595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195200,7281126560,4020,4020,4020,4020,22042
|
|
20240102,195100,7281126560,4020,4020,4020,4020,0
|
|
20240102,195000,7281126560,4020,4020,4020,4020,0
|
|
20240102,194900,7281126560,4020,4020,4020,4020,0
|
|
20240102,194800,7281126560,4020,4020,4020,4020,0
|
|
20240102,194700,7281126560,4020,4020,4020,4020,0
|
|
20240102,194600,7281126560,4020,4020,4020,4020,0
|
|
20240102,194500,7281126560,4020,4020,4020,4020,0
|
|
20240102,194400,7281126560,4020,4020,4020,4020,0
|
|
20240102,194300,7281126560,4020,4020,4020,4020,0
|
|
20240102,194200,7281126560,4020,4020,4020,4020,0
|
|
20240102,194100,7281126560,4020,4020,4020,4020,0
|
|
20240102,194000,7281126560,4020,4020,4020,4020,0
|
|
20240102,193900,7281126560,4020,4020,4020,4020,0
|
|
20240102,193800,7281126560,4020,4020,4020,4020,0
|
|
20240102,193700,7281126560,4020,4020,4020,4020,0
|
|
20240102,193600,7281126560,4020,4020,4020,4020,0
|
|
20240102,193500,7281126560,4020,4020,4020,4020,0
|
|
20240102,193400,7281126560,4020,4020,4020,4020,0
|
|
20240102,193300,7281126560,4020,4020,4020,4020,0
|
|
20240102,193200,7281126560,4020,4020,4020,4020,0
|
|
20240102,193100,7281126560,4020,4020,4020,4020,0
|
|
20240102,193000,7281126560,4020,4020,4020,4020,0
|
|
20240102,192900,7281126560,4020,4020,4020,4020,0
|
|
20240102,192800,7281126560,4020,4020,4020,4020,0
|
|
20240102,192700,7281126560,4020,4020,4020,4020,0
|
|
20240102,192600,7281126560,4020,4020,4020,4020,0
|
|
20240102,192500,7281126560,4020,4020,4020,4020,0
|
|
20240102,192400,7281126560,4020,4020,4020,4020,0
|
|
20240102,192300,7281126560,4020,4020,4020,4020,0
|
|
20240102,192200,7281126560,4020,4020,4020,4020,22042
|
|
20240102,192100,7281126560,4020,4020,4020,4020,0
|
|
20240102,192000,7281126560,4020,4020,4020,4020,0
|
|
20240102,191900,7281126560,4020,4020,4020,4020,0
|
|
20240102,191800,7281126560,4020,4020,4020,4020,0
|
|
20240102,191700,7281126560,4020,4020,4020,4020,0
|
|
20240102,191600,7281126560,4020,4020,4020,4020,0
|
|
20240102,191500,7281126560,4020,4020,4020,4020,0
|
|
20240102,191400,7281126560,4020,4020,4020,4020,0
|
|
20240102,191300,7281126560,4020,4020,4020,4020,0
|
|
20240102,191200,7281126560,4020,4020,4020,4020,0
|
|
20240102,191100,7281126560,4020,4020,4020,4020,0
|
|
20240102,191000,7281126560,4020,4020,4020,4020,0
|
|
20240102,190900,7281126560,4020,4020,4020,4020,0
|
|
20240102,190800,7281126560,4020,4020,4020,4020,0
|
|
20240102,190700,7281126560,4020,4020,4020,4020,0
|
|
20240102,190600,7281126560,4020,4020,4020,4020,0
|
|
20240102,190500,7281126560,4020,4020,4020,4020,0
|
|
20240102,190400,7281126560,4020,4020,4020,4020,0
|
|
20240102,190300,7281126560,4020,4020,4020,4020,0
|
|
20240102,190200,7281126560,4020,4020,4020,4020,0
|
|
20240102,190100,7281126560,4020,4020,4020,4020,0
|
|
20240102,190000,7281126560,4020,4020,4020,4020,0
|
|
20240102,185900,7281126560,4020,4020,4020,4020,0
|
|
20240102,185800,7281126560,4020,4020,4020,4020,0
|
|
20240102,185700,7281126560,4020,4020,4020,4020,0
|
|
20240102,185600,7281126560,4020,4020,4020,4020,0
|
|
20240102,185500,7281126560,4020,4020,4020,4020,0
|
|
20240102,185400,7281126560,4020,4020,4020,4020,0
|
|
20240102,185300,7281126560,4020,4020,4020,4020,0
|
|
20240102,185200,7281126560,4020,4020,4020,4020,22042
|
|
20240102,185100,7281126560,4020,4020,4020,4020,0
|
|
20240102,185000,7281126560,4020,4020,4020,4020,0
|
|
20240102,184900,7281126560,4020,4020,4020,4020,0
|
|
20240102,184800,7281126560,4020,4020,4020,4020,0
|
|
20240102,184700,7281126560,4020,4020,4020,4020,0
|
|
20240102,184600,7281126560,4020,4020,4020,4020,0
|
|
20240102,184500,7281126560,4020,4020,4020,4020,0
|
|
20240102,184400,7281126560,4020,4020,4020,4020,0
|
|
20240102,184300,7281126560,4020,4020,4020,4020,0
|
|
20240102,184200,7281126560,4020,4020,4020,4020,0
|
|
20240102,184100,7281126560,4020,4020,4020,4020,0
|
|
20240102,184000,7281126560,4020,4020,4020,4020,0
|
|
20240102,183900,7281126560,4020,4020,4020,4020,0
|
|
20240102,183800,7281126560,4020,4020,4020,4020,0
|
|
