561 lines
28 KiB
CSV
561 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,191800,2818144995,3050,3050,3050,3050,17643
|
|
20240102,191700,2818144995,3050,3050,3050,3050,0
|
|
20240102,191600,2818144995,3050,3050,3050,3050,0
|
|
20240102,191500,2818144995,3050,3050,3050,3050,0
|
|
20240102,191400,2818144995,3050,3050,3050,3050,0
|
|
20240102,191300,2818144995,3050,3050,3050,3050,0
|
|
20240102,191200,2818144995,3050,3050,3050,3050,0
|
|
20240102,191100,2818144995,3050,3050,3050,3050,0
|
|
20240102,191000,2818144995,3050,3050,3050,3050,0
|
|
20240102,190900,2818144995,3050,3050,3050,3050,0
|
|
20240102,190800,2818144995,3050,3050,3050,3050,0
|
|
20240102,190700,2818144995,3050,3050,3050,3050,0
|
|
20240102,190600,2818144995,3050,3050,3050,3050,0
|
|
20240102,190500,2818144995,3050,3050,3050,3050,0
|
|
20240102,190400,2818144995,3050,3050,3050,3050,0
|
|
20240102,190300,2818144995,3050,3050,3050,3050,0
|
|
20240102,190200,2818144995,3050,3050,3050,3050,0
|
|
20240102,190100,2818144995,3050,3050,3050,3050,0
|
|
20240102,190000,2818144995,3050,3050,3050,3050,0
|
|
20240102,185900,2818144995,3050,3050,3050,3050,0
|
|
20240102,185800,2818144995,3050,3050,3050,3050,0
|
|
20240102,185700,2818144995,3050,3050,3050,3050,0
|
|
20240102,185600,2818144995,3050,3050,3050,3050,0
|
|
20240102,185500,2818144995,3050,3050,3050,3050,0
|
|
20240102,185400,2818144995,3050,3050,3050,3050,0
|
|
20240102,185300,2818144995,3050,3050,3050,3050,0
|
|
20240102,185200,2818144995,3050,3050,3050,3050,0
|
|
20240102,185100,2818144995,3050,3050,3050,3050,0
|
|
20240102,185000,2818144995,3050,3050,3050,3050,0
|
|
20240102,184900,2818144995,3050,3050,3050,3050,0
|
|
20240102,184800,2818144995,3050,3050,3050,3050,17643
|
|
20240102,184700,2818144995,3050,3050,3050,3050,0
|
|
20240102,184600,2818144995,3050,3050,3050,3050,0
|
|
20240102,184500,2818144995,3050,3050,3050,3050,0
|
|
20240102,184400,2818144995,3050,3050,3050,3050,0
|
|
20240102,184300,2818144995,3050,3050,3050,3050,0
|
|
20240102,184200,2818144995,3050,3050,3050,3050,0
|
|
20240102,184100,2818144995,3050,3050,3050,3050,0
|
|
20240102,184000,2818144995,3050,3050,3050,3050,0
|
|
20240102,183900,2818144995,3050,3050,3050,3050,0
|
|
20240102,183800,2818144995,3050,3050,3050,3050,0
|
|
20240102,183700,2818144995,3050,3050,3050,3050,0
|
|
20240102,183600,2818144995,3050,3050,3050,3050,0
|
|
20240102,183500,2818144995,3050,3050,3050,3050,0
|
|
20240102,183400,2818144995,3050,3050,3050,3050,0
|
|
20240102,183300,2818144995,3050,3050,3050,3050,0
|
|
20240102,183200,2818144995,3050,3050,3050,3050,0
|
|
20240102,183100,2818144995,3050,3050,3050,3050,0
|
|
20240102,183000,2818144995,3050,3050,3050,3050,0
|
|
20240102,182900,2818144995,3050,3050,3050,3050,0
|
|
20240102,182800,2818144995,3050,3050,3050,3050,0
|
|
20240102,182700,2818144995,3050,3050,3050,3050,0
|
|
20240102,182600,2818144995,3050,3050,3050,3050,0
|
|
20240102,182500,2818144995,3050,3050,3050,3050,0
|
|
20240102,182400,2818144995,3050,3050,3050,3050,0
|
|
20240102,182300,2818144995,3050,3050,3050,3050,0
|
|
20240102,182200,2818144995,3050,3050,3050,3050,0
|
|
20240102,182100,2818144995,3050,3050,3050,3050,0
|
|
20240102,182000,2818144995,3050,3050,3050,3050,0
|
|
20240102,181900,2818144995,3050,3050,3050,3050,0
|
|
20240102,181800,2818144995,3050,3050,3050,3050,17643
|
|
20240102,181700,2818144995,3050,3050,3050,3050,0
|
|
20240102,181600,2818144995,3050,3050,3050,3050,0
|
|
20240102,181500,2818144995,3050,3050,3050,3050,0
|
|
20240102,181400,2818144995,3050,3050,3050,3050,0
|
|
20240102,181300,2818144995,3050,3050,3050,3050,0
|
|
20240102,181200,2818144995,3050,3050,3050,3050,0
|
|
20240102,181100,2818144995,3050,3050,3050,3050,0
|
|
20240102,181000,2818144995,3050,3050,3050,3050,0
|
|
20240102,180900,2818144995,3050,3050,3050,3050,0
|
|
