665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,200200,3753696960,2735,2735,2735,2735,18075
|
|
20240105,200100,3753696960,2735,2735,2735,2735,0
|
|
20240105,200000,3753696960,2735,2735,2735,2735,0
|
|
20240105,195900,3753696960,2735,2735,2735,2735,0
|
|
20240105,195800,3753696960,2735,2735,2735,2735,0
|
|
20240105,195700,3753696960,2735,2735,2735,2735,0
|
|
20240105,195600,3753696960,2735,2735,2735,2735,0
|
|
20240105,195500,3753696960,2735,2735,2735,2735,0
|
|
20240105,195400,3753696960,2735,2735,2735,2735,0
|
|
20240105,195300,3753696960,2735,2735,2735,2735,0
|
|
20240105,195200,3753696960,2735,2735,2735,2735,0
|
|
20240105,195100,3753696960,2735,2735,2735,2735,0
|
|
20240105,195000,3753696960,2735,2735,2735,2735,0
|
|
20240105,194900,3753696960,2735,2735,2735,2735,0
|
|
20240105,194800,3753696960,2735,2735,2735,2735,0
|
|
20240105,194700,3753696960,2735,2735,2735,2735,0
|
|
20240105,194600,3753696960,2735,2735,2735,2735,0
|
|
20240105,194500,3753696960,2735,2735,2735,2735,0
|
|
20240105,194400,3753696960,2735,2735,2735,2735,0
|
|
20240105,194300,3753696960,2735,2735,2735,2735,0
|
|
20240105,194200,3753696960,2735,2735,2735,2735,0
|
|
20240105,194100,3753696960,2735,2735,2735,2735,0
|
|
20240105,194000,3753696960,2735,2735,2735,2735,0
|
|
20240105,193900,3753696960,2735,2735,2735,2735,0
|
|
20240105,193800,3753696960,2735,2735,2735,2735,0
|
|
20240105,193700,3753696960,2735,2735,2735,2735,0
|
|
20240105,193600,3753696960,2735,2735,2735,2735,0
|
|
20240105,193500,3753696960,2735,2735,2735,2735,0
|
|
20240105,193400,3753696960,2735,2735,2735,2735,0
|
|
20240105,193300,3753696960,2735,2735,2735,2735,0
|
|
20240105,193200,3753696960,2735,2735,2735,2735,18075
|
|
20240105,193100,3753696960,2735,2735,2735,2735,0
|
|
20240105,193000,3753696960,2735,2735,2735,2735,0
|
|
20240105,192900,3753696960,2735,2735,2735,2735,0
|
|
20240105,192800,3753696960,2735,2735,2735,2735,0
|
|
20240105,192700,3753696960,2735,2735,2735,2735,0
|
|
20240105,192600,3753696960,2735,2735,2735,2735,0
|
|
20240105,192500,3753696960,2735,2735,2735,2735,0
|
|
20240105,192400,3753696960,2735,2735,2735,2735,0
|
|
20240105,192300,3753696960,2735,2735,2735,2735,0
|
|
20240105,192200,3753696960,2735,2735,2735,2735,0
|
|
20240105,192100,3753696960,2735,2735,2735,2735,0
|
|
20240105,192000,3753696960,2735,2735,2735,2735,0
|
|
20240105,191900,3753696960,2735,2735,2735,2735,0
|
|
20240105,191800,3753696960,2735,2735,2735,2735,0
|
|
20240105,191700,3753696960,2735,2735,2735,2735,0
|
|
20240105,191600,3753696960,2735,2735,2735,2735,0
|
|
20240105,191500,3753696960,2735,2735,2735,2735,0
|
|
20240105,191400,3753696960,2735,2735,2735,2735,0
|
|
20240105,191300,3753696960,2735,2735,2735,2735,0
|
|
20240105,191200,3753696960,2735,2735,2735,2735,0
|
|
20240105,191100,3753696960,2735,2735,2735,2735,0
|
|
20240105,191000,3753696960,2735,2735,2735,2735,0
|
|
20240105,190900,3753696960,2735,2735,2735,2735,0
|
|
20240105,190800,3753696960,2735,2735,2735,2735,0