20240102,183700,7281126560,4020,4020,4020,4020,0
|
|
20240102,183600,7281126560,4020,4020,4020,4020,0
|
|
20240102,183500,7281126560,4020,4020,4020,4020,0
|
|
20240102,183400,7281126560,4020,4020,4020,4020,0
|
|
20240102,183300,7281126560,4020,4020,4020,4020,0
|
|
20240102,183200,7281126560,4020,4020,4020,4020,0
|
|
20240102,183100,7281126560,4020,4020,4020,4020,0
|
|
20240102,183000,7281126560,4020,4020,4020,4020,0
|
|
20240102,182900,7281126560,4020,4020,4020,4020,0
|
|
20240102,182800,7281126560,4020,4020,4020,4020,0
|
|
20240102,182700,7281126560,4020,4020,4020,4020,0
|
|
20240102,182600,7281126560,4020,4020,4020,4020,0
|
|
20240102,182500,7281126560,4020,4020,4020,4020,0
|
|
20240102,182400,7281126560,4020,4020,4020,4020,0
|
|
20240102,182300,7281126560,4020,4020,4020,4020,0
|
|
20240102,182200,7281126560,4020,4020,4020,4020,22042
|
|
20240102,182100,7281126560,4020,4020,4020,4020,0
|
|
20240102,182000,7281126560,4020,4020,4020,4020,0
|
|
20240102,181900,7281126560,4020,4020,4020,4020,0
|
|
20240102,181800,7281126560,4020,4020,4020,4020,0
|
|
20240102,181700,7281126560,4020,4020,4020,4020,0
|
|
20240102,181600,7281126560,4020,4020,4020,4020,0
|
|
20240102,181500,7281126560,4020,4020,4020,4020,0
|
|
20240102,181400,7281126560,4020,4020,4020,4020,0
|
|
20240102,181300,7281126560,4020,4020,4020,4020,0
|
|
20240102,181200,7281126560,4020,4020,4020,4020,0
|
|
20240102,181100,7281126560,4020,4020,4020,4020,0
|
|
20240102,181000,7281126560,4020,4020,4020,4020,0
|
|
20240102,180900,7281126560,4020,4020,4020,4020,0
|
|
20240102,180800,7281126560,4020,4020,4020,4020,0
|
|
20240102,180700,7281126560,4020,4020,4020,4020,0
|
|
20240102,180600,7281126560,4020,4020,4020,4020,0
|
|
20240102,180500,7281126560,4020,4020,4020,4020,0
|
|
20240102,180400,7281126560,4020,4020,4020,4020,0
|
|
20240102,180300,7281126560,4020,4020,4020,4020,0
|
|
20240102,180200,7281126560,4020,4020,4020,4020,0
|
|
20240102,180100,7281126560,4020,4020,4020,4020,0
|
|
20240102,180000,7281126560,4020,4020,4020,4020,0
|
|
20240102,175900,7281126560,4020,4020,4020,4020,0
|
|
20240102,175800,7281126560,4020,4020,4020,4020,0
|
|
20240102,175700,7281126560,4020,4020,4020,4020,0
|
|
20240102,175600,7281126560,4020,4020,4020,4020,0
|
|
20240102,175500,7281126560,4020,4020,4020,4020,0
|
|
20240102,175400,7281126560,4020,4020,4020,4020,0
|
|
20240102,175300,7281126560,4020,4020,4020,4020,0
|
|
20240102,175200,7281126560,4020,4020,4020,4020,22042
|
|
20240102,175100,7281126560,4020,4020,4020,4020,0
|
|
20240102,175000,7281126560,4020,4020,4020,4020,0
|
|
20240102,174900,7281126560,4020,4020,4020,4020,0
|
|
20240102,174800,7281126560,4020,4020,4020,4020,0
|
|
20240102,174700,7281126560,4020,4020,4020,4020,0
|
|
20240102,174600,7281126560,4020,4020,4020,4020,0
|
|
20240102,174500,7281126560,4020,4020,4020,4020,0
|
|
20240102,174400,7281126560,4020,4020,4020,4020,0
|
|
20240102,174300,7281126560,4020,4020,4020,4020,0
|
|
20240102,174200,7281126560,4020,4020,4020,4020,0
|
|
20240102,174100,7281126560,4020,4020,4020,4020,0
|
|
20240102,174000,7281126560,4020,4020,4020,4020,0
|
|
20240102,173900,7281126560,4020,4020,4020,4020,0
|
|
20240102,173800,7281126560,4020,4020,4020,4020,0
|
|
20240102,173700,7281126560,4020,4020,4020,4020,0
|
|
20240102,173600,7281126560,4020,4020,4020,4020,0
|
|
20240102,173500,7281126560,4020,4020,4020,4020,0
|
|
20240102,173400,7281126560,4020,4020,4020,4020,0
|
|
20240102,173300,7281126560,4020,4020,4020,4020,0
|
|
20240102,173200,7281126560,4020,4020,4020,4020,0
|
|
20240102,173100,7281126560,4020,4020,4020,4020,0
|
|
20240102,173000,7281126560,4020,4020,4020,4020,0
|
|
20240102,172900,7281126560,4020,4020,4020,4020,0
|
|
20240102,172800,7281126560,4020,4020,4020,4020,0
|
|
20240102,172700,7281126560,4020,4020,4020,4020,0
|
|
20240102,172600,7281126560,4020,4020,4020,4020,0
|
|
20240102,172500,7281126560,4020,4020,4020,4020,0
|
|
20240102,172400,7281126560,4020,4020,4020,4020,0
|
|
20240102,172300,7281126560,4020,4020,4020,4020,0
|
|
20240102,172200,7281126560,4020,4020,4020,4020,22042
|
|
20240102,172100,7281126560,4020,4020,4020,4020,0