20240102,180800,2818144995,3050,3050,3050,3050,0
|
|
20240102,180700,2818144995,3050,3050,3050,3050,0
|
|
20240102,180600,2818144995,3050,3050,3050,3050,0
|
|
20240102,180500,2818144995,3050,3050,3050,3050,0
|
|
20240102,180400,2818144995,3050,3050,3050,3050,0
|
|
20240102,180300,2818144995,3050,3050,3050,3050,0
|
|
20240102,180200,2818144995,3050,3050,3050,3050,0
|
|
20240102,180100,2818144995,3050,3050,3050,3050,0
|
|
20240102,180000,2818144995,3050,3050,3050,3050,0
|
|
20240102,175900,2818144995,3050,3050,3050,3050,0
|
|
20240102,175800,2818144995,3050,3050,3050,3050,0
|
|
20240102,175700,2818144995,3050,3050,3050,3050,0
|
|
20240102,175600,2818144995,3050,3050,3050,3050,0
|
|
20240102,175500,2818144995,3050,3050,3050,3050,0
|
|
20240102,175400,2818144995,3050,3050,3050,3050,0
|
|
20240102,175300,2818144995,3050,3050,3050,3050,0
|
|
20240102,175200,2818144995,3050,3050,3050,3050,0
|
|
20240102,175100,2818144995,3050,3050,3050,3050,0
|
|
20240102,175000,2818144995,3050,3050,3050,3050,0
|
|
20240102,174900,2818144995,3050,3050,3050,3050,0
|
|
20240102,174800,2818144995,3050,3050,3050,3050,17643
|
|
20240102,174700,2818144995,3050,3050,3050,3050,0
|
|
20240102,174600,2818144995,3050,3050,3050,3050,0
|
|
20240102,174500,2818144995,3050,3050,3050,3050,0
|
|
20240102,174400,2818144995,3050,3050,3050,3050,0
|
|
20240102,174300,2818144995,3050,3050,3050,3050,0
|
|
20240102,174200,2818144995,3050,3050,3050,3050,0
|
|
20240102,174100,2818144995,3050,3050,3050,3050,0
|
|
20240102,174000,2818144995,3050,3050,3050,3050,0
|
|
20240102,173900,2818144995,3050,3050,3050,3050,0
|
|
20240102,173800,2818144995,3050,3050,3050,3050,0
|
|
20240102,173700,2818144995,3050,3050,3050,3050,0
|
|
20240102,173600,2818144995,3050,3050,3050,3050,0
|
|
20240102,173500,2818144995,3050,3050,3050,3050,0
|
|
20240102,173400,2818144995,3050,3050,3050,3050,0
|
|
20240102,173300,2818144995,3050,3050,3050,3050,0
|
|
20240102,173200,2818144995,3050,3050,3050,3050,0
|
|
20240102,173100,2818144995,3050,3050,3050,3050,0
|
|
20240102,173000,2818144995,3050,3050,3050,3050,0
|
|
20240102,172900,2818144995,3050,3050,3050,3050,0
|
|
20240102,172800,2818144995,3050,3050,3050,3050,0
|
|
20240102,172700,2818144995,3050,3050,3050,3050,0
|
|
20240102,172600,2818144995,3050,3050,3050,3050,0
|
|
20240102,172500,2818144995,3050,3050,3050,3050,0
|
|
20240102,172400,2818144995,3050,3050,3050,3050,0
|
|
20240102,172300,2818144995,3050,3050,3050,3050,0
|
|
20240102,172200,2818144995,3050,3050,3050,3050,0
|
|
20240102,172100,2818144995,3050,3050,3050,3050,0
|
|
20240102,172000,2818144995,3050,3050,3050,3050,0
|
|
20240102,171900,2818144995,3050,3050,3050,3050,0
|
|
20240102,171800,2818144995,3050,3050,3050,3050,17643
|
|
20240102,171700,2818144995,3050,3050,3050,3050,0
|
|
20240102,171600,2818144995,3050,3050,3050,3050,0
|
|
20240102,171500,2818144995,3050,3050,3050,3050,0
|
|
20240102,171400,2818144995,3050,3050,3050,3050,0
|
|
20240102,171300,2818144995,3050,3050,3050,3050,0
|
|
20240102,171200,2818144995,3050,3050,3050,3050,0
|
|
20240102,171100,2818144995,3050,3050,3050,3050,0
|
|
20240102,171000,2818144995,3050,3050,3050,3050,0
|
|
20240102,170900,2818144995,3050,3050,3050,3050,0
|
|
20240102,170800,2818144995,3050,3050,3050,3050,0
|
|
20240102,170700,2818144995,3050,3050,3050,3050,0
|
|
20240102,170600,2818144995,3050,3050,3050,3050,0
|
|
20240102,170500,2818144995,3050,3050,3050,3050,0
|
|
20240102,170400,2818144995,3050,3050,3050,3050,0
|
|
20240102,170300,2818144995,3050,3050,3050,3050,0
|
|
20240102,170200,2818144995,3050,3050,3050,3050,0
|
|
20240102,170100,2818144995,3050,3050,3050,3050,0
|
|
20240102,170000,2818144995,3050,3050,3050,3050,0
|
|
20240102,165900,2818144995,3050,3050,3050,3050,0
|
|
20240102,165800,2818144995,3050,3050,3050,3050,0
|
|
20240102,165700,2818144995,3050,3050,3050,3050,0
