2340,2340,2340,2340,0
|
|
20240102,154500,5154301625,2340,2340,2340,2340,0
|
|
20240102,154400,5154301625,2340,2340,2340,2340,0
|
|
20240102,154300,5154301625,2340,2340,2340,2340,0
|
|
20240102,154200,5154301625,2340,2340,2340,2340,0
|
|
20240102,154100,5154301625,2340,2340,2340,2340,0
|
|
20240102,154000,5154301625,2340,2340,2340,2340,0
|
|
20240102,153900,5154301625,2340,2340,2340,2340,0
|
|
20240102,153800,5154301625,2340,2340,2340,2340,0
|
|
20240102,153700,5154301625,2340,2340,2340,2340,0
|
|
20240102,153600,5154301625,2340,2340,2340,2340,0
|
|
20240102,153500,5154301625,2340,2340,2340,2340,0
|
|
20240102,153400,5154301625,2340,2340,2340,2340,41189
|
|
20240102,153300,5154301625,2340,2340,2340,2340,0
|
|
20240102,153200,5154301625,2340,2340,2340,2340,0
|
|
20240102,153100,5154301625,2340,2340,2340,2340,0
|
|
20240102,153000,5154301625,2340,2340,2340,2340,41189
|
|
20240102,152900,5057919365,2340,2340,2340,2340,0
|
|
20240102,152800,5057919365,2340,2340,2340,2340,0
|
|
20240102,152700,5057919365,2340,2340,2340,2340,0
|
|
20240102,152600,5057919365,2340,2340,2340,2340,0
|
|
20240102,152500,5057919365,2340,2340,2340,2340,0
|
|
20240102,152400,5057919365,2340,2340,2340,2340,0
|
|
20240102,152300,5057919365,2340,2340,2340,2340,0
|
|
20240102,152200,5057919365,2340,2340,2340,2340,0
|
|
20240102,152100,5057919365,2340,2340,2340,2340,0
|
|
20240102,152000,5057919365,2340,2340,2340,2340,0
|
|
20240102,151900,5057919365,2340,2340,2345,2340,5481
|
|
20240102,151800,5045074920,2345,2345,2345,2340,7282
|
|
20240102,151700,5028016305,2345,2340,2345,2340,4456
|
|
20240102,151600,5017579035,2340,2340,2345,2335,7925
|
|
20240102,151500,4999033585,2340,2340,2340,2335,2846
|
|
20240102,151400,4992387055,2340,2340,2340,2335,6161
|
|
20240102,151300,4977971190,2340,2340,2340,2335,8350
|
|
20240102,151200,4958469935,2340,2340,2340,2340,1294
|
|
20240102,151100,4955441975,2340,2340,2345,2335,2156
|
|
20240102,151000,4950396935,2340,2340,2340,2340,2887
|
|
20240102,150900,4943641355,2340,2340,2345,2335,8811
|
|
20240102,150800,4923023340,2340,2340,2340,2335,8598
|
|
20240102,150700,4902904160,2340,2340,2345,2335,23013
|
|
20240102,150600,4849021320,2345,2340,2345,2335,15194
|
|
20240102,150500,4813465485,2340,2340,2340,2340,13119
|
|
20240102,150400,4782767025,2340,2335,2340,2335,4576
|
|
20240102,150300,4772060220,2340,2340,2340,2335,446
|
|
20240102,150200,4771016625,2335,2340,2340,2335,2133
|
|
20240102,150100,4766036045,2340,2340,2340,2335,216
|
|
20240102,150000,4765531605,2340,2335,2340,2330,10309
|
|
20240102,145900,4741460090,2335,2335,2335,2330,2563
|
|
20240102,145800,4735478150,2335,2335,2335,2330,349
|
|
20240102,145700,4734663420,2335,2335,2335,2335,10554
|
|
20240102,145600,4710019830,2335,2335,2335,2330,1469
|
|
20240102,145500,4706595715,2335,2335,2335,2335,787
|
|
20240102,145400,4704758070,2335,2330,2335,2330,501
|
|
20240102,145300,4703590735,2330,2330,2335,2330,638
|
|
20240102,145200,4702104140,2335,2330,2335,2330,420
|
|
20240102,145100,4701123955,2330,2330,2335,2330,1695
|
|
20240102,145000,4697174495,2330,2335,2335,2330,410
|
|
20240102,144900,4696218655,2335,2330,2335,2330,11905
|
|
20240102,144800,4668428235,2335,2335,2335,2330,10457
|
|