|
|
20240102,172000,7281126560,4020,4020,4020,4020,0
|
|
20240102,171900,7281126560,4020,4020,4020,4020,0
|
|
20240102,171800,7281126560,4020,4020,4020,4020,0
|
|
20240102,171700,7281126560,4020,4020,4020,4020,0
|
|
20240102,171600,7281126560,4020,4020,4020,4020,0
|
|
20240102,171500,7281126560,4020,4020,4020,4020,0
|
|
20240102,171400,7281126560,4020,4020,4020,4020,0
|
|
20240102,171300,7281126560,4020,4020,4020,4020,0
|
|
20240102,171200,7281126560,4020,4020,4020,4020,0
|
|
20240102,171100,7281126560,4020,4020,4020,4020,0
|
|
20240102,171000,7281126560,4020,4020,4020,4020,0
|
|
20240102,170900,7281126560,4020,4020,4020,4020,0
|
|
20240102,170800,7281126560,4020,4020,4020,4020,0
|
|
20240102,170700,7281126560,4020,4020,4020,4020,0
|
|
20240102,170600,7281126560,4020,4020,4020,4020,0
|
|
20240102,170500,7281126560,4020,4020,4020,4020,0
|
|
20240102,170400,7281126560,4020,4020,4020,4020,0
|
|
20240102,170300,7281126560,4020,4020,4020,4020,0
|
|
20240102,170200,7281126560,4020,4020,4020,4020,0
|
|
20240102,170100,7281126560,4020,4020,4020,4020,0
|
|
20240102,170000,7281126560,4020,4020,4020,4020,0
|
|
20240102,165900,7281126560,4020,4020,4020,4020,0
|
|
20240102,165800,7281126560,4020,4020,4020,4020,0
|
|
20240102,165700,7281126560,4020,4020,4020,4020,0
|
|
20240102,165600,7281126560,4020,4020,4020,4020,0
|
|
20240102,165500,7281126560,4020,4020,4020,4020,0
|
|
20240102,165400,7281126560,4020,4020,4020,4020,0
|
|
20240102,165300,7281126560,4020,4020,4020,4020,0
|
|
20240102,165200,7281126560,4020,4020,4020,4020,22042
|
|
20240102,165100,7281126560,4020,4020,4020,4020,0
|
|
20240102,165000,7281126560,4020,4020,4020,4020,0
|
|
20240102,164900,7281126560,4020,4020,4020,4020,0
|
|
20240102,164800,7281126560,4020,4020,4020,4020,0
|
|
20240102,164700,7281126560,4020,4020,4020,4020,0
|
|
20240102,164600,7281126560,4020,4020,4020,4020,0
|
|
20240102,164500,7281126560,4020,4020,4020,4020,0
|
|
20240102,164400,7281126560,4020,4020,4020,4020,0
|
|
20240102,164300,7281126560,4020,4020,4020,4020,0
|
|
20240102,164200,7281126560,4020,4020,4020,4020,0
|
|
20240102,164100,7281126560,4020,4020,4020,4020,0
|
|
20240102,164000,7281126560,4020,4020,4020,4020,0
|
|
20240102,163900,7281126560,4020,4020,4020,4020,0
|
|
20240102,163800,7281126560,4020,4020,4020,4020,0
|
|
20240102,163700,7281126560,4020,4020,4020,4020,0
|
|
20240102,163600,7281126560,4020,4020,4020,4020,0
|
|
20240102,163500,7281126560,4020,4020,4020,4020,0
|
|
20240102,163400,7281126560,4020,4020,4020,4020,0
|
|
20240102,163300,7281126560,4020,4020,4020,4020,0
|
|
20240102,163200,7281126560,4020,4020,4020,4020,0
|
|
20240102,163100,7281126560,4020,4020,4020,4020,0
|
|
20240102,163000,7281126560,4020,4020,4020,4020,0
|
|
20240102,162900,7281126560,4020,4020,4020,4020,0
|
|
20240102,162800,7281126560,4020,4020,4020,4020,0
|
|
20240102,162700,7281126560,4020,4020,4020,4020,0
|
|
20240102,162600,7281126560,4020,4020,4020,4020,0
|
|
20240102,162500,7281126560,4020,4020,4020,4020,0
|
|
20240102,162400,7281126560,4020,4020,4020,4020,0
|
|
20240102,162300,7281126560,4020,4020,4020,4020,0
|
|
20240102,162200,7281126560,4020,4020,4020,4020,22042
|
|
20240102,162100,7281126560,4020,4020,4020,4020,0
|
|
20240102,162000,7281126560,4020,4020,4020,4020,0
|
|
20240102,161900,7281126560,4020,4020,4020,4020,0
|
|
20240102,161800,7281126560,4020,4020,4020,4020,0
|
|
20240102,161700,7281126560,4020,4020,4020,4020,0
|
|
20240102,161600,7281126560,4020,4020,4020,4020,0
|
|
20240102,161500,7281126560,4020,4020,4020,4020,0
|
|
20240102,161400,7281126560,4020,4020,4020,4020,0
|
|
20240102,161300,7281126560,4020,4020,4020,4020,0
|
|
20240102,161200,7281126560,4020,4020,4020,4020,0
|
|
20240102,161100,7281126560,4020,4020,4020,4020,0
|
|
20240102,161000,7281126560,4020,4020,4020,4020,0
|
|
20240102,160900,7281126560,4020,4020,4020,4020,0
|
|
20240102,160800,7281126560,4020,4020,4020,4020,0
|
|
20240102,160700,7281126560,4020,4020,4020,4020,0
|
|
20240102,160600,7281126560,4020,4020,4020,4020,0
|
|
20240102,160500,7281126560,4020,4020,4020,4020,0