|
|
20240105,190700,3753696960,2735,2735,2735,2735,0
|
|
20240105,190600,3753696960,2735,2735,2735,2735,0
|
|
20240105,190500,3753696960,2735,2735,2735,2735,0
|
|
20240105,190400,3753696960,2735,2735,2735,2735,0
|
|
20240105,190300,3753696960,2735,2735,2735,2735,0
|
|
20240105,190200,3753696960,2735,2735,2735,2735,18075
|
|
20240105,190100,3753696960,2735,2735,2735,2735,0
|
|
20240105,190000,3753696960,2735,2735,2735,2735,0
|
|
20240105,185900,3753696960,2735,2735,2735,2735,0
|
|
20240105,185800,3753696960,2735,2735,2735,2735,0
|
|
20240105,185700,3753696960,2735,2735,2735,2735,0
|
|
20240105,185600,3753696960,2735,2735,2735,2735,0
|
|
20240105,185500,3753696960,2735,2735,2735,2735,0
|
|
20240105,185400,3753696960,2735,2735,2735,2735,0
|
|
20240105,185300,3753696960,2735,2735,2735,2735,0
|
|
20240105,185200,3753696960,2735,2735,2735,2735,0
|
|
20240105,185100,3753696960,2735,2735,2735,2735,0
|
|
20240105,185000,3753696960,2735,2735,2735,2735,0
|
|
20240105,184900,3753696960,2735,2735,2735,2735,0
|
|
20240105,184800,3753696960,2735,2735,2735,2735,0
|
|
20240105,184700,3753696960,2735,2735,2735,2735,0
|
|
20240105,184600,3753696960,2735,2735,2735,2735,0
|
|
20240105,184500,3753696960,2735,2735,2735,2735,0
|
|
20240105,184400,3753696960,2735,2735,2735,2735,0
|
|
20240105,184300,3753696960,2735,2735,2735,2735,0
|
|
20240105,184200,3753696960,2735,2735,2735,2735,0
|
|
20240105,184100,3753696960,2735,2735,2735,2735,0
|
|
20240105,184000,3753696960,2735,2735,2735,2735,0
|
|
20240105,183900,3753696960,2735,2735,2735,2735,0
|
|
20240105,183800,3753696960,2735,2735,2735,2735,0
|
|
20240105,183700,3753696960,2735,2735,2735,2735,0
|
|
20240105,183600,3753696960,2735,2735,2735,2735,0
|
|
20240105,183500,3753696960,2735,2735,2735,2735,0
|
|
20240105,183400,3753696960,2735,2735,2735,2735,0
|
|
20240105,183300,3753696960,2735,2735,2735,2735,0
|
|
20240105,183200,3753696960,2735,2735,2735,2735,18075
|
|
20240105,183100,3753696960,2735,2735,2735,2735,0
|
|
20240105,183000,3753696960,2735,2735,2735,2735,0
|
|
20240105,182900,3753696960,2735,2735,2735,2735,0
|
|
20240105,182800,3753696960,2735,2735,2735,2735,0
|
|
20240105,182700,3753696960,2735,2735,2735,2735,0
|
|
20240105,182600,3753696960,2735,2735,2735,2735,0
|
|
20240105,182500,3753696960,2735,2735,2735,2735,0
|
|
20240105,182400,3753696960,2735,2735,2735,2735,0
|
|
20240105,182300,3753696960,2735,2735,2735,2735,0
|
|
20240105,182200,3753696960,2735,2735,2735,2735,0
|
|
20240105,182100,3753696960,2735,2735,2735,2735,0
|
|
20240105,182000,3753696960,2735,2735,2735,2735,0
|
|
20240105,181900,3753696960,2735,2735,2735,2735,0
|
|
20240105,181800,3753696960,2735,2735,2735,2735,0
|
|
20240105,181700,3753696960,2735,2735,2735,2735,0
|
|
20240105,181600,3753696960,2735,2735,2735,2735,0
|
|
20240105,181500,3753696960,2735,2735,2735,2735,0
|
|
20240105,181400,3753696960,2735,2735,2735,2735,0
|
|
20240105,181300,3753696960,2735,2735,2735,2735,0
|
|