|
|
20240102,165600,2818144995,3050,3050,3050,3050,0
|
|
20240102,165500,2818144995,3050,3050,3050,3050,0
|
|
20240102,165400,2818144995,3050,3050,3050,3050,0
|
|
20240102,165300,2818144995,3050,3050,3050,3050,0
|
|
20240102,165200,2818144995,3050,3050,3050,3050,0
|
|
20240102,165100,2818144995,3050,3050,3050,3050,0
|
|
20240102,165000,2818144995,3050,3050,3050,3050,0
|
|
20240102,164900,2818144995,3050,3050,3050,3050,0
|
|
20240102,164800,2818144995,3050,3050,3050,3050,17643
|
|
20240102,164700,2818144995,3050,3050,3050,3050,0
|
|
20240102,164600,2818144995,3050,3050,3050,3050,0
|
|
20240102,164500,2818144995,3050,3050,3050,3050,0
|
|
20240102,164400,2818144995,3050,3050,3050,3050,0
|
|
20240102,164300,2818144995,3050,3050,3050,3050,0
|
|
20240102,164200,2818144995,3050,3050,3050,3050,0
|
|
20240102,164100,2818144995,3050,3050,3050,3050,0
|
|
20240102,164000,2818144995,3050,3050,3050,3050,0
|
|
20240102,163900,2818144995,3050,3050,3050,3050,0
|
|
20240102,163800,2818144995,3050,3050,3050,3050,0
|
|
20240102,163700,2818144995,3050,3050,3050,3050,0
|
|
20240102,163600,2818144995,3050,3050,3050,3050,0
|
|
20240102,163500,2818144995,3050,3050,3050,3050,0
|
|
20240102,163400,2818144995,3050,3050,3050,3050,0
|
|
20240102,163300,2818144995,3050,3050,3050,3050,0
|
|
20240102,163200,2818144995,3050,3050,3050,3050,0
|
|
20240102,163100,2818144995,3050,3050,3050,3050,0
|
|
20240102,163000,2818144995,3050,3050,3050,3050,0
|
|
20240102,162900,2818144995,3050,3050,3050,3050,0
|
|
20240102,162800,2818144995,3050,3050,3050,3050,0
|
|
20240102,162700,2818144995,3050,3050,3050,3050,0
|
|
20240102,162600,2818144995,3050,3050,3050,3050,0
|
|
20240102,162500,2818144995,3050,3050,3050,3050,0
|
|
20240102,162400,2818144995,3050,3050,3050,3050,0
|
|
20240102,162300,2818144995,3050,3050,3050,3050,0
|
|
20240102,162200,2818144995,3050,3050,3050,3050,0
|
|
20240102,162100,2818144995,3050,3050,3050,3050,0
|
|
20240102,162000,2818144995,3050,3050,3050,3050,0
|
|
20240102,161900,2818144995,3050,3050,3050,3050,0
|
|
20240102,161800,2818144995,3050,3050,3050,3050,17643
|
|
20240102,161700,2818144995,3050,3050,3050,3050,0
|
|
20240102,161600,2818144995,3050,3050,3050,3050,0
|
|
20240102,161500,2818144995,3050,3050,3050,3050,0
|
|
20240102,161400,2818144995,3050,3050,3050,3050,0
|
|
20240102,161300,2818144995,3050,3050,3050,3050,0
|
|
20240102,161200,2818144995,3050,3050,3050,3050,0
|
|
20240102,161100,2818144995,3050,3050,3050,3050,0
|
|
20240102,161000,2818144995,3050,3050,3050,3050,0
|
|
20240102,160900,2818144995,3050,3050,3050,3050,0
|
|
20240102,160800,2818144995,3050,3050,3050,3050,0
|
|
20240102,160700,2818144995,3050,3050,3050,3050,0
|
|
20240102,160600,2818144995,3050,3050,3050,3050,0
|
|
20240102,160500,2818144995,3050,3050,3050,3050,0
|
|
20240102,160400,2818144995,3050,3050,3050,3050,0
|
|
20240102,160300,2818144995,3050,3050,3050,3050,0
|
|
20240102,160200,2818144995,3050,3050,3050,3050,0
|
|
20240102,160100,2818144995,3050,3050,3050,3050,0
|
|
20240102,160000,2818144995,3050,3050,3050,3050,0
|
|
20240102,155900,2818144995,3050,3050,3050,3050,0
|
|
20240102,155800,2818144995,3050,3050,3050,3050,0
|
|
20240102,155700,2818144995,3050,3050,3050,3050,0
|
|
20240102,155600,2818144995,3050,3050,3050,3050,0
|
|
20240102,155500,2818144995,3050,3050,3050,3050,0
|
|
20240102,155400,2818144995,3050,3050,3050,3050,0
|
|
20240102,155300,2818144995,3050,3050,3050,3050,0
|
|
20240102,155200,2818144995,3050,3050,3050,3050,0
|
|
20240102,155100,2818144995,3050,3050,3050,3050,0
|
|
20240102,155000,2818144995,3050,3050,3050,3050,0
|
|
20240102,154900,2818144995,3050,3050,3050,3050,0
|
|
20240102,154800,2818144995,3050,3050,3050,3050,17643
|
|
20240102,154700,2818144995,3050,3050,3050,3050,0
|
|
20240102,154600,2818144995,3050,3050,3050,3050,0
|
|