|
|
20240102,160400,7281126560,4020,4020,4020,4020,0
|
|
20240102,160300,7281126560,4020,4020,4020,4020,0
|
|
20240102,160200,7281126560,4020,4020,4020,4020,0
|
|
20240102,160100,7281126560,4020,4020,4020,4020,0
|
|
20240102,160000,7281126560,4020,4020,4020,4020,0
|
|
20240102,155900,7281126560,4020,4020,4020,4020,0
|
|
20240102,155800,7281126560,4020,4020,4020,4020,0
|
|
20240102,155700,7281126560,4020,4020,4020,4020,0
|
|
20240102,155600,7281126560,4020,4020,4020,4020,0
|
|
20240102,155500,7281126560,4020,4020,4020,4020,0
|
|
20240102,155400,7281126560,4020,4020,4020,4020,0
|
|
20240102,155300,7281126560,4020,4020,4020,4020,0
|
|
20240102,155200,7281126560,4020,4020,4020,4020,22042
|
|
20240102,155100,7281126560,4020,4020,4020,4020,0
|
|
20240102,155000,7281126560,4020,4020,4020,4020,0
|
|
20240102,154900,7281126560,4020,4020,4020,4020,0
|
|
20240102,154800,7281126560,4020,4020,4020,4020,0
|
|
20240102,154700,7281126560,4020,4020,4020,4020,0
|
|
20240102,154600,7281126560,4020,4020,4020,4020,0
|
|
20240102,154500,7281126560,4020,4020,4020,4020,0
|
|
20240102,154400,7281126560,4020,4020,4020,4020,0
|
|
20240102,154300,7281126560,4020,4020,4020,4020,0
|
|
20240102,154200,7281126560,4020,4020,4020,4020,0
|
|
20240102,154100,7281126560,4020,4020,4020,4020,0
|
|
20240102,154000,7281126560,4020,4020,4020,4020,0
|
|
20240102,153900,7281126560,4020,4020,4020,4020,0
|
|
20240102,153800,7281126560,4020,4020,4020,4020,0
|
|
20240102,153700,7281126560,4020,4020,4020,4020,0
|
|
20240102,153600,7281126560,4020,4020,4020,4020,0
|
|
20240102,153500,7281126560,4020,4020,4020,4020,0
|
|
20240102,153400,7281126560,4020,4020,4020,4020,0
|
|
20240102,153300,7281126560,4020,4020,4020,4020,0
|
|
20240102,153200,7281126560,4020,4020,4020,4020,0
|
|
20240102,153100,7281126560,4020,4020,4020,4020,0
|
|
20240102,153000,7281126560,4020,4020,4020,4020,22042
|
|
20240102,152900,7192517720,4015,4015,4015,4015,0
|
|
20240102,152800,7192517720,4015,4015,4015,4015,0
|
|
20240102,152700,7192517720,4015,4015,4015,4015,0
|
|
20240102,152600,7192517720,4015,4015,4015,4015,0
|
|
20240102,152500,7192517720,4015,4015,4015,4015,0
|
|
20240102,152400,7192517720,4015,4015,4015,4015,0
|
|
20240102,152300,7192517720,4015,4015,4015,4015,0
|
|
20240102,152200,7192517720,4015,4015,4015,4015,0
|
|
20240102,152100,7192517720,4015,4015,4015,4015,0
|
|
20240102,152000,7192517720,4015,4015,4015,4015,0
|
|
20240102,151900,7192517720,4015,4020,4025,4015,3739
|
|
20240102,151800,7177493195,4025,4020,4025,4015,1202
|
|
20240102,151700,7172661180,4015,4015,4020,4015,2598
|
|
20240102,151600,7162230060,4015,4020,4020,4015,484
|
|
20240102,151500,7160286185,4020,4025,4030,4015,1690
|
|
20240102,151400,7153487965,4025,4015,4025,4015,10282
|
|
20240102,151300,7112171585,4020,4025,4025,4020,2680
|
|
20240102,151200,7101387480,4025,4025,4025,4020,5291
|
|
20240102,151100,7080111435,4025,4025,4025,4020,2668
|
|
20240102,151000,7069379195,4025,4020,4025,4020,2048
|
|
20240102,150900,7061145230,4020,4020,4020,4020,2015
|
|
20240102,150800,7053044930,4020,4025,4030,4020,2061
|
|
20240102,150700,7044749700,4025,4020,4025,4020,503
|
|
20240102,150600,7042727580,4030,4025,4030,4025,12103
|
|
20240102,150500,6994012990,4025,4020,4025,4020,262
|
|
20240102,150400,6992959690,4020,4025,4025,4020,266
|
|
20240102,150300,6991889575,4025,4025,4030,4025,6468
|
|
20240102,150200,6965855405,4025,4025,4025,4025,1159
|
|
20240102,150100,6961190430,4025,4020,4025,4020,5027
|
|
20240102,150000,6940966825,4020,4015,4020,4015,4846
|
|
20240102,145900,6921506945,4015,4015,4015,4010,792
|
|
20240102,145800,6918327880,4015,4010,4020,4010,4631
|
|
20240102,145700,6899734390,4010,4015,4015,4010,1001
|
|
20240102,145600,6895717415,4015,4015,4015,4010,2894
|
|
20240102,145500,6884098025,4015,4015,4015,4010,1399
|
|
20240102,145400,6878483240,4015,4015,4015,4005,4709
|
|
20240102,145300,6859601690,4015,4015,4015,4015,38
|
|
20240102,145200,6859449120,4015,4010,4015,4010,976
|
|
20240102,145100,6855535305,4010,4015,4015,4010,1085
|
|
20240102,145000,6851183275,4010,4010,4010,4010,410