20240105,181200,3753696960,2735,2735,2735,2735,0
|
|
20240105,181100,3753696960,2735,2735,2735,2735,0
|
|
20240105,181000,3753696960,2735,2735,2735,2735,0
|
|
20240105,180900,3753696960,2735,2735,2735,2735,0
|
|
20240105,180800,3753696960,2735,2735,2735,2735,0
|
|
20240105,180700,3753696960,2735,2735,2735,2735,0
|
|
20240105,180600,3753696960,2735,2735,2735,2735,0
|
|
20240105,180500,3753696960,2735,2735,2735,2735,0
|
|
20240105,180400,3753696960,2735,2735,2735,2735,0
|
|
20240105,180300,3753696960,2735,2735,2735,2735,0
|
|
20240105,180200,3753696960,2735,2735,2735,2735,18075
|
|
20240105,180100,3753696960,2735,2735,2735,2735,0
|
|
20240105,180000,3753696960,2735,2735,2735,2735,0
|
|
20240105,175900,3753696960,2735,2735,2735,2735,0
|
|
20240105,175800,3753696960,2735,2735,2735,2735,0
|
|
20240105,175700,3753696960,2735,2735,2735,2735,0
|
|
20240105,175600,3753696960,2735,2735,2735,2735,0
|
|
20240105,175500,3753696960,2735,2735,2735,2735,0
|
|
20240105,175400,3753696960,2735,2735,2735,2735,0
|
|
20240105,175300,3753696960,2735,2735,2735,2735,0
|
|
20240105,175200,3753696960,2735,2735,2735,2735,0
|
|
20240105,175100,3753696960,2735,2735,2735,2735,0
|
|
20240105,175000,3753696960,2735,2735,2735,2735,0
|
|
20240105,174900,3753696960,2735,2735,2735,2735,0
|
|
20240105,174800,3753696960,2735,2735,2735,2735,0
|
|
20240105,174700,3753696960,2735,2735,2735,2735,0
|
|
20240105,174600,3753696960,2735,2735,2735,2735,0
|
|
20240105,174500,3753696960,2735,2735,2735,2735,0
|
|
20240105,174400,3753696960,2735,2735,2735,2735,0
|
|
20240105,174300,3753696960,2735,2735,2735,2735,0
|
|
20240105,174200,3753696960,2735,2735,2735,2735,0
|
|
20240105,174100,3753696960,2735,2735,2735,2735,0
|
|
20240105,174000,3753696960,2735,2735,2735,2735,0
|
|
20240105,173900,3753696960,2735,2735,2735,2735,0
|
|
20240105,173800,3753696960,2735,2735,2735,2735,0
|
|
20240105,173700,3753696960,2735,2735,2735,2735,0
|
|
20240105,173600,3753696960,2735,2735,2735,2735,0
|
|
20240105,173500,3753696960,2735,2735,2735,2735,0
|
|
20240105,173400,3753696960,2735,2735,2735,2735,0
|
|
20240105,173300,3753696960,2735,2735,2735,2735,0
|
|
20240105,173200,3753696960,2735,2735,2735,2735,18075
|
|
20240105,173100,3753696960,2735,2735,2735,2735,0
|
|
20240105,173000,3753696960,2735,2735,2735,2735,0
|
|
20240105,172900,3753696960,2735,2735,2735,2735,0
|
|
20240105,172800,3753696960,2735,2735,2735,2735,0
|
|
20240105,172700,3753696960,2735,2735,2735,2735,0
|
|
20240105,172600,3753696960,2735,2735,2735,2735,0
|
|
20240105,172500,3753696960,2735,2735,2735,2735,0
|
|
20240105,172400,3753696960,2735,2735,2735,2735,0
|
|
20240105,172300,3753696960,2735,2735,2735,2735,0
|
|
20240105,172200,3753696960,2735,2735,2735,2735,0
|
|
20240105,172100,3753696960,2735,2735,2735,2735,0
|
|
20240105,172000,3753696960,2735,2735,2735,2735,0
|
|
20240105,171900,3753696960,2735,2735,2735,2735,0
|
|
20240105,171800,3753696960,2735,2735,2735,2735,0
|
|
20240105,171700,3753696960,2735,2735,2735,2735,0