20240102,144700,4644012665,2335,2335,2335,2330,273
|
|
20240102,144600,4643375215,2330,2335,2335,2330,5900
|
|
20240102,144500,4629628190,2330,2335,2335,2330,761
|
|
20240102,144400,4627853550,2335,2330,2335,2330,1420
|
|
20240102,144300,4624543950,2335,2330,2335,2330,4187
|
|
20240102,144200,4614787960,2335,2330,2335,2330,313
|
|
20240102,144100,4614057640,2330,2330,2330,2325,11629
|
|
20240102,144000,4586996485,2335,2335,2335,2330,30155
|
|
20240102,143900,4516733645,2335,2330,2335,2330,1565
|
|
20240102,143800,4513087180,2330,2330,2335,2330,246
|
|
20240102,143700,4512513530,2335,2330,2335,2330,6781
|
|
20240102,143600,4496703800,2330,2335,2340,2330,1419
|
|
20240102,143500,4493390020,2335,2330,2335,2330,3078
|
|
20240102,143400,4486207890,2335,2335,2340,2335,5792
|
|
20240102,143300,4472680260,2335,2335,2335,2335,11225
|
|
20240102,143200,4446469885,2335,2335,2335,2330,4085
|
|
20240102,143100,4436942100,2335,2330,2335,2330,6455
|
|
20240102,143000,4421870700,2330,2335,2335,2330,5486
|
|
20240102,142900,4409088270,2335,2335,2335,2335,3246
|
|
20240102,142800,4401508860,2340,2335,2340,2335,27538
|
|
20240102,142700,4337123590,2335,2330,2335,2330,13014
|
|
20240102,142600,4306800965,2330,2325,2330,2325,1216
|
|
20240102,142500,4303967735,2330,2325,2330,2320,3106
|
|
20240102,142400,4296745800,2320,2325,2325,2320,1271
|
|
20240102,142300,4293794290,2320,2325,2325,2320,8475
|
|
20240102,142200,4274090715,2325,2320,2325,2320,2660
|
|
20240102,142100,4267909715,2320,2320,2325,2315,9679
|
|
20240102,142000,4245454555,2320,2320,2320,2320,792
|
|
20240102,141900,4243617115,2320,2320,2320,2315,1407
|
|
20240102,141800,4240352945,2315,2315,2320,2315,338
|
|
20240102,141700,4239569315,2320,2315,2320,2315,501
|
|
20240102,141600,4238408725,2320,2320,2320,2315,1059
|
|
20240102,141500,4235952075,2320,2320,2320,2320,53
|
|
20240102,141400,4235829115,2320,2320,2320,2320,1112
|
|
20240102,141300,4233249275,2320,2320,2320,2315,147
|
|
20240102,141200,4232908260,2320,2315,2320,2315,3571
|
|
20240102,141100,4224640840,2320,2320,2320,2315,4572
|
|
20240102,141000,4214054800,2315,2320,2320,2315,2580
|
|
20240102,140900,4208076005,2320,2320,2320,2315,2028
|
|
20240102,140800,4203375795,2320,2315,2320,2315,393
|
|
20240102,140700,4202464090,2315,2320,2320,2315,1295
|
|
20240102,140600,4199460165,2320,2315,2320,2315,353
|
|
20240102,140500,4198642940,2315,2325,2325,2315,1519
|
|
20240102,140400,4195117450,2325,2320,2325,2320,1556
|
|
20240102,140300,4191507380,2320,2320,2320,2315,2152
|
|
20240102,140200,4186515260,2315,2320,2320,2315,8296
|
|
20240102,140100,4167273710,2320,2320,2320,2320,607
|
|
20240102,140000,4165865470,2320,2315,2320,2315,1061
|
|
20240102,135900,4163409220,2315,2315,2315,2315,3007
|
|
20240102,135800,4156448015,2315,2315,2315,2310,2810
|
|
20240102,135700,4149950200,2315,2315,2315,2315,937
|
|
20240102,135600,4147781045,2315,2315,2315,2315,1135
|
|
20240102,135500,4145153520,2310,2310,2310,2310,25
|
|
20240102,135400,4145095770,2310,2320,2320,2310,360
|
|
20240102,135300,4144263270,2320,2320,2320,2320,412
|
|
20240102,135200,4143307430,2320,2315,2320,2315,2053
|
|
20240102,135100,4138554470,2310,2310,2310,2310,4017
|
|
20240102,135000,4129275200,2310,2310,2315,2310,6672