|
|
20240102,144900,6849539175,4010,4015,4015,4010,1387
|
|
20240102,144800,6843973350,4015,4015,4015,4015,1177
|
|
20240102,144700,6839247695,4015,4005,4015,4005,7278
|
|
20240102,144600,6810062010,4010,4010,4010,4005,623
|
|
20240102,144500,6807563975,4010,4015,4015,4010,3699
|
|
20240102,144400,6792730285,4020,4020,4020,4015,2379
|
|
20240102,144300,6783178590,4015,4015,4020,4015,2588
|
|
20240102,144200,6772787600,4015,4020,4020,4015,216
|
|
20240102,144100,6771919590,4015,4020,4020,4015,1357
|
|
20240102,144000,6766465610,4025,4020,4025,4020,158
|
|
20240102,143900,6765830370,4025,4025,4025,4015,2750
|
|
20240102,143800,6754775380,4025,4020,4025,4020,190
|
|
20240102,143700,6754011490,4025,4025,4025,4025,228
|
|
20240102,143600,6753093790,4025,4025,4030,4020,4222
|
|
20240102,143500,6736092775,4025,4015,4025,4015,4251
|
|
20240102,143400,6719003905,4015,4015,4015,4010,1544
|
|
20240102,143300,6712805800,4020,4020,4020,4015,1791
|
|
20240102,143200,6705612235,4020,4020,4020,4020,80
|
|
20240102,143100,6705290635,4020,4015,4020,4010,4246
|
|
20240102,143000,6688242905,4015,4015,4015,4010,1283
|
|
20240102,142900,6683097775,4010,4010,4015,4005,10275
|
|
20240102,142800,6641891140,4015,4015,4015,4010,1280
|
|
20240102,142700,6636751965,4015,4010,4020,4010,1962
|
|
20240102,142600,6628873380,4010,4015,4020,4010,9329
|
|
20240102,142500,6591448950,4020,4015,4020,4010,5220
|
|
20240102,142400,6570494470,4020,4015,4020,4015,427
|
|
20240102,142300,6568777940,4020,4020,4020,4015,3965
|
|
20240102,142200,6552858345,4020,4020,4020,4015,1461
|
|
20240102,142100,6546989105,4010,4025,4025,4010,21791
|
|
20240102,142000,6459470295,4030,4025,4030,4025,644
|
|
20240102,141900,6456876330,4025,4025,4030,4020,2546
|
|
20240102,141800,6446631385,4030,4030,4030,4020,5163
|
|
20240102,141700,6425859665,4035,4030,4035,4025,5238
|
|
20240102,141600,6404762370,4035,4030,4035,4030,2969
|
|
20240102,141500,6392796700,4030,4030,4035,4030,3574
|
|
20240102,141400,6378393260,4035,4045,4045,4030,11289
|
|
20240102,141300,6332829080,4045,4040,4050,4040,2499
|
|
20240102,141200,6322720890,4045,4045,4045,4040,555
|
|
20240102,141100,6320478415,4050,4050,4050,4040,5323
|
|
20240102,141000,6298964690,4045,4055,4055,4045,2642
|
|
20240102,140900,6288277025,4055,4055,4060,4045,3315
|
|
20240102,140800,6274837270,4045,4055,4055,4045,6462
|
|
20240102,140700,6248654760,4040,4055,4055,4040,4863
|
|
20240102,140600,6228977185,4055,4045,4055,4045,828
|
|
20240102,140500,6225624755,4045,4045,4045,4040,2205
|
|
20240102,140400,6216713340,4045,4045,4045,4045,36
|
|
20240102,140300,6216567720,4045,4055,4055,4040,7983
|
|
20240102,140200,6184239435,4060,4060,4060,4055,47
|
|
20240102,140100,6184048620,4055,4065,4065,4055,13480
|
|
20240102,140000,6129268955,4065,4060,4065,4060,7179
|
|
20240102,135900,6100093140,4060,4055,4060,4055,16861
|
|
20240102,135800,6031654720,4055,4050,4055,4050,1779
|
|
20240102,135700,6024443370,4050,4050,4055,4045,4681
|
|
20240102,135600,6005483445,4050,4050,4055,4045,562
|
|
20240102,135500,6003207290,4055,4060,4060,4045,26471
|
|
20240102,135400,5896022660,4060,4040,4060,4035,67501
|
|
20240102,135300,5623282985,4040,4035,4040,4030,6823
|
|
20240102,135200,5595745300,4035,4030,4035,4030,4222
|
|
20240102,135100,5578709860,4030,4035,4035,4025,331
|
|
20240102,135000,5577377395,4025,4035,4035,4025,605
|
|
20240102,134900,5574938610,4035,4035,4035,4035,352
|
|
20240102,134800,5573518290,4035,4035,4035,4035,144
|
|
20240102,134700,5572937250,4035,4035,4035,4035,697
|
|
20240102,134600,5570124855,4035,4035,4035,4025,160
|
|
20240102,134500,5569479795,4035,4035,4035,4015,7763
|
|
20240102,134400,5538258300,4030,4035,4035,4030,220
|
|
20240102,134300,5537371555,4035,4025,4035,4025,1088
|
|
20240102,134200,5532990420,4030,4030,4030,4025,1660
|
|
20240102,134100,5526303120,4025,4035,4040,4025,7002
|
|
20240102,134000,5498081180,4035,4035,4040,4035,816
|
|
20240102,133900,5494788565,4040,4035,4040,4035,2820
|
|
20240102,133800,5483400840,4030,4035,4040,4030,4264
|
|