|
|
20240105,171600,3753696960,2735,2735,2735,2735,0
|
|
20240105,171500,3753696960,2735,2735,2735,2735,0
|
|
20240105,171400,3753696960,2735,2735,2735,2735,0
|
|
20240105,171300,3753696960,2735,2735,2735,2735,0
|
|
20240105,171200,3753696960,2735,2735,2735,2735,0
|
|
20240105,171100,3753696960,2735,2735,2735,2735,0
|
|
20240105,171000,3753696960,2735,2735,2735,2735,0
|
|
20240105,170900,3753696960,2735,2735,2735,2735,0
|
|
20240105,170800,3753696960,2735,2735,2735,2735,0
|
|
20240105,170700,3753696960,2735,2735,2735,2735,0
|
|
20240105,170600,3753696960,2735,2735,2735,2735,0
|
|
20240105,170500,3753696960,2735,2735,2735,2735,0
|
|
20240105,170400,3753696960,2735,2735,2735,2735,0
|
|
20240105,170300,3753696960,2735,2735,2735,2735,0
|
|
20240105,170200,3753696960,2735,2735,2735,2735,18075
|
|
20240105,170100,3753696960,2735,2735,2735,2735,0
|
|
20240105,170000,3753696960,2735,2735,2735,2735,0
|
|
20240105,165900,3753696960,2735,2735,2735,2735,0
|
|
20240105,165800,3753696960,2735,2735,2735,2735,0
|
|
20240105,165700,3753696960,2735,2735,2735,2735,0
|
|
20240105,165600,3753696960,2735,2735,2735,2735,0
|
|
20240105,165500,3753696960,2735,2735,2735,2735,0
|
|
20240105,165400,3753696960,2735,2735,2735,2735,0
|
|
20240105,165300,3753696960,2735,2735,2735,2735,0
|
|
20240105,165200,3753696960,2735,2735,2735,2735,0
|
|
20240105,165100,3753696960,2735,2735,2735,2735,0
|
|
20240105,165000,3753696960,2735,2735,2735,2735,0
|
|
20240105,164900,3753696960,2735,2735,2735,2735,0
|
|
20240105,164800,3753696960,2735,2735,2735,2735,0
|
|
20240105,164700,3753696960,2735,2735,2735,2735,0
|
|
20240105,164600,3753696960,2735,2735,2735,2735,0
|
|
20240105,164500,3753696960,2735,2735,2735,2735,0
|
|
20240105,164400,3753696960,2735,2735,2735,2735,0
|
|
20240105,164300,3753696960,2735,2735,2735,2735,0
|
|
20240105,164200,3753696960,2735,2735,2735,2735,0
|
|
20240105,164100,3753696960,2735,2735,2735,2735,0
|
|
20240105,164000,3753696960,2735,2735,2735,2735,0
|
|
20240105,163900,3753696960,2735,2735,2735,2735,0
|
|
20240105,163800,3753696960,2735,2735,2735,2735,0
|
|
20240105,163700,3753696960,2735,2735,2735,2735,0
|
|
20240105,163600,3753696960,2735,2735,2735,2735,0
|
|
20240105,163500,3753696960,2735,2735,2735,2735,0
|
|
20240105,163400,3753696960,2735,2735,2735,2735,0
|
|
20240105,163300,3753696960,2735,2735,2735,2735,0
|
|
20240105,163200,3753696960,2735,2735,2735,2735,18075
|
|
20240105,163100,3753696960,2735,2735,2735,2735,0
|
|
20240105,163000,3753696960,2735,2735,2735,2735,0
|
|
20240105,162900,3753696960,2735,2735,2735,2735,0
|
|
20240105,162800,3753696960,2735,2735,2735,2735,0
|
|
20240105,162700,3753696960,2735,2735,2735,2735,0
|
|
20240105,162600,3753696960,2735,2735,2735,2735,0
|
|
20240105,162500,3753696960,2735,2735,2735,2735,0
|
|
20240105,162400,3753696960,2735,2735,2735,2735,0
|
|
20240105,162300,3753696960,2735,2735,2735,2735,0
|
|
20240105,162200,3753696960,2735,2735,2735,2735,0
|
|