|
|
20240102,134900,4113862670,2315,2315,2315,2310,800
|
|
20240102,134800,4112011860,2315,2315,2315,2310,967
|
|
20240102,134700,4109774005,2315,2315,2315,2315,7545
|
|
20240102,134600,4092307330,2315,2310,2315,2310,453
|
|
20240102,134500,4091259045,2315,2315,2315,2315,1580
|
|
20240102,134400,4087601345,2315,2310,2320,2310,6519
|
|
20240102,134300,4072542070,2310,2310,2320,2310,22546
|
|
20240102,134200,4020460790,2310,2315,2315,2310,4835
|
|
20240102,134100,4009282855,2315,2320,2320,2315,1325
|
|
20240102,134000,4006214465,2320,2315,2320,2310,4445
|
|
20240102,133900,3995933265,2315,2315,2315,2315,1737
|
|
20240102,133800,3991912110,2315,2315,2315,2310,994
|
|
20240102,133700,3989611260,2315,2315,2315,2315,9720
|
|
20240102,133600,3967109460,2315,2315,2320,2315,18227
|
|
20240102,133500,3924913855,2315,2315,2315,2315,8821
|
|
20240102,133400,3904493240,2315,2320,2320,2315,1224
|
|
20240102,133300,3901654570,2315,2320,2320,2315,343
|
|
20240102,133200,3900860500,2315,2320,2320,2315,1585
|
|
20240102,133100,3897191095,2315,2320,2320,2315,2961
|
|
20240102,133000,3890334560,2320,2320,2320,2315,406
|
|
20240102,132900,3889392740,2320,2320,2325,2320,27651
|
|
20240102,132800,3825238780,2320,2325,2325,2320,6016
|
|
20240102,132700,3811278665,2325,2325,2325,2325,356
|
|
20240102,132600,3810450965,2325,2325,2325,2320,845
|
|
20240102,132500,3808487090,2325,2325,2325,2320,1884
|
|
20240102,132400,3804107290,2325,2330,2330,2320,1427
|
|
20240102,132300,3800788245,2330,2325,2330,2320,723
|
|
20240102,132200,3799107645,2325,2325,2325,2320,567
|
|
20240102,132100,3797790180,2320,2325,2325,2320,7319
|
|
20240102,132000,3780783515,2325,2325,2325,2325,1859
|
|
20240102,131900,3776461340,2325,2325,2325,2320,10241
|
|
20240102,131800,3752695180,2325,2325,2325,2325,225
|
|
20240102,131700,3752172055,2325,2325,2325,2325,6676
|
|
20240102,131600,3736650355,2325,2325,2325,2320,1156
|
|
20240102,131500,3733962680,2325,2325,2330,2325,3931
|
|
20240102,131400,3724817475,2325,2330,2330,2320,3278
|
|
20240102,131300,3717198660,2320,2325,2325,2320,1851
|
|
20240102,131200,3712898930,2325,2320,2325,2320,3290
|
|
20240102,131100,3705256125,2325,2320,2325,2320,21692
|
|
20240102,131000,3654822725,2320,2320,2325,2320,1716
|
|
20240102,130900,3650840990,2320,2320,2325,2320,2085
|
|
20240102,130800,3646002540,2325,2325,2325,2325,4079
|
|
20240102,130700,3636518865,2325,2325,2325,2325,2640
|
|
20240102,130600,3630380865,2325,2325,2325,2320,2935
|
|
20240102,130500,3623560140,2325,2325,2325,2320,7142
|
|
20240102,130400,3606990645,2320,2325,2325,2320,1258
|
|
20240102,130300,3604071785,2325,2325,2325,2320,2058
|
|
20240102,130200,3599287085,2320,2320,2325,2320,1608
|
|
20240102,130100,3595553500,2325,2325,2325,2325,116
|
|
20240102,130000,3595283800,2325,2320,2325,2320,1595
|
|
20240102,125900,3591575535,2325,2325,2325,2320,1241
|
|
20240102,125800,3588695630,2320,2325,2325,2320,2670
|
|
20240102,125700,3582488130,2330,2330,2330,2325,9994
|
|
20240102,125600,3559248550,2330,2325,2330,2325,5047
|
|
20240102,125500,3547514245,2325,2325,2325,2325,203
|
|
20240102,125400,3547042270,2325,2330,2330,2325,2937
|
|
20240102,125300,3540202815,2330,2330,2330,2330,2469
|
|
20240102,125200,3534450045,2325,2330,2330,2325,1057