20240102,154500,2818144995,3050,3050,3050,3050,0
|
|
20240102,154400,2818144995,3050,3050,3050,3050,0
|
|
20240102,154300,2818144995,3050,3050,3050,3050,0
|
|
20240102,154200,2818144995,3050,3050,3050,3050,0
|
|
20240102,154100,2818144995,3050,3050,3050,3050,0
|
|
20240102,154000,2818144995,3050,3050,3050,3050,0
|
|
20240102,153900,2818144995,3050,3050,3050,3050,0
|
|
20240102,153800,2818144995,3050,3050,3050,3050,0
|
|
20240102,153700,2818144995,3050,3050,3050,3050,0
|
|
20240102,153600,2818144995,3050,3050,3050,3050,0
|
|
20240102,153500,2818144995,3050,3050,3050,3050,0
|
|
20240102,153400,2818144995,3050,3050,3050,3050,0
|
|
20240102,153300,2818144995,3050,3050,3050,3050,0
|
|
20240102,153200,2818144995,3050,3050,3050,3050,0
|
|
20240102,153100,2818144995,3050,3050,3050,3050,0
|
|
20240102,153000,2818144995,3050,3050,3050,3050,17643
|
|
20240102,152900,2764333845,3050,3050,3050,3050,0
|
|
20240102,152800,2764333845,3050,3050,3050,3050,0
|
|
20240102,152700,2764333845,3050,3050,3050,3050,0
|
|
20240102,152600,2764333845,3050,3050,3050,3050,0
|
|
20240102,152500,2764333845,3050,3050,3050,3050,0
|
|
20240102,152400,2764333845,3050,3050,3050,3050,0
|
|
20240102,152300,2764333845,3050,3050,3050,3050,0
|
|
20240102,152200,2764333845,3050,3050,3050,3050,0
|
|
20240102,152100,2764333845,3050,3050,3050,3050,0
|
|
20240102,152000,2764333845,3050,3050,3050,3050,0
|
|
20240102,151900,2764333845,3050,3050,3065,3050,1317
|
|
20240102,151800,2760304325,3050,3055,3055,3050,501
|
|
20240102,151700,2758774155,3050,3050,3050,3050,13545
|
|
20240102,151600,2717461905,3045,3050,3050,3045,74
|
|
20240102,151500,2717236455,3050,3050,3050,3050,1550
|
|
20240102,151400,2712508955,3050,3050,3050,3050,1946
|
|
20240102,151300,2706573655,3050,3050,3050,3050,425
|
|
20240102,151200,2705277405,3050,3050,3050,3050,139
|
|
20240102,151100,2704853455,3050,3050,3050,3050,1216
|
|
20240102,151000,2701144655,3050,3050,3050,3045,77
|
|
20240102,150900,2700909840,3045,3050,3050,3045,6048
|
|
20240102,150800,2682468980,3050,3050,3055,3050,3999
|
|
20240102,150700,2670271725,3050,3050,3050,3045,2527
|
|
20240102,150600,2662566640,3050,3050,3050,3045,3728
|
|
20240102,150500,2651199300,3050,3050,3050,3050,1419
|
|
20240102,150400,2646871350,3050,3050,3050,3045,111
|
|
20240102,150300,2646533090,3050,3050,3050,3050,595
|
|
20240102,150200,2644718340,3050,3055,3060,3050,1396
|
|
20240102,150100,2640452850,3055,3045,3055,3045,1916
|
|
20240102,150000,2634613805,3040,3030,3040,3030,610
|
|
20240102,145900,2632760665,3030,3030,3040,3025,15476
|
|
20240102,145800,2585795730,3030,3030,3030,3025,3218
|
|
20240102,145700,2576049370,3030,3030,3035,3025,2016
|
|
20240102,145600,2569944745,3030,3030,3035,3030,1641
|
|
20240102,145500,2564972420,3030,3035,3035,3030,1984
|
|
20240102,145400,2558951590,3030,3045,3050,3030,28022
|
|
20240102,145300,2473966445,3045,3035,3045,3035,7203
|
|
20240102,145200,2452073630,3035,3040,3040,3035,7308
|
|
20240102,145100,2429886095,3040,3030,3040,3030,2865
|
|
20240102,145000,2421181510,3030,3030,3040,3030,1679
|
|
20240102,144900,2416090590,3030,3030,3040,3030,1759
|
|
20240102,144800,2410753595,3030,3030,3035,3030,1859
|
|
20240102,144700,2405120040,3035,3030,3035,3030,1920
|
|
20240102,144600,2399296965,3030,3035,3035,3030,8962
|
|
20240102,144500,2372122455,3040,3035,3040,3035,1171
|
|
20240102,144400,2368567900,3035,3035,3045,3035,2404
|
|
20240102,144300,2361268570,3035,3035,3040,3035,1206
|
|
20240102,144200,2357608355,3035,3035,3045,3035,1862
|
|
20240102,144100,2351955095,3035,3035,3040,3035,4822
|
|
20240102,144000,2337313720,3035,3040,3040,3035,2807
|
|
20240102,143900,2328793670,3045,3035,3045,3035,1819
|
|
20240102,143800,2323265080,3035,3035,3040,3035,2252
|
|
20240102,143700,2316426570,3035,3040,3040,3035,5652
|
|
