523 lines
27 KiB
CSV
523 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184000,23510409830,3545,3545,3545,3545,79001
|
|
20240102,183900,23510409830,3545,3545,3545,3545,0
|
|
20240102,183800,23510409830,3545,3545,3545,3545,0
|
|
20240102,183700,23510409830,3545,3545,3545,3545,0
|
|
20240102,183600,23510409830,3545,3545,3545,3545,0
|
|
20240102,183500,23510409830,3545,3545,3545,3545,0
|
|
20240102,183400,23510409830,3545,3545,3545,3545,0
|
|
20240102,183300,23510409830,3545,3545,3545,3545,0
|
|
20240102,183200,23510409830,3545,3545,3545,3545,0
|
|
20240102,183100,23510409830,3545,3545,3545,3545,0
|
|
20240102,183000,23510409830,3545,3545,3545,3545,0
|
|
20240102,182900,23510409830,3545,3545,3545,3545,0
|
|
20240102,182800,23510409830,3545,3545,3545,3545,0
|
|
20240102,182700,23510409830,3545,3545,3545,3545,0
|
|
20240102,182600,23510409830,3545,3545,3545,3545,0
|
|
20240102,182500,23510409830,3545,3545,3545,3545,0
|
|
20240102,182400,23510409830,3545,3545,3545,3545,0
|
|
20240102,182300,23510409830,3545,3545,3545,3545,0
|
|
20240102,182200,23510409830,3545,3545,3545,3545,0
|
|
20240102,182100,23510409830,3545,3545,3545,3545,0
|
|
20240102,182000,23510409830,3545,3545,3545,3545,0
|
|
20240102,181900,23510409830,3545,3545,3545,3545,0
|
|
20240102,181800,23510409830,3545,3545,3545,3545,0
|
|
20240102,181700,23510409830,3545,3545,3545,3545,0
|
|
20240102,181600,23510409830,3545,3545,3545,3545,0
|
|
20240102,181500,23510409830,3545,3545,3545,3545,0
|
|
20240102,181400,23510409830,3545,3545,3545,3545,0
|
|
20240102,181300,23510409830,3545,3545,3545,3545,0
|
|
20240102,181200,23510409830,3545,3545,3545,3545,0
|
|
20240102,181100,23510409830,3545,3545,3545,3545,0
|
|
20240102,181000,23510409830,3545,3545,3545,3545,79001
|
|
20240102,180900,23510409830,3545,3545,3545,3545,0
|
|
20240102,180800,23510409830,3545,3545,3545,3545,0
|
|
20240102,180700,23510409830,3545,3545,3545,3545,0
|
|
20240102,180600,23510409830,3545,3545,3545,3545,0
|
|
20240102,180500,23510409830,3545,3545,3545,3545,0
|
|
20240102,180400,23510409830,3545,3545,3545,3545,0
|
|
20240102,180300,23510409830,3545,3545,3545,3545,0
|
|
20240102,180200,23510409830,3545,3545,3545,3545,0
|
|
20240102,180100,23510409830,3545,3545,3545,3545,0
|
|
20240102,180000,23510409830,3545,3545,3545,3545,0
|
|
20240102,175900,23510409830,3545,3545,3545,3545,0
|
|
20240102,175800,23510409830,3545,3545,3545,3545,0
|
|
20240102,175700,23510409830,3545,3545,3545,3545,0
|
|
20240102,175600,23510409830,3545,3545,3545,3545,0
|
|
20240102,175500,23510409830,3545,3545,3545,3545,0
|
|
20240102,175400,23510409830,3545,3545,3545,3545,0
|
|
20240102,175300,23510409830,3545,3545,3545,3545,0
|
|
20240102,175200,23510409830,3545,3545,3545,3545,0
|
|
20240102,175100,23510409830,3545,3545,3545,3545,0
|
|
20240102,175000,23510409830,3545,3545,3545,3545,0
|
|
20240102,174900,23510409830,3545,3545,3545,3545,0
|
|
20240102,174800,23510409830,3545,3545,3545,3545,0
|
|
20240102,174700,23510409830,3545,3545,3545,3545,0
|
|
20240102,174600,23510409830,3545,3545,3545,3545,0
|
|
20240102,174500,23510409830,3545,3545,3545,3545,0
|
|
20240102,174400,23510409830,3545,3545,3545,3545,0
|
|
20240102,174300,23510409830,3545,3545,3545,3545,0
|
|
20240102,174200,23510409830,3545,3545,3545,3545,0
|
|
20240102,174100,23510409830,3545,3545,3545,3545,0
|
|
20240102,174000,23510409830,3545,3545,3545,3545,79001
|
|
20240102,173900,23510409830,3545,3545,3545,3545,0
|
|
20240102,173800,23510409830,3545,3545,3545,3545,0
|
|
20240102,173700,23510409830,3545,3545,3545,3545,0
|
|
20240102,173600,23510409830,3545,3545,3545,3545,0
|
|
20240102,173500,23510409830,3545,3545,3545,3545,0
|
|