|
|
20240102,125100,3531990120,2330,2325,2330,2325,126
|
|
20240102,125000,3531696640,2330,2330,2330,2330,1389
|
|
20240102,124900,3528460270,2330,2325,2330,2325,6238
|
|
20240102,124800,3513956720,2325,2330,2330,2325,11693
|
|
20240102,124700,3486712035,2330,2325,2330,2325,4907
|
|
20240102,124600,3475286360,2325,2325,2325,2325,4362
|
|
20240102,124500,3465144710,2325,2325,2325,2325,5880
|
|
20240102,124400,3451473710,2325,2330,2330,2325,1703
|
|
20240102,124300,3447508260,2330,2330,2330,2330,347
|
|
20240102,124200,3446699750,2330,2330,2330,2330,455
|
|
20240102,124100,3445639600,2330,2330,2330,2325,5651
|
|
20240102,124000,3432473685,2330,2330,2330,2325,842
|
|
20240102,123900,3430512125,2330,2330,2330,2325,2540
|
|
20240102,123800,3424594850,2330,2330,2330,2325,1454
|
|
20240102,123700,3421210995,2330,2325,2330,2325,1166
|
|
20240102,123600,3418495915,2330,2330,2330,2330,570
|
|
20240102,123500,3417167815,2330,2325,2330,2325,1253
|
|
20240102,123400,3414254365,2330,2330,2330,2325,709
|
|
20240102,123300,3412602435,2330,2325,2330,2325,232
|
|
20240102,123200,3412061975,2330,2330,2330,2325,3063
|
|
20240102,123100,3404940485,2330,2325,2330,2325,1248
|
|
20240102,123000,3402036345,2325,2330,2330,2325,1994
|
|
20240102,122900,3397400185,2330,2330,2330,2330,111
|
|
20240102,122800,3397141555,2330,2325,2330,2325,1421
|
|
20240102,122700,3393832700,2325,2325,2330,2325,3059
|
|
20240102,122600,3386720245,2325,2330,2330,2325,2134
|
|
20240102,122500,3381758545,2330,2330,2330,2325,476
|
|
20240102,122400,3380651815,2330,2330,2330,2330,190
|
|
20240102,122300,3380209115,2325,2330,2330,2325,2670
|
|
20240102,122200,3373988165,2325,2330,2330,2325,5119
|
|
20240102,122100,3362086225,2330,2330,2330,2330,10458
|
|
20240102,122000,3337719085,2330,2330,2330,2330,3483
|
|
20240102,121900,3329603695,2335,2330,2335,2325,5020
|
|
20240102,121800,3317931300,2330,2330,2335,2325,1569
|
|
20240102,121700,3314275000,2330,2330,2330,2330,10155
|
|
20240102,121600,3290613850,2330,2330,2335,2330,1604
|
|
20240102,121500,3286876505,2330,2330,2335,2330,695
|
|
20240102,121400,3285256480,2335,2330,2335,2330,1134
|
|
20240102,121300,3282610095,2330,2335,2335,2330,10972
|
|
20240102,121200,3256990480,2335,2335,2335,2330,2713
|
|
20240102,121100,3250662045,2335,2335,2335,2330,5752
|
|
20240102,121000,3237247870,2335,2330,2335,2330,1385
|
|
20240102,120900,3234015740,2330,2330,2330,2330,5804
|
|
20240102,120800,3220492420,2330,2335,2335,2330,515
|
|
20240102,120700,3219289930,2330,2335,2340,2330,6642
|
|
20240102,120600,3203783320,2335,2335,2335,2335,768
|
|
20240102,120500,3201990040,2335,2335,2335,2330,7751
|
|
20240102,120400,3183926670,2335,2335,2335,2330,2496
|
|
20240102,120300,3178099215,2335,2340,2340,2335,856
|
|
20240102,120200,3176100430,2330,2335,2335,2330,7997
|
|
20240102,120100,3157431025,2335,2330,2335,2330,2231
|
|
20240102,120000,3152230810,2330,2330,2335,2330,2694
|
|
20240102,115900,3145952770,2335,2340,2340,2335,7548
|
|
20240102,115800,3128327740,2340,2345,2345,2335,9410
|
|
20240102,115700,3106318445,2345,2340,2345,2340,7283
|
|
20240102,115600,3089267330,2345,2340,2345,2340,768
|
|
20240102,115500,3087467055,2340,2350,2350,2340,21996
|
|