20240102,143600,2299247095,3045,3040,3045,3040,3614
|
|
20240102,143500,2288258780,3040,3035,3045,3035,3341
|
|
20240102,143400,2278103995,3035,3040,3040,3035,1184
|
|
20240102,143300,2274510500,3040,3035,3040,3035,6216
|
|
20240102,143200,2255642005,3035,3040,3040,3035,2908
|
|
20240102,143100,2246808585,3040,3035,3040,3035,1720
|
|
20240102,143000,2241588335,3035,3035,3040,3035,1710
|
|
20240102,142900,2236397620,3035,3035,3040,3035,3986
|
|
20240102,142800,2224294870,3035,3035,3040,3035,1601
|
|
20240102,142700,2219435495,3035,3035,3040,3035,1938
|
|
20240102,142600,2213553395,3035,3040,3045,3035,2614
|
|
20240102,142500,2205611795,3040,3040,3045,3040,2545
|
|
20240102,142400,2197874895,3040,3040,3040,3035,1376
|
|
20240102,142300,2193696895,3040,3035,3045,3035,3974
|
|
20240102,142200,2181627600,3035,3040,3040,3035,1176
|
|
20240102,142100,2178056525,3040,3040,3045,3040,1232
|
|
20240102,142000,2174311105,3040,3040,3045,3035,6382
|
|
20240102,141900,2154909735,3040,3045,3045,3040,1375
|
|
20240102,141800,2150729610,3045,3040,3055,3040,5524
|
|
20240102,141700,2133886215,3040,3045,3045,3040,5936
|
|
20240102,141600,2115814835,3045,3045,3050,3040,2083
|
|
20240102,141500,2109473090,3045,3040,3045,3040,1530
|
|
20240102,141400,2104817275,3045,3045,3045,3040,1767
|
|
20240102,141300,2099437765,3045,3040,3045,3035,2007
|
|
20240102,141200,2093332640,3040,3035,3040,3035,2234
|
|
20240102,141100,2086544975,3040,3035,3040,3030,1169
|
|
20240102,141000,2082998530,3035,3035,3040,3035,2014
|
|
20240102,140900,2076885920,3035,3045,3045,3030,13940
|
|
20240102,140800,2034538320,3045,3045,3050,3040,10563
|
|
20240102,140700,2002390740,3045,3050,3055,3045,19800
|
|
20240102,140600,1942002450,3050,3050,3055,3050,2496
|
|
20240102,140500,1934389155,3050,3050,3055,3050,2216
|
|
20240102,140400,1927629680,3050,3055,3055,3050,3971
|
|
20240102,140300,1915503335,3055,3055,3060,3055,4159
|
|
20240102,140200,1902792920,3055,3055,3060,3055,2232
|
|
20240102,140100,1895973635,3055,3055,3060,3055,1532
|
|
20240102,140000,1891293210,3060,3060,3065,3055,5368
|
|
20240102,135900,1874884565,3060,3060,3060,3060,1250
|
|
20240102,135800,1871059565,3060,3060,3065,3060,1789
|
|
20240102,135700,1865584135,3060,3060,3065,3060,1340
|
|
20240102,135600,1861482380,3075,3055,3075,3055,6588
|
|
20240102,135500,1841288660,3055,3055,3060,3055,1696
|
|
20240102,135400,1836107200,3055,3055,3060,3055,2702
|
|
20240102,135300,1827848090,3055,3055,3060,3055,1156
|
|
20240102,135200,1824316065,3060,3060,3060,3055,2610
|
|
20240102,135100,1816337430,3060,3060,3065,3055,6665
|
|
20240102,135000,1795954930,3060,3060,3065,3060,1944
|
|
20240102,134900,1790005870,3065,3060,3065,3060,2907
|
|
20240102,134800,1781105520,3060,3060,3065,3060,1987
|
|
20240102,134700,1775023855,3060,3060,3065,3060,951
|
|
20240102,134600,1772113585,3060,3065,3065,3060,5699
|
|
20240102,134500,1754673955,3065,3060,3065,3060,631
|
|
20240102,134400,1752741440,3065,3060,3065,3060,1200
|
|
20240102,134300,1749068285,3060,3060,3065,3060,550
|
|
20240102,134200,1747385195,3060,3065,3065,3060,1170
|
|
20240102,134100,1743800110,3065,3065,3070,3065,645
|
|
20240102,134000,1741822925,3065,3065,3070,3065,1430
|
|
20240102,133900,1737437380,3065,3070,3075,3065,3691
|
|
20240102,133800,1726106900,3070,3065,3070,3065,3040
|
|
20240102,133700,1716781105,3065,3065,3070,3065,1545
|
|
20240102,133600,1712043180,3065,3065,3070,3065,729
|
|
20240102,133500,1709807845,3070,3065,3070,3065,599
|
|
20240102,133400,1707970700,3070,3065,3070,3065,2410
|
|
20240102,133300,1700581890,3070,3070,3075,3065,671
|
|
20240102,133200,1698523825,3070,3070,3070,3065,3315
|
|
20240102,133100,1688348845,3075,3075,3075,3070,666
|
|
20240102,133000,1686302220,3075,3070,3075,3070,1149
|
|
20240102,132900,1682774525,3070,3070,3075,3070,2853
|
|