20240102,173400,23510409830,3545,3545,3545,3545,0
|
|
20240102,173300,23510409830,3545,3545,3545,3545,0
|
|
20240102,173200,23510409830,3545,3545,3545,3545,0
|
|
20240102,173100,23510409830,3545,3545,3545,3545,0
|
|
20240102,173000,23510409830,3545,3545,3545,3545,0
|
|
20240102,172900,23510409830,3545,3545,3545,3545,0
|
|
20240102,172800,23510409830,3545,3545,3545,3545,0
|
|
20240102,172700,23510409830,3545,3545,3545,3545,0
|
|
20240102,172600,23510409830,3545,3545,3545,3545,0
|
|
20240102,172500,23510409830,3545,3545,3545,3545,0
|
|
20240102,172400,23510409830,3545,3545,3545,3545,0
|
|
20240102,172300,23510409830,3545,3545,3545,3545,0
|
|
20240102,172200,23510409830,3545,3545,3545,3545,0
|
|
20240102,172100,23510409830,3545,3545,3545,3545,0
|
|
20240102,172000,23510409830,3545,3545,3545,3545,0
|
|
20240102,171900,23510409830,3545,3545,3545,3545,0
|
|
20240102,171800,23510409830,3545,3545,3545,3545,0
|
|
20240102,171700,23510409830,3545,3545,3545,3545,0
|
|
20240102,171600,23510409830,3545,3545,3545,3545,0
|
|
20240102,171500,23510409830,3545,3545,3545,3545,0
|
|
20240102,171400,23510409830,3545,3545,3545,3545,0
|
|
20240102,171300,23510409830,3545,3545,3545,3545,0
|
|
20240102,171200,23510409830,3545,3545,3545,3545,0
|
|
20240102,171100,23510409830,3545,3545,3545,3545,0
|
|
20240102,171000,23510409830,3545,3545,3545,3545,79001
|
|
20240102,170900,23510409830,3545,3545,3545,3545,0
|
|
20240102,170800,23510409830,3545,3545,3545,3545,0
|
|
20240102,170700,23510409830,3545,3545,3545,3545,0
|
|
20240102,170600,23510409830,3545,3545,3545,3545,0
|
|
20240102,170500,23510409830,3545,3545,3545,3545,0
|
|
20240102,170400,23510409830,3545,3545,3545,3545,0
|
|
20240102,170300,23510409830,3545,3545,3545,3545,0
|
|
20240102,170200,23510409830,3545,3545,3545,3545,0
|
|
20240102,170100,23510409830,3545,3545,3545,3545,0
|
|
20240102,170000,23510409830,3545,3545,3545,3545,0
|
|
20240102,165900,23510409830,3545,3545,3545,3545,0
|
|
20240102,165800,23510409830,3545,3545,3545,3545,0
|
|
20240102,165700,23510409830,3545,3545,3545,3545,0
|
|
20240102,165600,23510409830,3545,3545,3545,3545,0
|
|
20240102,165500,23510409830,3545,3545,3545,3545,0
|
|
20240102,165400,23510409830,3545,3545,3545,3545,0
|
|
20240102,165300,23510409830,3545,3545,3545,3545,0
|
|
20240102,165200,23510409830,3545,3545,3545,3545,0
|
|
20240102,165100,23510409830,3545,3545,3545,3545,0
|
|
20240102,165000,23510409830,3545,3545,3545,3545,0
|
|
20240102,164900,23510409830,3545,3545,3545,3545,0
|
|
20240102,164800,23510409830,3545,3545,3545,3545,0
|
|
20240102,164700,23510409830,3545,3545,3545,3545,0
|
|
20240102,164600,23510409830,3545,3545,3545,3545,0
|
|
20240102,164500,23510409830,3545,3545,3545,3545,0
|
|
20240102,164400,23510409830,3545,3545,3545,3545,0
|
|
20240102,164300,23510409830,3545,3545,3545,3545,0
|
|
20240102,164200,23510409830,3545,3545,3545,3545,0
|
|
20240102,164100,23510409830,3545,3545,3545,3545,0
|
|
20240102,164000,23510409830,3545,3545,3545,3545,79001
|
|
20240102,163900,23510409830,3545,3545,3545,3545,0
|
|
20240102,163800,23510409830,3545,3545,3545,3545,0
|
|
20240102,163700,23510409830,3545,3545,3545,3545,0
|
|
20240102,163600,23510409830,3545,3545,3545,3545,0
|
|
20240102,163500,23510409830,3545,3545,3545,3545,0
|
|
20240102,163400,23510409830,3545,3545,3545,3545,0
|
|
20240102,163300,23510409830,3545,3545,3545,3545,0
|
|
20240102,163200,23510409830,3545,3545,3545,3545,0
|
|
20240102,163100,23510409830,3545,3545,3545,3545,0
|
|
20240102,163000,23510409830,3545,3545,3545,3545,0
|
|
20240102,162900,23510409830,3545,3545,3545,3545,0
|
|
20240102,162800,23510409830,3545,3545,3545,3545,0
|
|
20240102,162700,23510409830,3545,3545,3545,3545,0