20240102,115400,3035885950,2350,2350,2355,2345,16557
|
|
20240102,115300,2996978590,2350,2350,2355,2345,17219
|
|
20240102,115200,2956489335,2350,2355,2360,2350,8959
|
|
20240102,115100,2935382080,2355,2355,2355,2350,16512
|
|
20240102,115000,2896505965,2355,2345,2355,2345,27828
|
|
20240102,114900,2831116355,2350,2345,2350,2345,25700
|
|
20240102,114800,2770837795,2350,2340,2350,2340,12884
|
|
20240102,114700,2740624205,2340,2345,2345,2340,9201
|
|
20240102,114600,2719054435,2340,2340,2345,2340,33857
|
|
20240102,114500,2639737115,2340,2335,2340,2335,5086
|
|
20240102,114400,2627861075,2340,2340,2340,2335,2430
|
|
20240102,114300,2622179035,2340,2340,2345,2340,6077
|
|
20240102,114200,2607958740,2340,2335,2340,2335,14281
|
|
20240102,114100,2574549355,2340,2340,2340,2335,11872
|
|
20240102,114000,2546768900,2340,2345,2345,2340,6342
|
|
20240102,113900,2531923740,2345,2340,2345,2335,20288
|
|
20240102,113800,2484392055,2340,2335,2345,2335,25283
|
|
20240102,113700,2425245490,2335,2330,2340,2330,10557
|
|
20240102,113600,2400594775,2330,2330,2340,2330,9398
|
|
20240102,113500,2378635345,2325,2325,2340,2325,90590
|
|
20240102,113400,2167467030,2330,2330,2330,2325,6368
|
|
20240102,113300,2152633155,2325,2330,2330,2325,594
|
|
20240102,113200,2151251595,2325,2325,2330,2325,7039
|
|
20240102,113100,2134883745,2330,2325,2330,2325,11448
|
|
20240102,113000,2108213080,2325,2325,2330,2325,5263
|
|
20240102,112900,2095976085,2325,2325,2330,2320,3451
|
|
20240102,112800,2087950895,2325,2325,2325,2325,2917
|
|
20240102,112700,2081168870,2325,2330,2330,2325,2410
|
|
20240102,112600,2075565110,2330,2325,2330,2325,557
|
|
20240102,112500,2074269080,2330,2325,2330,2320,37313
|
|
20240102,112400,1987543015,2325,2325,2325,2320,1957
|
|
20240102,112300,1983001500,2325,2320,2325,2320,30084
|
|
20240102,112200,1913107210,2320,2320,2325,2320,3873
|
|
20240102,112100,1904121600,2320,2320,2325,2320,5693
|
|
20240102,112000,1890908495,2320,2325,2325,2320,4024
|
|
20240102,111900,1881569415,2325,2320,2325,2320,1871
|
|
20240102,111800,1877219840,2320,2320,2325,2320,4857
|
|
20240102,111700,1865950600,2325,2325,2325,2320,2857
|
|
20240102,111600,1859321805,2325,2320,2325,2320,1623
|
|
20240102,111500,1855551045,2320,2320,2320,2315,17230
|
|
20240102,111400,1815578315,2320,2315,2320,2315,4650
|
|
20240102,111300,1804805215,2320,2315,2320,2315,253
|
|
20240102,111200,1804218505,2315,2315,2315,2310,3307
|
|
20240102,111100,1796563200,2315,2315,2325,2315,50622
|
|
20240102,111000,1679222685,2315,2310,2315,2310,2386
|
|
20240102,110900,1673710670,2310,2310,2315,2310,3114
|
|
20240102,110800,1666517325,2310,2315,2315,2310,7871
|
|
20240102,110700,1648332630,2315,2310,2315,2305,5417
|
|
20240102,110600,1635819785,2305,2310,2310,2305,6413
|
|
20240102,110500,1621023730,2310,2310,2315,2310,7512
|
|
20240102,110400,1603640280,2310,2305,2310,2305,7181
|
|
20240102,110300,1587053775,2310,2310,2310,2305,1383
|
|
20240102,110200,1583863955,2310,2310,2310,2310,4837
|
|
20240102,110100,1572690485,2315,2310,2315,2310,3102
|
|
20240102,110000,1565520145,2310,2310,2315,2310,4863
|
|
20240102,105900,1554283805,2310,2315,2315,2310,6989
|
|
20240102,105800,1538132425,2310,2315,2315,2310,14018
|
|