20240105,162100,3753696960,2735,2735,2735,2735,0
|
|
20240105,162000,3753696960,2735,2735,2735,2735,0
|
|
20240105,161900,3753696960,2735,2735,2735,2735,0
|
|
20240105,161800,3753696960,2735,2735,2735,2735,0
|
|
20240105,161700,3753696960,2735,2735,2735,2735,0
|
|
20240105,161600,3753696960,2735,2735,2735,2735,0
|
|
20240105,161500,3753696960,2735,2735,2735,2735,0
|
|
20240105,161400,3753696960,2735,2735,2735,2735,0
|
|
20240105,161300,3753696960,2735,2735,2735,2735,0
|
|
20240105,161200,3753696960,2735,2735,2735,2735,0
|
|
20240105,161100,3753696960,2735,2735,2735,2735,0
|
|
20240105,161000,3753696960,2735,2735,2735,2735,0
|
|
20240105,160900,3753696960,2735,2735,2735,2735,0
|
|
20240105,160800,3753696960,2735,2735,2735,2735,0
|
|
20240105,160700,3753696960,2735,2735,2735,2735,0
|
|
20240105,160600,3753696960,2735,2735,2735,2735,0
|
|
20240105,160500,3753696960,2735,2735,2735,2735,0
|
|
20240105,160400,3753696960,2735,2735,2735,2735,0
|
|
20240105,160300,3753696960,2735,2735,2735,2735,0
|
|
20240105,160200,3753696960,2735,2735,2735,2735,18075
|
|
20240105,160100,3753696960,2735,2735,2735,2735,0
|
|
20240105,160000,3753696960,2735,2735,2735,2735,0
|
|
20240105,155900,3753696960,2735,2735,2735,2735,0
|
|
20240105,155800,3753696960,2735,2735,2735,2735,0
|
|
20240105,155700,3753696960,2735,2735,2735,2735,0
|
|
20240105,155600,3753696960,2735,2735,2735,2735,0
|
|
20240105,155500,3753696960,2735,2735,2735,2735,0
|
|
20240105,155400,3753696960,2735,2735,2735,2735,0
|
|
20240105,155300,3753696960,2735,2735,2735,2735,0
|
|
20240105,155200,3753696960,2735,2735,2735,2735,0
|
|
20240105,155100,3753696960,2735,2735,2735,2735,0
|
|
20240105,155000,3753696960,2735,2735,2735,2735,0
|
|
20240105,154900,3753696960,2735,2735,2735,2735,0
|
|
20240105,154800,3753696960,2735,2735,2735,2735,0
|
|
20240105,154700,3753696960,2735,2735,2735,2735,0
|
|
20240105,154600,3753696960,2735,2735,2735,2735,0
|
|
20240105,154500,3753696960,2735,2735,2735,2735,0
|
|
20240105,154400,3753696960,2735,2735,2735,2735,0
|
|
20240105,154300,3753696960,2735,2735,2735,2735,0
|
|
20240105,154200,3753696960,2735,2735,2735,2735,0
|
|
20240105,154100,3753696960,2735,2735,2735,2735,0
|
|
20240105,154000,3753696960,2735,2735,2735,2735,0
|
|
20240105,153900,3753696960,2735,2735,2735,2735,0
|
|
20240105,153800,3753696960,2735,2735,2735,2735,0
|
|
20240105,153700,3753696960,2735,2735,2735,2735,0
|
|
20240105,153600,3753696960,2735,2735,2735,2735,0
|
|
20240105,153500,3753696960,2735,2735,2735,2735,0
|
|
20240105,153400,3753696960,2735,2735,2735,2735,0
|
|
20240105,153300,3753696960,2735,2735,2735,2735,0
|
|
20240105,153200,3753696960,2735,2735,2735,2735,18075
|
|
20240105,153100,3753696960,2735,2735,2735,2735,0
|
|
20240105,153000,3753696960,2735,2735,2735,2735,18075
|
|
20240105,152900,3704261835,2740,2740,2740,2740,0
|
|
20240105,152800,3704261835,2740,2740,2740,2740,0
|
|
20240105,152700,3704261835,2740,2740,2740,2740,0
|
|
20240105,152600,3704261835,2740,2740,2740,2740,0