|
|
20240102,162600,23510409830,3545,3545,3545,3545,0
|
|
20240102,162500,23510409830,3545,3545,3545,3545,0
|
|
20240102,162400,23510409830,3545,3545,3545,3545,0
|
|
20240102,162300,23510409830,3545,3545,3545,3545,0
|
|
20240102,162200,23510409830,3545,3545,3545,3545,0
|
|
20240102,162100,23510409830,3545,3545,3545,3545,0
|
|
20240102,162000,23510409830,3545,3545,3545,3545,0
|
|
20240102,161900,23510409830,3545,3545,3545,3545,0
|
|
20240102,161800,23510409830,3545,3545,3545,3545,0
|
|
20240102,161700,23510409830,3545,3545,3545,3545,0
|
|
20240102,161600,23510409830,3545,3545,3545,3545,0
|
|
20240102,161500,23510409830,3545,3545,3545,3545,0
|
|
20240102,161400,23510409830,3545,3545,3545,3545,0
|
|
20240102,161300,23510409830,3545,3545,3545,3545,0
|
|
20240102,161200,23510409830,3545,3545,3545,3545,0
|
|
20240102,161100,23510409830,3545,3545,3545,3545,0
|
|
20240102,161000,23510409830,3545,3545,3545,3545,79001
|
|
20240102,160900,23510409830,3545,3545,3545,3545,0
|
|
20240102,160800,23510409830,3545,3545,3545,3545,0
|
|
20240102,160700,23510409830,3545,3545,3545,3545,0
|
|
20240102,160600,23510409830,3545,3545,3545,3545,0
|
|
20240102,160500,23510409830,3545,3545,3545,3545,0
|
|
20240102,160400,23510409830,3545,3545,3545,3545,0
|
|
20240102,160300,23510409830,3545,3545,3545,3545,0
|
|
20240102,160200,23510409830,3545,3545,3545,3545,0
|
|
20240102,160100,23510409830,3545,3545,3545,3545,0
|
|
20240102,160000,23510409830,3545,3545,3545,3545,0
|
|
20240102,155900,23510409830,3545,3545,3545,3545,0
|
|
20240102,155800,23510409830,3545,3545,3545,3545,0
|
|
20240102,155700,23510409830,3545,3545,3545,3545,0
|
|
20240102,155600,23510409830,3545,3545,3545,3545,0
|
|
20240102,155500,23510409830,3545,3545,3545,3545,0
|
|
20240102,155400,23510409830,3545,3545,3545,3545,0
|
|
20240102,155300,23510409830,3545,3545,3545,3545,0
|
|
20240102,155200,23510409830,3545,3545,3545,3545,0
|
|
20240102,155100,23510409830,3545,3545,3545,3545,0
|
|
20240102,155000,23510409830,3545,3545,3545,3545,0
|
|
20240102,154900,23510409830,3545,3545,3545,3545,0
|
|
20240102,154800,23510409830,3545,3545,3545,3545,0
|
|
20240102,154700,23510409830,3545,3545,3545,3545,0
|
|
20240102,154600,23510409830,3545,3545,3545,3545,0
|
|
20240102,154500,23510409830,3545,3545,3545,3545,0
|
|
20240102,154400,23510409830,3545,3545,3545,3545,0
|
|
20240102,154300,23510409830,3545,3545,3545,3545,0
|
|
20240102,154200,23510409830,3545,3545,3545,3545,0
|
|
20240102,154100,23510409830,3545,3545,3545,3545,0
|
|
20240102,154000,23510409830,3545,3545,3545,3545,79001
|
|
20240102,153900,23510409830,3545,3545,3545,3545,0
|
|
20240102,153800,23510409830,3545,3545,3545,3545,0
|
|
20240102,153700,23510409830,3545,3545,3545,3545,0
|
|
20240102,153600,23510409830,3545,3545,3545,3545,0
|
|
20240102,153500,23510409830,3545,3545,3545,3545,0
|
|
20240102,153400,23510409830,3545,3545,3545,3545,0
|
|
20240102,153300,23510409830,3545,3545,3545,3545,0
|
|
20240102,153200,23510409830,3545,3545,3545,3545,0
|
|
20240102,153100,23510409830,3545,3545,3545,3545,0
|
|
20240102,153000,23510409830,3545,3545,3545,3545,79001
|
|
20240102,152900,23230351285,3540,3540,3540,3540,0
|
|
20240102,152800,23230351285,3540,3540,3540,3540,0
|
|
20240102,152700,23230351285,3540,3540,3540,3540,0
|
|
20240102,152600,23230351285,3540,3540,3540,3540,0
|
|
20240102,152500,23230351285,3540,3540,3540,3540,0
|
|
20240102,152400,23230351285,3540,3540,3540,3540,0
|
|
20240102,152300,23230351285,3540,3540,3540,3540,0
|
|
20240102,152200,23230351285,3540,3540,3540,3540,0
|
|
20240102,152100,23230351285,3540,3540,3540,3540,0
|
|
20240102,152000,23230351285,3540,3540,3540,3540,0
|
|