20240102,105700,1505740940,2315,2315,2315,2310,3747
|
|
20240102,105600,1497081385,2315,2315,2315,2310,6812
|
|
20240102,105500,1481332845,2315,2315,2315,2315,3783
|
|
20240102,105400,1472575200,2315,2315,2315,2315,1962
|
|
20240102,105300,1468033170,2315,2315,2315,2310,13460
|
|
20240102,105200,1436915565,2315,2310,2315,2310,1732
|
|
20240102,105100,1432910345,2315,2315,2315,2310,4009
|
|
20240102,105000,1423648310,2315,2310,2315,2310,640
|
|
20240102,104900,1422169660,2315,2315,2315,2310,4143
|
|
20240102,104800,1412598780,2310,2315,2315,2310,5908
|
|
20240102,104700,1398941865,2315,2315,2315,2310,2844
|
|
20240102,104600,1392358510,2315,2315,2315,2315,249
|
|
20240102,104500,1391782075,2315,2315,2315,2310,649
|
|
20240102,104400,1390281200,2315,2315,2315,2310,3530
|
|
20240102,104300,1382125190,2315,2310,2315,2305,5299
|
|
20240102,104200,1369886405,2315,2315,2320,2305,30778
|
|
20240102,104100,1298804905,2315,2315,2315,2310,7914
|
|
20240102,104000,1280500135,2315,2310,2315,2305,3948
|
|
20240102,103900,1271380955,2310,2310,2310,2305,5026
|
|
20240102,103800,1259777095,2310,2310,2310,2310,3165
|
|
20240102,103700,1252465945,2310,2310,2310,2305,1793
|
|
20240102,103600,1248332035,2310,2310,2310,2305,7127
|
|
20240102,103500,1231897800,2310,2305,2310,2305,2334
|
|
20240102,103400,1226512120,2305,2310,2310,2305,6276
|
|
20240102,103300,1212030045,2310,2310,2310,2305,6669
|
|
20240102,103200,1196634720,2310,2305,2310,2305,9902
|
|
20240102,103100,1173793105,2310,2310,2310,2305,8977
|
|
20240102,103000,1153059465,2310,2310,2310,2305,778
|
|
20240102,102900,1151264580,2310,2310,2310,2305,5111
|
|
20240102,102800,1139483615,2305,2310,2310,2305,8405
|
|
20240102,102700,1120080565,2310,2310,2310,2310,5716
|
|
20240102,102600,1106876605,2310,2305,2310,2305,2269
|
|
20240102,102500,1101642715,2310,2305,2310,2305,9156
|
|
20240102,102400,1080525045,2305,2300,2310,2300,3551
|
|
20240102,102300,1072344140,2300,2305,2305,2300,10057
|
|
20240102,102200,1049193655,2305,2310,2310,2305,31912
|
|
20240102,102100,975595090,2310,2310,2315,2305,8094
|
|
20240102,102000,956896555,2315,2310,2315,2310,331
|
|
20240102,101900,956131430,2310,2310,2315,2310,7588
|
|
20240102,101800,938601625,2310,2320,2320,2310,16668
|
|
20240102,101700,899989255,2320,2325,2325,2320,5587
|
|
20240102,101600,887022790,2325,2325,2325,2320,5920
|
|
20240102,101500,873269630,2325,2315,2325,2315,22618
|
|
20240102,101400,820750825,2315,2320,2320,2310,3667
|
|
20240102,101300,812262655,2305,2310,2315,2305,45591
|
|
20240102,101200,706916065,2310,2310,2310,2305,14089
|
|
20240102,101100,674432660,2310,2305,2310,2305,20254
|
|
20240102,101000,627744285,2310,2310,2310,2305,13186
|
|
20240102,100900,597286350,2310,2310,2315,2310,6358
|
|
20240102,100800,582596035,2310,2310,2315,2310,11269
|
|
20240102,100700,556552905,2310,2315,2315,2310,12404
|
|
20240102,100600,527879235,2315,2310,2315,2310,12512
|
|
20240102,100500,498966250,2310,2310,2315,2310,24139
|
|
20240102,100400,443136885,2315,2320,2320,2310,20202
|
|
20240102,100300,396379830,2320,2320,2320,2310,16517
|
|
20240102,100200,358107610,2315,2325,2325,2310,10922
|
|
20240102,100100,332853225,2325,2330,2335,2305,57853
|
|
20240102,100000,198455590,2335,2315,2335,2315,84322
|