20240102,132800,1674008000,3070,3070,3075,3070,1206
|
|
20240102,132700,1670305560,3070,3070,3075,3070,1381
|
|
20240102,132600,1666065110,3070,3070,3075,3070,1007
|
|
20240102,132500,1662973490,3070,3075,3080,3070,551
|
|
20240102,132400,1661279940,3075,3075,3080,3075,1178
|
|
20240102,132300,1657657450,3075,3075,3080,3075,310
|
|
20240102,132200,1656704105,3075,3070,3075,3070,1103
|
|
20240102,132100,1653315475,3075,3070,3075,3070,1180
|
|
20240102,132000,1649691660,3070,3075,3075,3070,8037
|
|
20240102,131900,1625014655,3075,3075,3080,3070,1812
|
|
20240102,131800,1619435890,3075,3075,3075,3070,1327
|
|
20240102,131700,1615357360,3075,3075,3080,3070,6073
|
|
20240102,131600,1596682820,3075,3080,3080,3075,1102
|
|
20240102,131500,1593289740,3080,3080,3080,3075,3524
|
|
20240102,131400,1582437580,3075,3075,3080,3075,1902
|
|
20240102,131300,1576588600,3075,3075,3080,3075,9680
|
|
20240102,131200,1546819345,3075,3080,3085,3075,14407
|
|
20240102,131100,1502467205,3080,3085,3085,3080,12991
|
|
20240102,131000,1462429195,3085,3085,3090,3085,1075
|
|
20240102,130900,1459112650,3085,3085,3090,3085,5993
|
|
20240102,130800,1440596815,3085,3085,3090,3085,7117
|
|
20240102,130700,1418640725,3085,3090,3090,3085,2462
|
|
20240102,130600,1411037390,3090,3090,3090,3090,623
|
|
20240102,130500,1409112320,3095,3090,3095,3090,918
|
|
20240102,130400,1406272610,3090,3085,3095,3085,1581
|
|
20240102,130300,1401388385,3085,3085,3090,3085,827
|
|
20240102,130200,1398834040,3085,3085,3090,3085,2719
|
|
20240102,130100,1390439730,3085,3085,3090,3085,2872
|
|
20240102,130000,1381579520,3085,3095,3095,3085,6094
|
|
20240102,125900,1362750725,3095,3090,3095,3090,603
|
|
20240102,125800,1360885360,3090,3090,3095,3090,1173
|
|
20240102,125700,1357260665,3090,3095,3095,3090,191
|
|
20240102,125600,1356670310,3090,3090,3090,3090,1185
|
|
20240102,125500,1353008660,3090,3090,3095,3090,5555
|
|
20240102,125400,1335843620,3090,3090,3095,3090,5563
|
|
20240102,125300,1318653525,3090,3095,3095,3090,615
|
|
20240102,125200,1316751760,3090,3100,3100,3090,52953
|
|
20240102,125100,1152727215,3100,3100,3105,3100,26845
|
|
20240102,125000,1069497700,3105,3100,3105,3100,692
|
|
20240102,124900,1067352470,3100,3105,3105,3100,500
|
|
20240102,124800,1065802315,3105,3105,3105,3100,7694
|
|
20240102,124700,1041942240,3105,3105,3105,3105,406
|
|
20240102,124600,1040681610,3105,3105,3105,3105,1263
|
|
20240102,124500,1036759995,3105,3100,3105,3100,567
|
|
20240102,124400,1035001135,3105,3110,3110,3100,650
|
|
20240102,124300,1032984630,3110,3100,3110,3100,315
|
|
20240102,124200,1032007880,3105,3105,3105,3100,1614
|
|
20240102,124100,1027000625,3100,3100,3100,3100,0
|
|
20240102,124000,1027000625,3100,3110,3110,3100,181
|
|
20240102,123900,1026439285,3110,3095,3110,3095,310
|
|
20240102,123800,1025476690,3105,3095,3105,3095,2109
|
|
20240102,123700,1018940595,3100,3095,3100,3095,310
|
|
20240102,123600,1017979945,3095,3100,3100,3095,4088
|
|
20240102,123500,1005324655,3100,3100,3100,3100,140
|
|
20240102,123400,1004890655,3100,3100,3100,3100,618
|
|
20240102,123300,1002974855,3105,3100,3105,3100,172
|
|
20240102,123200,1002441465,3100,3100,3100,3100,554
|
|
20240102,123100,1000724065,3110,3110,3110,3110,2
|
|
20240102,123000,1000717845,3110,3110,3110,3110,53
|
|
20240102,122900,1000553015,3110,3110,3110,3110,2
|
|
20240102,122800,1000546795,3110,3100,3110,3100,1330
|
|
20240102,122700,996419835,3100,3100,3105,3100,420
|
|
20240102,122600,995117830,3100,3100,3100,3095,2084
|
|
20240102,122500,988657980,3100,3100,3100,3100,1840
|
|
20240102,122400,982953980,3100,3095,3100,3095,960
|
|
20240102,122300,979981060,3100,3100,3100,3100,0
|
|
20240102,122200,979981060,3100,3095,3100,3095,1079
|
|
20240102,122100,976641550,3095,3100,3100,3095,116
|
|
20240102,122000,976282340,3095,3100,3100,3095,2690