20240102,151900,23230351285,3540,3525,3540,3520,32794
|
|
20240102,151800,23114594095,3520,3520,3530,3520,7713
|
|
20240102,151700,23087411080,3520,3520,3525,3515,20599
|
|
20240102,151600,23014888685,3520,3525,3525,3520,29861
|
|
20240102,151500,22909760005,3520,3525,3530,3520,23450
|
|
20240102,151400,22827075640,3525,3530,3530,3525,9087
|
|
20240102,151300,22795022685,3530,3530,3535,3530,11502
|
|
20240102,151200,22754381580,3535,3530,3535,3530,10020
|
|
20240102,151100,22718979000,3535,3525,3535,3525,4013
|
|
20240102,151000,22704808485,3530,3530,3535,3525,13847
|
|
20240102,150900,22655946540,3530,3525,3535,3525,7292
|
|
20240102,150800,22630201125,3525,3535,3535,3525,12315
|
|
20240102,150700,22586736445,3530,3535,3540,3530,5204
|
|
20240102,150600,22568348320,3535,3535,3540,3530,9628
|
|
20240102,150500,22534286280,3540,3530,3540,3530,8671
|
|
20240102,150400,22503645670,3530,3530,3535,3530,7994
|
|
20240102,150300,22475406095,3535,3530,3535,3525,7533
|
|
20240102,150200,22448815095,3530,3530,3535,3525,6234
|
|
20240102,150100,22426807745,3535,3535,3535,3530,6582
|
|
20240102,150000,22403556730,3530,3525,3530,3520,14853
|
|
20240102,145900,22351157895,3525,3525,3530,3520,19144
|
|
20240102,145800,22283700990,3525,3520,3525,3520,7403
|
|
20240102,145700,22257605450,3520,3525,3530,3520,13976
|
|
20240102,145600,22208351525,3525,3525,3530,3525,5151
|
|
20240102,145500,22190185305,3530,3525,3530,3525,10580
|
|
20240102,145400,22152878145,3525,3535,3535,3525,3770
|
|
20240102,145300,22139580015,3525,3530,3545,3525,16540
|
|
20240102,145200,22081254480,3540,3535,3560,3525,27759
|
|
20240102,145100,21983156250,3535,3535,3540,3530,26444
|
|
20240102,145000,21889639040,3530,3535,3540,3530,24917
|
|
20240102,144900,21801633805,3535,3535,3540,3530,13027
|
|
20240102,144800,21755591390,3535,3530,3540,3530,11111
|
|
20240102,144700,21716352220,3530,3535,3540,3525,18043
|
|
20240102,144600,21652619225,3545,3530,3545,3530,24143
|
|
20240102,144500,21567346700,3535,3545,3545,3530,37436
|
|
20240102,144400,21434958485,3545,3545,3550,3545,7399
|
|
20240102,144300,21408711315,3550,3545,3550,3540,14843
|
|
20240102,144200,21356077820,3550,3545,3550,3545,7860
|
|
20240102,144100,21328186190,3545,3540,3545,3540,8069
|
|
20240102,144000,21299607345,3540,3540,3550,3540,7924
|
|
20240102,143900,21271525850,3540,3545,3545,3540,7977
|
|
20240102,143800,21243273610,3545,3545,3550,3540,5290
|
|
20240102,143700,21224530140,3540,3540,3550,3540,8469
|
|
20240102,143600,21194498775,3545,3550,3550,3545,10484
|
|
20240102,143500,21157311730,3545,3550,3550,3545,5079
|
|
20240102,143400,21139286615,3550,3550,3550,3545,12953
|
|
20240102,143300,21093327615,3545,3545,3550,3545,6912
|
|
20240102,143200,21068796565,3545,3550,3555,3540,17536
|
|
20240102,143100,21006602630,3545,3555,3560,3540,70694
|
|
20240102,143000,20755708255,3555,3560,3565,3555,4988
|
|
20240102,142900,20737960235,3565,3565,3565,3560,4417
|
|
20240102,142800,20722220590,3565,3565,3565,3560,3544
|
|
20240102,142700,20709598015,3565,3565,3570,3565,3952
|
|
20240102,142600,20695507765,3560,3560,3565,3560,2034
|
|
20240102,142500,20688263785,3560,3565,3565,3560,5531
|
|
20240102,142400,20668557305,3560,3565,3565,3560,4145
|
|
20240102,142300,20653788820,3565,3565,3565,3560,2232
|
|
20240102,142200,20645841040,3565,3560,3575,3555,8517
|
|
20240102,142100,20615468220,3555,3565,3565,3555,4521
|
|
20240102,142000,20599371360,3565,3560,3570,3560,2188
|
|
20240102,141900,20591577830,3565,3565,3565,3560,786
|
|
20240102,141800,20588777700,3565,3565,3565,3560,2318
|
|
20240102,141700,20580524455,3565,3565,3570,3565,1643
|
|
20240102,141600,20574664470,3570,3565,3570,3560,2986