|
|
20240105,152500,3704261835,2740,2740,2740,2740,0
|
|
20240105,152400,3704261835,2740,2740,2740,2740,0
|
|
20240105,152300,3704261835,2740,2740,2740,2740,0
|
|
20240105,152200,3704261835,2740,2740,2740,2740,0
|
|
20240105,152100,3704261835,2740,2740,2740,2740,0
|
|
20240105,152000,3704261835,2740,2740,2740,2740,0
|
|
20240105,151900,3704261835,2740,2740,2745,2735,5237
|
|
20240105,151800,3689907575,2745,2745,2745,2735,372
|
|
20240105,151700,3688887125,2745,2745,2750,2740,2581
|
|
20240105,151600,3681804605,2745,2740,2745,2735,1144
|
|
20240105,151500,3678674840,2745,2735,2745,2735,1242
|
|
20240105,151400,3675273740,2745,2735,2745,2735,1647
|
|
20240105,151300,3670765295,2745,2735,2745,2735,1221
|
|
20240105,151200,3667421765,2735,2735,2735,2735,10
|
|
20240105,151100,3667394415,2745,2745,2745,2735,673
|
|
20240105,151000,3665549045,2745,2740,2745,2740,19198
|
|
20240105,150900,3612868880,2740,2735,2740,2735,2245
|
|
20240105,150800,3606719595,2735,2735,2735,2730,1671
|
|
20240105,150700,3602149465,2735,2735,2735,2730,2188
|
|
20240105,150600,3596166185,2735,2740,2745,2735,1823
|
|
20240105,150500,3591174345,2730,2730,2740,2730,1536
|
|
20240105,150400,3586979525,2735,2740,2740,2735,3440
|
|
20240105,150300,3577560795,2745,2740,2745,2735,1440
|
|
20240105,150200,3573622120,2740,2735,2745,2735,2169
|
|
20240105,150100,3567683810,2740,2745,2745,2735,1878
|
|
20240105,150000,3562541955,2745,2740,2745,2735,1203
|
|
20240105,145900,3559245755,2740,2735,2745,2735,954
|
|
20240105,145800,3556636035,2740,2745,2750,2735,2553
|
|
20240105,145700,3549644375,2740,2745,2745,2740,8984
|
|
20240105,145600,3524997405,2750,2745,2750,2745,3781
|
|
20240105,145500,3514606980,2745,2745,2745,2745,620
|
|
20240105,145400,3512905080,2745,2740,2745,2740,9927
|
|
20240105,145300,3485691170,2740,2740,2740,2735,3318
|
|
20240105,145200,3476602890,2740,2735,2740,2735,6059
|
|
20240105,145100,3460025610,2735,2730,2735,2730,30
|
|
20240105,145000,3459943685,2730,2730,2735,2730,3439
|
|
20240105,144900,3450549275,2730,2735,2735,2730,214
|
|
20240105,144800,3449964000,2735,2730,2735,2730,2243
|
|
20240105,144700,3443834685,2730,2735,2735,2730,1752
|
|
20240105,144600,3439045770,2730,2735,2735,2730,770
|
|
20240105,144500,3436940290,2730,2735,2735,2730,1189
|
|
20240105,144400,3433688405,2730,2730,2735,2730,82
|
|
20240105,144300,3433464530,2730,2735,2735,2730,1811
|
|
20240105,144200,3428514110,2730,2735,2735,2730,18
|
|
20240105,144100,3428464915,2735,2735,2735,2730,2537
|
|
20240105,144000,3421527970,2730,2730,2730,2725,5278
|
|
20240105,143900,3407121400,2730,2730,2735,2725,1747
|
|
20240105,143800,3402351310,2730,2730,2730,2725,490
|
|
20240105,143700,3401013860,2730,2730,2730,2725,1399
|
|
20240105,143600,3397194840,2730,2725,2730,2725,1024
|
|
20240105,143500,3394403970,2730,2730,2730,2725,1447
|
|
20240105,143400,3390454660,2730,2725,2735,2725,224
|
|
20240105,143300,3389843235,2730,2730,2730,2725,1389
|
|