20240102,133700,5466197630,4040,4035,4040,4035,384
|
|
20240102,133600,5464648020,4035,4040,4040,4035,799
|
|
20240102,133500,5461423875,4035,4040,4040,4035,3088
|
|
20240102,133400,5448961520,4040,4040,4040,4040,114
|
|
20240102,133300,5448500960,4040,4040,4040,4040,87
|
|
20240102,133200,5448149480,4035,4035,4035,4035,1692
|
|
20240102,133100,5441322260,4035,4035,4035,4030,1067
|
|
20240102,133000,5437018770,4035,4035,4035,4035,370
|
|
20240102,132900,5435525820,4035,4035,4035,4030,623
|
|
20240102,132800,5433014920,4030,4035,4035,4030,128
|
|
20240102,132700,5432498765,4035,4040,4040,4035,1661
|
|
20240102,132600,5425796560,4035,4035,4040,4035,2444
|
|
20240102,132500,5415932395,4035,4050,4050,4035,15877
|
|
20240102,132400,5351747075,4050,4045,4050,4045,752
|
|
20240102,132300,5348702755,4050,4050,4050,4050,1594
|
|
20240102,132200,5342247055,4055,4055,4055,4050,810
|
|
20240102,132100,5338966375,4055,4050,4055,4045,653
|
|
20240102,132000,5336321155,4050,4050,4050,4045,1028
|
|
20240102,131900,5332158905,4050,4055,4055,4050,987
|
|
20240102,131800,5328161530,4050,4055,4055,4050,1280
|
|
20240102,131700,5322977070,4050,4055,4055,4050,917
|
|
20240102,131600,5319262640,4055,4055,4055,4050,2761
|
|
20240102,131500,5308079790,4050,4060,4060,4050,4335
|
|
20240102,131400,5290507295,4060,4050,4060,4050,2238
|
|
20240102,131300,5281432845,4055,4055,4060,4055,1053
|
|
20240102,131200,5277162875,4055,4060,4060,4055,3324
|
|
20240102,131100,5263683515,4060,4055,4060,4055,1170
|
|
20240102,131000,5258938915,4055,4060,4060,4055,2150
|
|
20240102,130900,5250219870,4060,4055,4060,4055,584
|
|
20240102,130800,5247851350,4055,4055,4060,4055,1792
|
|
20240102,130700,5240584675,4055,4060,4060,4055,1537
|
|
20240102,130600,5234345710,4060,4060,4065,4055,4492
|
|
20240102,130500,5216112605,4060,4060,4060,4055,2679
|
|
20240102,130400,5205244725,4060,4060,4060,4055,3213
|
|
20240102,130300,5192200315,4060,4050,4065,4045,51056
|
|
20240102,130200,4985138170,4050,4045,4050,4045,3013
|
|
20240102,130100,4972947220,4045,4050,4050,4045,1704
|
|
20240102,130000,4966046115,4050,4045,4050,4045,1815
|
|
20240102,125900,4958703615,4045,4045,4050,4045,2536
|
|
20240102,125800,4948436945,4050,4050,4050,4040,14987
|
|
20240102,125700,4887838650,4040,4030,4055,4025,74269
|
|
20240102,125600,4587636835,4030,4025,4030,4025,847
|
|
20240102,125500,4584227180,4025,4025,4030,4025,4771
|
|
20240102,125400,4565019925,4030,4030,4030,4030,20
|
|
20240102,125300,4564939325,4030,4025,4030,4020,1149
|
|
20240102,125200,4560320130,4030,4025,4030,4025,7918
|
|
20240102,125100,4528450110,4025,4025,4025,4020,958
|
|
20240102,125000,4524598680,4025,4020,4025,4020,291
|
|
20240102,124900,4523428410,4025,4025,4025,4020,144
|
|
20240102,124800,4522849310,4025,4020,4025,4020,6423
|
|
20240102,124700,4497018765,4020,4015,4020,4015,537
|
|
20240102,124600,4494862660,4020,4015,4020,4015,366
|
|
20240102,124500,4493392985,4015,4020,4025,4015,2376
|
|
20240102,124400,4483843580,4025,4025,4025,4025,151
|
|
20240102,124300,4483235805,4025,4025,4025,4020,77
|
|
20240102,124200,4482926025,4025,4025,4025,4025,1324
|
|
20240102,124100,4477596925,4020,4020,4025,4020,1850
|
|
20240102,124000,4470159900,4015,4015,4015,4010,7982
|
|
20240102,123900,4438147935,4015,4015,4015,4010,757
|
|
20240102,123800,4435109130,4015,4020,4025,4010,3760
|
|
20240102,123700,4420012695,4025,4020,4025,4020,369
|
|
20240102,123600,4418528840,4020,4020,4020,4020,2793
|
|
20240102,123500,4407300980,4020,4025,4025,4020,2105
|
|
20240102,123400,4398838790,4025,4030,4030,4020,1941
|
|
20240102,123300,4391035595,4020,4030,4030,4020,2266
|
|
20240102,123200,4381915230,4025,4030,4030,4025,301
|
|
20240102,123100,4380702830,4030,4030,4030,4030,1866
|
|
20240102,123000,4373182850,4035,4035,4035,4035,2026
|
|
20240102,122900,4365007940,4035,4035,4035,4030,1079
|
|
20240102,122800,4360659175,4035,4035,4035,4030,2045
|
|
20240102,122700,4352417600,4030,4035,4035,4030,4685
|
|
20240102,122600,4333536915,4035,4040,4040,4035,7672
|
|
20240102,122500,4302577785,4040,4040,4040,4035,425
|
|