|
|
20240102,141500,20564017470,3570,3575,3575,3565,3883
|
|
20240102,141400,20550166800,3575,3570,3575,3570,12141
|
|
20240102,141300,20506818240,3575,3565,3575,3560,4058
|
|
20240102,141200,20492336845,3565,3560,3570,3560,3862
|
|
20240102,141100,20478574700,3560,3565,3565,3560,4702
|
|
20240102,141000,20461831105,3560,3560,3560,3560,2571
|
|
20240102,140900,20452678345,3565,3560,3565,3560,3958
|
|
20240102,140800,20438584670,3560,3560,3565,3560,4697
|
|
20240102,140700,20421844235,3565,3565,3565,3560,3611
|
|
20240102,140600,20408975520,3560,3570,3570,3560,2997
|
|
20240102,140500,20398299440,3565,3565,3570,3560,3086
|
|
20240102,140400,20387295815,3565,3560,3575,3560,4953
|
|
20240102,140300,20369624875,3565,3555,3570,3555,4472
|
|
20240102,140200,20353707175,3560,3565,3570,3555,7911
|
|
20240102,140100,20325531365,3570,3560,3570,3560,5583
|
|
20240102,140000,20305623325,3565,3555,3570,3555,10185
|
|
20240102,135900,20269319815,3555,3560,3570,3555,4523
|
|
20240102,135800,20253218440,3565,3575,3575,3560,7401
|
|
20240102,135700,20226807525,3570,3560,3580,3560,7853
|
|
20240102,135600,20198750910,3565,3565,3565,3560,6057
|
|
20240102,135500,20177171085,3565,3555,3570,3555,4024
|
|
20240102,135400,20162827350,3570,3555,3570,3555,6473
|
|
20240102,135300,20139786110,3560,3560,3560,3550,7529
|
|
20240102,135200,20113007380,3550,3570,3575,3550,20727
|
|
20240102,135100,20039211055,3565,3570,3570,3560,5489
|
|
20240102,135000,20019642205,3565,3575,3585,3560,48709
|
|
20240102,134900,19845828520,3580,3570,3585,3570,3635
|
|
20240102,134800,19832818750,3580,3585,3595,3570,22086
|
|
20240102,134700,19753612090,3590,3585,3595,3570,16440
|
|
20240102,134600,19694628445,3570,3575,3585,3570,5749
|
|
20240102,134500,19674050770,3575,3570,3575,3565,1577
|
|
20240102,134400,19668422510,3570,3575,3575,3555,58542
|
|
20240102,134300,19459838495,3570,3570,3580,3570,3105
|
|
20240102,134200,19448749875,3575,3570,3580,3570,4606
|
|
20240102,134100,19432282875,3570,3575,3575,3570,1694
|
|
20240102,134000,19426232075,3575,3580,3580,3570,2900
|
|
20240102,133900,19415873075,3580,3580,3580,3570,1376
|
|
20240102,133800,19410954780,3575,3570,3580,3565,8260
|
|
20240102,133700,19381444045,3570,3570,3570,3565,7444
|
|
20240102,133600,19354889535,3570,3565,3570,3560,6382
|
|
20240102,133500,19332135095,3565,3575,3580,3565,6387
|
|
20240102,133400,19309326030,3580,3575,3580,3570,4861
|
|
20240102,133300,19291959885,3570,3580,3580,3565,22443
|
|
20240102,133200,19211803750,3580,3585,3585,3575,2509
|
|
20240102,133100,19202820780,3585,3580,3585,3580,5343
|
|
20240102,133000,19183682870,3585,3580,3585,3580,1708
|
|
20240102,132900,19177565205,3585,3590,3590,3580,8398
|
|
20240102,132800,19147462455,3585,3585,3590,3580,8436
|
|
20240102,132700,19117221765,3585,3585,3595,3585,6795
|
|
20240102,132600,19092856000,3585,3585,3590,3585,4609
|
|
20240102,132500,19076330065,3590,3590,3595,3585,15619
|
|
20240102,132400,19020312080,3585,3580,3590,3580,3823
|
|
20240102,132300,19006599390,3580,3590,3595,3580,6423
|
|
20240102,132200,18983599565,3585,3585,3590,3585,3516
|
|
20240102,132100,18970988210,3585,3590,3590,3580,4806
|
|
20240102,132000,18953753595,3585,3595,3595,3585,1960
|
|
20240102,131900,18946715345,3595,3590,3600,3580,8954
|
|
20240102,131800,18914590830,3590,3600,3600,3590,3209
|
|
20240102,131700,18903053180,3600,3600,3600,3595,5020
|
|
20240102,131600,18884982835,3600,3600,3605,3600,3099
|
|
20240102,131500,18873826275,3600,3595,3600,3590,960
|
|
20240102,131400,18870374100,3595,3590,3600,3590,4538
|
|
20240102,131300,18854076225,3590,3580,3595,3580,11751
|
|
20240102,131200,18811920075,3580,3580,3585,3575,6566