20240105,143200,3386051300,2730,2730,2730,2725,470
|
|
20240105,143100,3384770335,2730,2730,2735,2730,1708
|
|
20240105,143000,3380107480,2735,2725,2735,2725,961
|
|
20240105,142900,3377483985,2730,2735,2735,2730,1236
|
|
20240105,142800,3374103535,2730,2735,2735,2730,1499
|
|
20240105,142700,3370011260,2735,2740,2740,2735,3286
|
|
20240105,142600,3361023550,2740,2735,2740,2735,1551
|
|
20240105,142500,3356776405,2735,2740,2740,2735,645
|
|
20240105,142400,3355012325,2735,2730,2735,2730,2686
|
|
20240105,142300,3347669295,2725,2730,2730,2725,460
|
|
20240105,142200,3346414995,2730,2730,2730,2730,3038
|
|
20240105,142100,3338121255,2725,2730,2730,2725,767
|
|
20240105,142000,3336030555,2725,2730,2735,2725,3819
|
|
20240105,141900,3325612330,2730,2730,2730,2725,2178
|
|
20240105,141800,3319676410,2735,2725,2735,2720,2518
|
|
20240105,141700,3312799095,2725,2725,2730,2725,1297
|
|
20240105,141600,3309262270,2725,2720,2725,2720,8618
|
|
20240105,141500,3285779720,2720,2725,2725,2720,197
|
|
20240105,141400,3285242950,2720,2720,2725,2720,3706
|
|
20240105,141300,3275154175,2720,2720,2725,2720,1866
|
|
20240105,141200,3270078550,2725,2720,2725,2720,1025
|
|
20240105,141100,3267289445,2725,2720,2725,2720,1632
|
|
20240105,141000,3262845820,2725,2720,2725,2720,1422
|
|
20240105,140900,3258977965,2725,2725,2725,2720,203
|
|
20240105,140800,3258424830,2725,2720,2725,2720,31
|
|
20240105,140700,3258340505,2720,2725,2725,2720,1187
|
|
20240105,140600,3255111855,2720,2720,2725,2720,795
|
|
20240105,140500,3252949275,2725,2720,2725,2720,1869
|
|
20240105,140400,3247865120,2720,2725,2725,2720,3529
|
|
20240105,140300,3238266035,2720,2725,2725,2720,2547
|
|
20240105,140200,3231338000,2725,2725,2725,2720,874
|
|
20240105,140100,3228959830,2725,2720,2725,2720,534
|
|
20240105,140000,3227506795,2725,2725,2725,2720,681
|
|
20240105,135900,3225653525,2725,2730,2730,2720,710
|
|
20240105,135800,3223721395,2720,2720,2720,2715,20807
|
|
20240105,135700,3167151355,2720,2720,2725,2720,18937
|
|
20240105,135600,3115594555,2725,2725,2725,2720,5417
|
|
20240105,135500,3100834130,2720,2725,2725,2720,2598
|
|
20240105,135400,3093761775,2725,2725,2725,2720,11410
|
|
20240105,135300,3062720070,2725,2735,2735,2725,17899
|
|
20240105,135200,3013926160,2735,2730,2735,2730,1200
|
|
20240105,135100,3010649150,2730,2730,2735,2730,1685
|
|
20240105,135000,3006049095,2735,2735,2735,2730,331
|
|
20240105,134900,3005144125,2735,2735,2735,2735,1
|
|
20240105,134800,3005141390,2735,2730,2735,2730,860
|
|
20240105,134700,3002792600,2735,2730,2735,2730,9917
|
|
20240105,134600,2975716220,2730,2735,2735,2730,1782
|
|
20240105,134500,2970848230,2730,2730,2730,2730,2519
|
|
20240105,134400,2963971360,2735,2735,2740,2735,820
|
|
20240105,134300,2961727760,2740,2740,2740,2735,1209
|
|
20240105,134200,2958420135,2740,2735,2740,2735,29
|
|
20240105,134100,2958340720,2740,2735,2740,2735,7260
|
|
20240105,134000,2938482990,2735,2735,2735,2735,552
|
|