|
|
20240102,121900,967943345,3110,3110,3110,3110,0
|
|
20240102,121800,967943345,3110,3100,3110,3100,2163
|
|
20240102,121700,961237600,3100,3100,3100,3100,457
|
|
20240102,121600,959820900,3100,3100,3100,3100,830
|
|
20240102,121500,957247900,3105,3100,3105,3100,9000
|
|
20240102,121400,929327460,3100,3100,3100,3100,538
|
|
20240102,121300,927659660,3105,3105,3105,3105,630
|
|
20240102,121200,925703510,3105,3105,3105,3105,739
|
|
20240102,121100,923408915,3110,3110,3110,3105,446
|
|
20240102,121000,922023750,3105,3105,3105,3105,226
|
|
20240102,120900,921322020,3110,3110,3110,3105,34
|
|
20240102,120800,921216330,3110,3110,3110,3110,356
|
|
20240102,120700,920109170,3110,3110,3110,3110,154
|
|
20240102,120600,919630230,3110,3110,3110,3110,606
|
|
20240102,120500,917745570,3110,3115,3115,3110,58
|
|
20240102,120400,917564950,3115,3110,3115,3110,738
|
|
20240102,120300,915269520,3110,3110,3110,3110,107
|
|
20240102,120200,914936750,3110,3110,3110,3110,1173
|
|
20240102,120100,911288720,3110,3110,3110,3110,68
|
|
20240102,120000,911077240,3110,3110,3110,3105,1051
|
|
20240102,115900,907808680,3110,3110,3110,3110,484
|
|
20240102,115800,906303440,3110,3100,3120,3100,681
|
|
20240102,115700,904190460,3100,3100,3105,3100,10511
|
|
20240102,115600,871602310,3100,3100,3100,3100,1140
|
|
20240102,115500,868068310,3100,3105,3105,3100,47
|
|
20240102,115400,867922425,3105,3100,3105,3100,71
|
|
20240102,115300,867702310,3105,3105,3105,3105,50
|
|
20240102,115200,867547060,3105,3105,3105,3105,1544
|
|
20240102,115100,862752940,3105,3105,3105,3105,230
|
|
20240102,115000,862038790,3105,3100,3105,3100,649
|
|
20240102,114900,860026390,3110,3110,3110,3110,0
|
|
20240102,114800,860026390,3110,3110,3110,3110,159
|
|
20240102,114700,859531900,3115,3110,3115,3110,690
|
|
20240102,114600,857385000,3110,3100,3110,3100,1926
|
|
20240102,114500,851405220,3100,3100,3100,3100,78
|
|
20240102,114400,851163420,3100,3100,3100,3100,829
|
|
20240102,114300,848593520,3100,3105,3105,3100,47
|
|
20240102,114200,848447635,3100,3100,3100,3100,538
|
|
20240102,114100,846779835,3100,3100,3100,3100,234
|
|
20240102,114000,846054435,3105,3100,3105,3100,1326
|
|
20240102,113900,841937255,3105,3100,3105,3100,172
|
|
20240102,113800,841403865,3100,3100,3100,3100,1017
|
|
20240102,113700,838251165,3100,3100,3100,3100,536
|
|
20240102,113600,836589565,3100,3095,3100,3095,674
|
|
20240102,113500,834502855,3095,3105,3105,3095,3112
|
|
20240102,113400,824850155,3100,3100,3105,3100,1616
|
|
20240102,113300,819835555,3100,3100,3105,3100,1452
|
|
20240102,113200,815334350,3090,3095,3095,3090,1130
|
|
20240102,113100,811837560,3095,3095,3095,3095,326
|
|
20240102,113000,810828590,3095,3100,3100,3095,669
|
|
20240102,112900,808754950,3100,3105,3105,3100,48
|
|
20240102,112800,808605960,3105,3100,3105,3100,1236
|
|
20240102,112700,804774130,3100,3100,3100,3100,294
|
|
20240102,112600,803862730,3100,3100,3100,3100,1075
|
|
20240102,112500,800530230,3100,3100,3100,3100,168
|
|
20240102,112400,800009430,3100,3100,3100,3100,1089
|
|
20240102,112300,796633530,3100,3095,3100,3095,4882
|
|
20240102,112200,781515885,3090,3090,3090,3090,617
|
|
20240102,112100,779609355,3095,3095,3095,3095,37
|
|
20240102,112000,779494840,3085,3090,3090,3085,1081
|
|
20240102,111900,776159925,3085,3085,3085,3085,136
|
|
20240102,111800,775740365,3085,3090,3090,3085,2497
|
|
20240102,111700,768030245,3090,3090,3090,3090,339
|
|
20240102,111600,766982735,3090,3085,3090,3085,803
|
|
20240102,111500,764504885,3085,3090,3090,3085,607
|
|
20240102,111400,762631550,3085,3085,3090,3085,1896
|
|
20240102,111300,756782155,3085,3085,3085,3085,818
|
|
20240102,111200,754258625,3085,3090,3090,3085,612
|
|
20240102,111100,752367915,3090,3095,3095,3090,12
|
|
20240102,111000,752330825,3095,3090,3095,3090,5429
|
|