|
|
20240102,131100,18788413130,3580,3585,3590,3580,7930
|
|
20240102,131000,18759990350,3585,3585,3590,3580,30496
|
|
20240102,130900,18650661835,3590,3600,3600,3550,131840
|
|
20240102,130800,18179375805,3600,3610,3610,3595,19567
|
|
20240102,130700,18108906805,3610,3605,3615,3605,1017
|
|
20240102,130600,18105239890,3615,3615,3615,3600,8127
|
|
20240102,130500,18075954000,3615,3610,3615,3605,3116
|
|
20240102,130400,18064712610,3605,3610,3615,3605,3890
|
|
20240102,130300,18050676920,3610,3605,3610,3595,16202
|
|
20240102,130200,17992355015,3605,3615,3615,3600,22435
|
|
20240102,130100,17911459455,3620,3620,3620,3610,19418
|
|
20240102,130000,17841298645,3620,3620,3625,3610,6053
|
|
20240102,125900,17819429510,3615,3625,3625,3615,4444
|
|
20240102,125800,17803349525,3625,3620,3630,3615,27661
|
|
20240102,125700,17703144565,3620,3630,3630,3615,5629
|
|
20240102,125600,17682793650,3615,3630,3630,3615,13561
|
|
20240102,125500,17633721230,3630,3625,3630,3620,2890
|
|
20240102,125400,17623249125,3625,3630,3630,3620,6546
|
|
20240102,125300,17599518980,3630,3630,3635,3625,2054
|
|
20240102,125200,17592070140,3635,3635,3635,3625,4382
|
|
20240102,125100,17576165920,3635,3635,3640,3620,3215
|
|
20240102,125000,17564489255,3635,3635,3640,3620,9676
|
|
20240102,124900,17529359325,3635,3620,3635,3615,16303
|
|
20240102,124800,17470190600,3630,3620,3630,3605,40724
|
|
20240102,124700,17322971160,3620,3630,3640,3620,14675
|
|
20240102,124600,17269744275,3635,3640,3640,3630,4638
|
|
20240102,124500,17252890980,3640,3635,3645,3630,7817
|
|
20240102,124400,17224455885,3635,3625,3635,3620,28190
|
|
20240102,124300,17122166075,3635,3625,3640,3620,8378
|
|
20240102,124200,17091742470,3630,3650,3650,3615,25006
|
|
20240102,124100,17000971175,3650,3645,3655,3640,20471
|
|
20240102,124000,16926306390,3650,3650,3665,3645,52001
|
|
20240102,123900,16736209130,3650,3645,3650,3640,15244
|
|
20240102,123800,16680583375,3640,3635,3645,3635,26644
|
|
20240102,123700,16583546055,3635,3635,3640,3630,12560
|
|
20240102,123600,16537892270,3635,3635,3635,3630,3353
|
|
20240102,123500,16525710960,3635,3635,3635,3630,5188
|
|
20240102,123400,16506874140,3635,3635,3635,3630,6622
|
|
20240102,123300,16482803175,3635,3630,3635,3630,1631
|
|
20240102,123200,16476876000,3635,3635,3640,3630,7278
|
|
20240102,123100,16450436815,3635,3640,3640,3630,18433
|
|
20240102,123000,16383479590,3635,3625,3640,3625,11269
|
|
20240102,122900,16342543360,3625,3625,3630,3615,10214
|
|
20240102,122800,16305536895,3620,3620,3625,3615,6932
|
|
20240102,122700,16280443720,3620,3620,3625,3620,6683
|
|
20240102,122600,16256232260,3620,3630,3630,3615,20516
|
|
20240102,122500,16181884340,3625,3620,3630,3610,5809
|
|
20240102,122400,16160831600,3620,3625,3630,3610,22931
|
|
20240102,122300,16077937990,3615,3620,3620,3610,33975
|
|
20240102,122200,15955076815,3620,3620,3625,3615,2925
|
|
20240102,122100,15944489205,3625,3630,3630,3620,2482
|
|
20240102,122000,15935499245,3630,3625,3630,3625,9901
|
|
20240102,121900,15899594500,3625,3625,3635,3625,7981
|
|
20240102,121800,15870600260,3625,3630,3630,3615,20002
|
|
20240102,121700,15798201645,3625,3635,3640,3620,29378
|
|
20240102,121600,15691560690,3640,3625,3640,3625,9852
|
|
20240102,121500,15655793875,3625,3645,3645,3625,20162
|
|
20240102,121400,15582519765,3645,3660,3660,3640,23329
|
|
20240102,121300,15497351435,3655,3650,3660,3645,38540
|
|
20240102,121200,15356549715,3650,3630,3650,3625,60345
|
|
20240102,121100,15136722315,3625,3615,3630,3615,23049
|
|
20240102,121000,15053309635,3615,3630,3630,3615,26633
|
|
20240102,120900,14956929190,3625,3640,3640,3625,12460
|
|