20240102,122400,4300861155,4040,4040,4040,4035,299
|
|
20240102,122300,4299653870,4035,4040,4040,4035,1121
|
|
20240102,122200,4295130135,4040,4040,4040,4035,10086
|
|
20240102,122100,4254382750,4040,4040,4040,4035,836
|
|
20240102,122000,4251007060,4040,4035,4040,4035,1297
|
|
20240102,121900,4245773425,4035,4035,4040,4035,3379
|
|
20240102,121800,4232131520,4035,4030,4040,4030,8063
|
|
20240102,121700,4199602045,4030,4030,4030,4030,1638
|
|
20240102,121600,4193000905,4025,4030,4030,4025,148
|
|
20240102,121500,4192404470,4030,4025,4030,4025,615
|
|
20240102,121400,4189928985,4025,4030,4030,4020,3080
|
|
20240102,121300,4177531305,4030,4030,4030,4025,575
|
|
20240102,121200,4175214060,4030,4025,4030,4025,1482
|
|
20240102,121100,4169247215,4030,4025,4030,4025,23
|
|
20240102,121000,4169154540,4030,4035,4035,4025,1021
|
|
20240102,120900,4165042875,4030,4035,4035,4030,2670
|
|
20240102,120800,4154282675,4035,4035,4035,4035,22
|
|
20240102,120700,4154193905,4030,4030,4030,4025,1351
|
|
20240102,120600,4148750990,4025,4030,4030,4025,1094
|
|
20240102,120500,4144343530,4030,4035,4035,4030,586
|
|
20240102,120400,4141981270,4035,4035,4035,4035,118
|
|
20240102,120300,4141505140,4030,4035,4040,4030,3653
|
|
20240102,120200,4126759925,4035,4030,4035,4030,14510
|
|
20240102,120100,4068235070,4030,4030,4030,4025,1101
|
|
20240102,120000,4063798195,4030,4025,4030,4025,3484
|
|
20240102,115900,4049760910,4030,4025,4030,4025,8891
|
|
20240102,115800,4013942680,4030,4025,4030,4025,3777
|
|
20240102,115700,3998721405,4030,4035,4035,4030,6372
|
|
20240102,115600,3973042220,4030,4035,4035,4030,2529
|
|
20240102,115500,3962842310,4035,4035,4035,4030,3183
|
|
20240102,115400,3950000940,4035,4035,4035,4030,1272
|
|
20240102,115300,3944869305,4035,4035,4040,4030,21436
|
|
20240102,115200,3858309060,4040,4035,4040,4025,19816
|
|
20240102,115100,3778406145,4030,4035,4035,4030,9011
|
|
20240102,115000,3742047465,4035,4035,4035,4025,3764
|
|
20240102,114900,3726877720,4035,4030,4035,4025,3010
|
|
20240102,114800,3714743105,4030,4035,4035,4030,3218
|
|
20240102,114700,3701773950,4030,4035,4035,4030,253
|
|
20240102,114600,3700753450,4030,4030,4035,4025,5588
|
|
20240102,114500,3678234045,4030,4030,4035,4025,2255
|
|
20240102,114400,3669139955,4030,4025,4030,4025,7660
|
|
20240102,114300,3638274190,4025,4020,4030,4020,543
|
|
20240102,114200,3636088670,4020,4020,4030,4020,790
|
|
20240102,114100,3632911430,4020,4025,4025,4020,2703
|
|
20240102,114000,3622034925,4025,4030,4030,4025,1891
|
|
20240102,113900,3614423525,4030,4030,4040,4025,12399
|
|
20240102,113800,3564400280,4025,4025,4030,4025,7408
|
|
20240102,113700,3534549800,4030,4030,4030,4025,3505
|
|
20240102,113600,3520424975,4030,4025,4030,4020,4677
|
|
20240102,113500,3501599905,4025,4015,4025,4010,20045
|
|
20240102,113400,3420989220,4010,4015,4015,4010,47
|
|
20240102,113300,3420800570,4015,4015,4015,4010,2563
|
|
20240102,113200,3410516015,4015,4005,4015,4000,2284
|
|
20240102,113100,3401347910,4005,4005,4010,4005,6547
|
|
20240102,113000,3375123435,4010,4010,4015,4010,3607
|
|
20240102,112900,3360655890,4010,4015,4015,4010,12934
|
|
20240102,112800,3308727515,4015,4015,4020,4010,3682
|
|
20240102,112700,3293953110,4020,4020,4025,4015,1766
|
|
20240102,112600,3286855960,4020,4015,4020,4010,1594
|
|
20240102,112500,3280453205,4010,4025,4025,4010,2994
|
|
20240102,112400,3268424320,4025,4025,4025,4020,2537
|
|
20240102,112300,3258225415,4025,4005,4025,4000,4984
|
|
20240102,112200,3238170105,4000,4025,4035,4000,23863
|
|
20240102,112100,3142243805,4025,4020,4030,4020,7592
|
|
20240102,112000,3111709095,4020,4020,4025,4020,6795
|
|
20240102,111900,3084382625,4020,4035,4040,4015,25828
|
|
20240102,111800,2980349630,4035,4015,4035,4015,17369
|
|
20240102,111700,2910398770,4020,4005,4030,4000,51896
|
|
20240102,111600,2702063320,4005,3995,4005,3980,50109
|
|
20240102,111500,2501794505,3980,3970,3990,3970,45374
|
|
20240102,111400,2321081920,3965,3950,3965,3950,15061
|
|
20240102,111300,2261423125,3955,3955,3955,3955,204
|
|
20240102,111200,2260616305,3955,3955,3955,3950,938