20240102,110900,735550175,3090,3090,3090,3090,1078
|
|
20240102,110800,732219155,3090,3090,3090,3085,3975
|
|
20240102,110700,719945595,3085,3090,3095,3085,286
|
|
20240102,110600,719061870,3090,3090,3090,3090,8126
|
|
20240102,110500,693952530,3090,3095,3100,3090,2728
|
|
20240102,110400,685521575,3090,3095,3095,3090,593
|
|
20240102,110300,683686245,3095,3095,3095,3095,144
|
|
20240102,110200,683240565,3095,3095,3095,3095,758
|
|
20240102,110100,680894555,3090,3090,3095,3090,407
|
|
20240102,110000,679635085,3090,3090,3095,3090,826
|
|
20240102,105900,677082610,3090,3095,3095,3090,569
|
|
20240102,105800,675324310,3090,3105,3110,3090,65162
|
|
20240102,105700,473180250,3105,3110,3110,3105,1349
|
|
20240102,105600,468988715,3110,3105,3110,3105,1594
|
|
20240102,105500,464034065,3110,3110,3110,3110,1199
|
|
20240102,105400,460305175,3110,3110,3110,3110,9607
|
|
20240102,105300,430427405,3115,3120,3120,3115,3211
|
|
20240102,105200,420425065,3120,3120,3120,3120,5
|
|
20240102,105100,420409465,3120,3115,3120,3110,2866
|
|
20240102,105000,411481670,3115,3110,3115,3110,736
|
|
20240102,104900,409192495,3115,3115,3115,3115,1315
|
|
20240102,104800,405096270,3110,3115,3115,3110,348
|
|
20240102,104700,404012350,3115,3115,3115,3110,482
|
|
20240102,104600,402511255,3110,3110,3115,3105,3053
|
|
20240102,104500,393016430,3110,3115,3115,3110,47
|
|
20240102,104400,392870075,3115,3110,3115,3110,3563
|
|
20240102,104300,381788000,3110,3115,3115,3110,702
|
|
20240102,104200,379603040,3115,3115,3120,3110,392
|
|
20240102,104100,378381865,3120,3115,3120,3110,786
|
|
20240102,104000,375936050,3115,3130,3130,3110,11552
|
|
20240102,103900,339876435,3130,3135,3135,3130,755
|
|
20240102,103800,337512010,3135,3130,3135,3130,3569
|
|
20240102,103700,326340885,3130,3130,3130,3130,3620
|
|
20240102,103600,315010285,3130,3125,3130,3125,1251
|
|
20240102,103500,311100200,3130,3130,3135,3130,3880
|
|
20240102,103400,298955615,3135,3135,3135,3135,1509
|
|
20240102,103300,294224900,3145,3135,3145,3130,1929
|
|
20240102,103200,288177520,3135,3130,3135,3130,1915
|
|
20240102,103100,282180020,3130,3145,3145,3130,2118
|
|
20240102,103000,275534320,3145,3150,3150,3145,14071
|
|
20240102,102900,231225045,3150,3155,3155,3150,469
|
|
20240102,102800,229747530,3155,3170,3170,3155,5104
|
|
20240102,102700,213618625,3170,3175,3175,3170,8376
|
|
20240102,102600,187064860,3175,3170,3175,3170,1673
|
|
20240102,102500,181760780,3170,3175,3175,3170,112
|
|
20240102,102400,181405400,3175,3185,3185,3175,200
|
|
20240102,102300,180769400,3185,3175,3185,3175,952
|
|
20240102,102200,177745800,3185,3175,3185,3175,3195
|
|
20240102,102100,167581675,3175,3175,3175,3175,2152
|
|
20240102,102000,160749075,3170,3170,3185,3170,2858
|
|
20240102,101900,151670725,3170,3160,3170,3160,9728
|
|
20240102,101800,120873500,3160,3165,3165,3160,211
|
|
20240102,101700,120206700,3165,3155,3165,3155,292
|
|
20240102,101600,119284625,3155,3150,3155,3150,2788
|
|
20240102,101500,110493865,3150,3150,3150,3150,568
|
|
20240102,101400,108704665,3150,3155,3155,3150,191
|
|
20240102,101300,108102965,3155,3150,3155,3150,145
|
|
20240102,101200,107645495,3150,3145,3150,3145,1417
|
|
20240102,101100,103188620,3145,3145,3145,3145,2199
|
|
20240102,101000,96272765,3145,3145,3145,3145,1237
|
|
20240102,100900,92382400,3155,3165,3165,3150,3407
|
|
20240102,100800,81637310,3165,3180,3180,3165,407
|
|
20240102,100700,80347660,3180,3180,3180,3175,13729
|
|
20240102,100600,36748640,3185,3180,3185,3180,920
|
|
20240102,100500,33822850,3180,3185,3185,3180,753
|
|
20240102,100400,31427310,3185,3180,3185,3175,295
|
|
20240102,100300,30488405,3185,3165,3185,3165,1105
|
|
20240102,100200,26982215,3155,3165,3175,3155,1309
|
|
20240102,100100,22844720,3180,3160,3185,3160,324
|
|
20240102,100000,21818965,3160,3180,3190,3160,6878
|