20240102,120800,14911637265,3630,3645,3650,3630,16703
|
|
20240102,120700,14850925240,3645,3630,3660,3625,44233
|
|
20240102,120600,14689590770,3625,3645,3645,3620,56850
|
|
20240102,120500,14483284460,3645,3670,3670,3645,32306
|
|
20240102,120400,14365068590,3670,3660,3670,3650,66496
|
|
20240102,120300,14121893975,3660,3655,3665,3645,42646
|
|
20240102,120200,13966046015,3655,3635,3675,3635,88790
|
|
20240102,120100,13641070800,3640,3660,3680,3625,144746
|
|
20240102,120000,13112475175,3660,3650,3685,3630,201178
|
|
20240102,115900,12377393465,3650,3630,3690,3620,357242
|
|
20240102,115800,11069547845,3640,3590,3650,3585,390576
|
|
20240102,115700,9655762080,3590,3570,3590,3570,29820
|
|
20240102,115600,9549066345,3570,3565,3575,3565,4162
|
|
20240102,115500,9534210245,3565,3570,3570,3565,8642
|
|
20240102,115400,9503397810,3570,3565,3575,3565,1049
|
|
20240102,115300,9499650680,3565,3565,3575,3565,11124
|
|
20240102,115200,9459937810,3565,3575,3575,3565,10064
|
|
20240102,115100,9424027930,3575,3570,3575,3570,3717
|
|
20240102,115000,9410748800,3570,3580,3580,3570,22744
|
|
20240102,114900,9329436270,3580,3570,3585,3570,4281
|
|
20240102,114800,9314114515,3570,3585,3585,3570,5771
|
|
20240102,114700,9293491420,3580,3590,3595,3580,18016
|
|
20240102,114600,9228909500,3590,3590,3590,3585,21183
|
|
20240102,114500,9152867530,3590,3590,3600,3585,63685
|
|
20240102,114400,8924017395,3590,3580,3600,3575,51405
|
|
20240102,114300,8739397840,3580,3570,3580,3565,36507
|
|
20240102,114200,8608938705,3565,3565,3570,3560,10032
|
|
20240102,114100,8573166990,3565,3560,3570,3560,9131
|
|
20240102,114000,8540604385,3565,3570,3570,3555,13535
|
|
20240102,113900,8492337710,3565,3565,3570,3555,37113
|
|
20240102,113800,8360070115,3560,3560,3560,3555,13783
|
|
20240102,113700,8311013385,3555,3550,3560,3540,45288
|
|
20240102,113600,8150156980,3550,3550,3550,3540,5718
|
|
20240102,113500,8129880315,3545,3545,3550,3540,5301
|
|
20240102,113400,8111096830,3545,3550,3550,3545,6424
|
|
20240102,113300,8088323225,3550,3550,3555,3550,3808
|
|
20240102,113200,8074804815,3550,3555,3555,3545,7309
|
|
20240102,113100,8048854635,3555,3550,3555,3550,9223
|
|
20240102,113000,8016072250,3555,3550,3555,3550,768
|
|
20240102,112900,8013343825,3550,3545,3550,3545,4724
|
|
20240102,112800,7996586475,3545,3550,3550,3545,2152
|
|
20240102,112700,7988952525,3550,3550,3550,3545,2522
|
|
20240102,112600,7980000665,3550,3555,3555,3550,4780
|
|
20240102,112500,7963031400,3555,3550,3555,3550,1791
|
|
20240102,112400,7956673290,3550,3550,3555,3550,11373
|
|
20240102,112300,7916298770,3550,3550,3550,3540,8944
|
|
20240102,112200,7884556265,3550,3550,3550,3545,1641
|
|
20240102,112100,7878735780,3550,3550,3550,3545,1359
|
|
20240102,112000,7873911775,3550,3550,3555,3545,4360
|
|
20240102,111900,7858439955,3550,3545,3550,3545,5700
|
|
20240102,111800,7838211955,3550,3550,3555,3550,5976
|
|
20240102,111700,7816983045,3555,3550,3555,3550,1500
|
|
20240102,111600,7811657815,3550,3550,3560,3540,22807
|
|
20240102,111500,7730695725,3545,3545,3550,3545,6190
|
|
20240102,111400,7708750265,3550,3545,3555,3545,14521
|
|
20240102,111300,7657239030,3555,3555,3555,3545,7388
|
|
20240102,111200,7630991445,3555,3560,3560,3550,14446
|
|
20240102,111100,7579622350,3560,3535,3560,3535,41967
|
|
20240102,111000,7430836025,3535,3535,3540,3535,2062
|
|
20240102,110900,7423546030,3535,3535,3540,3530,2222
|
|
20240102,110800,7415692510,3535,3535,3540,3535,2636
|
|
20240102,110700,7406374150,3540,3540,3540,3535,967
|
|
20240102,110600,7402954980,3540,3525,3545,3525,16524
|
|
20240102,110500,7344500030,3530,3525,3530,3520,14237
|
|
20240102,110400,7294305540,3525,3520,3525,3520,6227