|
|
20240102,111100,2256911065,3950,3950,3955,3950,392
|
|
20240102,111000,2255361915,3955,3955,3960,3955,2107
|
|
20240102,110900,2247028680,3955,3955,3955,3955,558
|
|
20240102,110800,2244821790,3955,3955,3960,3945,1061
|
|
20240102,110700,2240630960,3960,3960,3960,3950,6130
|
|
20240102,110600,2216405905,3960,3950,3960,3950,2156
|
|
20240102,110500,2207878160,3960,3955,3965,3955,21144
|
|
20240102,110400,2124216185,3955,3950,3955,3950,1512
|
|
20240102,110300,2118243660,3950,3950,3955,3945,2233
|
|
20240102,110200,2109428300,3950,3955,3955,3945,818
|
|
20240102,110100,2106196390,3955,3950,3955,3945,2388
|
|
20240102,110000,2096763550,3950,3950,3950,3945,4628
|
|
20240102,105900,2078505415,3950,3945,3950,3930,1105
|
|
20240102,105800,2074147230,3945,3935,3945,3930,4959
|
|
20240102,105700,2054634155,3935,3935,3935,3925,1804
|
|
20240102,105600,2047540845,3935,3935,3935,3930,3309
|
|
20240102,105500,2034526175,3935,3930,3935,3925,5189
|
|
20240102,105400,2014154335,3930,3925,3935,3920,16996
|
|
20240102,105300,1947444380,3935,3940,3940,3930,7438
|
|
20240102,105200,1918192575,3940,3945,3945,3935,222
|
|
20240102,105100,1917318040,3945,3940,3945,3935,785
|
|
20240102,105000,1914227730,3945,3950,3950,3940,3557
|
|
20240102,104900,1900209615,3945,3945,3950,3940,595
|
|
20240102,104800,1897862780,3945,3945,3950,3940,1439
|
|
20240102,104700,1892192935,3945,3935,3950,3935,5442
|
|
20240102,104600,1870736250,3940,3935,3940,3930,8705
|
|
20240102,104500,1836516810,3930,3945,3945,3930,8404
|
|
20240102,104400,1803436790,3940,3950,3950,3935,4791
|
|
20240102,104300,1784550120,3950,3945,3955,3940,3184
|
|
20240102,104200,1771989910,3945,3960,3960,3945,12015
|
|
20240102,104100,1724512220,3960,3955,3960,3955,1301
|
|
20240102,104000,1719363755,3955,3960,3960,3955,8819
|
|
20240102,103900,1684461825,3965,3960,3965,3960,1796
|
|
20240102,103800,1677347135,3965,3965,3965,3960,1750
|
|
20240102,103700,1670416385,3965,3965,3965,3955,6315
|
|
20240102,103600,1645415730,3965,3960,3965,3960,4628
|
|
20240102,103500,1627088670,3960,3955,3960,3955,2132
|
|
20240102,103400,1618652015,3955,3955,3955,3950,2320
|
|
20240102,103300,1609476515,3955,3955,3955,3950,8599
|
|
20240102,103200,1575475160,3955,3945,3955,3940,11133
|
|
20240102,103100,1531536480,3940,3940,3940,3930,7451
|
|
20240102,103000,1502203245,3940,3950,3950,3935,5892
|
|
20240102,102900,1478982590,3950,3945,3950,3940,4508
|
|
20240102,102800,1461208520,3945,3945,3945,3935,10903
|
|
20240102,102700,1418247350,3940,3945,3945,3935,1096
|
|
20240102,102600,1413929275,3940,3940,3950,3935,1313
|
|
20240102,102500,1408755470,3950,3955,3955,3940,4172
|
|
20240102,102400,1392289610,3955,3955,3960,3950,256
|
|
20240102,102300,1391277250,3955,3950,3955,3950,4746
|
|
20240102,102200,1372520215,3950,3950,3955,3935,355
|
|
20240102,102100,1371120675,3955,3960,3960,3930,21338
|
|
20240102,102000,1286907290,3960,3955,3960,3955,448
|
|
20240102,101900,1285135335,3960,3955,3960,3955,1455
|
|
20240102,101800,1279380520,3960,3970,3970,3955,8499
|
|
20240102,101700,1245735605,3965,3970,3970,3960,13436
|
|
20240102,101600,1192463715,3960,3960,3970,3960,8514
|
|
20240102,101500,1158715885,3965,3955,3965,3955,2637
|
|
20240102,101400,1148279910,3955,3970,3970,3955,13447
|
|
20240102,101300,1095031610,3965,3970,3970,3965,11170
|
|
20240102,101200,1050718610,3970,3975,3975,3965,22700
|
|
20240102,101100,960647635,3970,3970,3980,3965,13870
|
|
20240102,101000,905540565,3970,3970,3975,3965,5399
|
|
20240102,100900,884105020,3980,3965,3980,3960,12481
|
|
20240102,100800,834561975,3970,3970,3975,3955,14667
|
|
20240102,100700,776385500,3970,3980,3980,3960,17946
|
|
20240102,100600,705164695,3980,4000,4000,3970,35767
|
|
20240102,100500,562610725,4000,3985,4000,3985,30646
|
|
20240102,100400,440240600,3985,3975,3995,3970,27682
|
|
20240102,100300,330042730,3975,3955,3975,3955,25059
|
|
20240102,100200,230780710,3955,3950,3960,3945,21128
|
|
20240102,100100,147304465,3950,3925,3960,3925,17821
|
|
20240102,100000,77012560,3925,3925,3940,3925,19567
|