|
|
20240102,110300,7272367280,3520,3530,3530,3520,8550
|
|
20240102,110200,7242212800,3530,3530,3530,3525,3405
|
|
20240102,110100,7230198175,3530,3525,3530,3525,5284
|
|
20240102,110000,7211547545,3530,3530,3530,3525,1204
|
|
20240102,105900,7207297435,3530,3535,3535,3530,15703
|
|
20240102,105800,7151857145,3535,3535,3540,3530,3796
|
|
20240102,105700,7138442890,3535,3535,3545,3530,7822
|
|
20240102,105600,7110759175,3535,3530,3540,3530,13910
|
|
20240102,105500,7061588995,3535,3530,3535,3525,14296
|
|
20240102,105400,7011114095,3525,3520,3530,3515,17009
|
|
20240102,105300,6951159690,3525,3530,3530,3515,1730
|
|
20240102,105200,6945066090,3530,3525,3530,3510,16000
|
|
20240102,105100,6888728675,3525,3520,3525,3510,18098
|
|
20240102,105000,6825047975,3520,3530,3530,3520,17427
|
|
20240102,104900,6763627040,3530,3520,3530,3520,10206
|
|
20240102,104800,6727638775,3525,3515,3525,3510,12650
|
|
20240102,104700,6683165445,3515,3525,3525,3515,16185
|
|
20240102,104600,6626267435,3515,3520,3525,3515,7369
|
|
20240102,104500,6600329660,3520,3520,3520,3515,2308
|
|
20240102,104400,6592216475,3515,3510,3520,3505,10222
|
|
20240102,104300,6556316220,3510,3510,3510,3505,12366
|
|
20240102,104200,6512957255,3510,3520,3520,3510,14807
|
|
20240102,104100,6460950810,3515,3525,3525,3515,15314
|
|
20240102,104000,6407046280,3530,3525,3530,3525,10200
|
|
20240102,103900,6371089180,3525,3525,3530,3520,12397
|
|
20240102,103800,6327390775,3525,3525,3525,3520,14587
|
|
20240102,103700,6276044040,3525,3525,3525,3520,7817
|
|
20240102,103600,6248527585,3525,3520,3525,3520,7827
|
|
20240102,103500,6220969565,3520,3530,3535,3515,19764
|
|
20240102,103400,6151226555,3530,3515,3530,3515,13176
|
|
20240102,103300,6104749250,3515,3510,3525,3505,8235
|
|
20240102,103200,6075810425,3515,3505,3515,3500,27164
|
|
20240102,103100,5980546720,3505,3505,3510,3500,16219
|
|
20240102,103000,5923685840,3505,3510,3510,3505,19051
|
|
20240102,102900,5856869460,3510,3500,3510,3500,12785
|
|
20240102,102800,5812096625,3500,3505,3505,3495,22298
|
|
20240102,102700,5734129350,3505,3505,3510,3500,13913
|
|
20240102,102600,5685410380,3505,3505,3510,3500,9044
|
|
20240102,102500,5653745195,3505,3500,3510,3495,35865
|
|
20240102,102400,5528231900,3495,3520,3520,3495,42450
|
|
20240102,102300,5379456885,3520,3525,3530,3510,21646
|
|
20240102,102200,5303273785,3525,3510,3525,3510,15404
|
|
20240102,102100,5249047485,3515,3505,3520,3495,90269
|
|
20240102,102000,4933041500,3520,3515,3525,3505,39818
|
|
20240102,101900,4793193890,3515,3515,3520,3510,11065
|
|
20240102,101800,4754306825,3515,3530,3530,3515,34236
|
|
20240102,101700,4633791395,3530,3535,3535,3525,36000
|
|
20240102,101600,4506698450,3535,3530,3535,3525,9442
|
|
20240102,101500,4473382565,3530,3530,3535,3525,13454
|
|
20240102,101400,4425904770,3530,3550,3550,3515,52253
|
|
20240102,101300,4241192845,3555,3575,3575,3550,33045
|
|
20240102,101200,4123263060,3575,3550,3580,3550,27300
|
|
20240102,101100,4026015500,3550,3560,3560,3545,29831
|
|
20240102,101000,3920153260,3560,3570,3570,3555,28621
|
|
20240102,100900,3818241725,3565,3545,3565,3545,19757
|
|
20240102,100800,3747955290,3545,3550,3560,3540,47769
|
|
20240102,100700,3578461885,3550,3565,3565,3545,36789
|
|
20240102,100600,3447678915,3560,3570,3570,3550,43971
|
|
20240102,100500,3291102150,3570,3570,3585,3565,39448
|
|
20240102,100400,3150062585,3570,3585,3585,3570,42196
|
|
20240102,100300,2999211470,3570,3585,3590,3570,58034
|
|
20240102,100200,2791751985,3580,3585,3600,3575,106387
|
|
20240102,100100,2409647280,3580,3585,3605,3565,113883
|
|
20240102,100000,2001176765,3585,3590,3620,3545,557135
|