20240105,133900,2936973270,2740,2735,2740,2735,25287
|
|
20240105,133800,2867812350,2735,2735,2735,2730,1120
|
|
20240105,133700,2864754275,2730,2735,2735,2730,703
|
|
20240105,133600,2862834375,2735,2730,2735,2730,1124
|
|
20240105,133500,2859765350,2735,2735,2735,2730,176
|
|
20240105,133400,2859284390,2730,2735,2735,2730,132
|
|
20240105,133300,2858923395,2730,2730,2730,2730,3145
|
|
20240105,133200,2850337545,2735,2730,2735,2730,1944
|
|
20240105,133100,2845023795,2730,2725,2735,2725,721
|
|
20240105,133000,2843058865,2725,2735,2735,2725,2940
|
|
20240105,132900,2835031740,2730,2735,2735,2730,5077
|
|
20240105,132800,2821171280,2735,2735,2735,2730,128
|
|
20240105,132700,2820821205,2735,2730,2735,2730,594
|
|
20240105,132600,2819198080,2730,2730,2735,2730,415
|
|
20240105,132500,2818065125,2735,2735,2735,2730,489
|
|
20240105,132400,2816727720,2735,2730,2735,2730,2697
|
|
20240105,132300,2809354795,2730,2735,2735,2730,1640
|
|
20240105,132200,2804876730,2735,2740,2740,2735,4007
|
|
20240105,132100,2793917110,2740,2740,2740,2735,4064
|
|
20240105,132000,2782801790,2740,2735,2740,2735,579
|
|
20240105,131900,2781216330,2740,2740,2740,2735,1429
|
|
20240105,131800,2777302605,2740,2740,2740,2735,7360
|
|
20240105,131700,2757170200,2740,2740,2740,2740,3591
|
|
20240105,131600,2747330860,2740,2740,2740,2740,1382
|
|
20240105,131500,2743544180,2735,2735,2735,2735,747
|
|
20240105,131400,2741501135,2735,2740,2740,2735,498
|
|
20240105,131300,2740138245,2740,2740,2740,2740,8575
|
|
20240105,131200,2716642745,2740,2740,2745,2740,756
|
|
20240105,131100,2714571295,2740,2745,2745,2740,1373
|
|
20240105,131000,2710804385,2745,2745,2745,2740,2988
|
|
20240105,130900,2702615700,2740,2745,2745,2740,961
|
|
20240105,130800,2699980950,2745,2740,2745,2740,756
|
|
20240105,130700,2697908415,2745,2745,2745,2745,352
|
|
20240105,130600,2696942175,2740,2740,2745,2740,1343
|
|
20240105,130500,2693262300,2745,2745,2745,2740,217
|
|
20240105,130400,2692667635,2745,2745,2745,2740,3281
|
|
20240105,130300,2683663140,2750,2750,2750,2745,34
|
|
20240105,130200,2683569680,2750,2745,2750,2745,339
|
|
20240105,130100,2682638005,2745,2745,2750,2745,666
|
|
20240105,130000,2680808930,2745,2755,2755,2745,6441
|
|
20240105,125900,2663103710,2750,2750,2755,2750,989
|
|
20240105,125800,2660383910,2750,2755,2755,2750,1132
|
|
20240105,125700,2657268250,2755,2755,2755,2750,8396
|
|
20240105,125600,2634138820,2760,2755,2760,2755,62
|
|
20240105,125500,2633967925,2755,2760,2760,2755,225
|
|
20240105,125400,2633347065,2760,2760,2760,2755,221
|
|
20240105,125300,2632737150,2760,2755,2765,2755,486
|
|
20240105,125200,2631395210,2755,2760,2760,2755,500
|
|
20240105,125100,2630017230,2760,2765,2765,2760,12768
|
|
20240105,125000,2594740265,2770,2775,2780,2765,22284
|
|
20240105,124900,2532938935,2780,2780,2780,2775,993
|
|
20240105,124800,2530180610,2780,2780,2780,2775,2358
|
|
20240105,124700,2523625850,2775,2780,2780,2775,1510
|
|
20240105,124600,2519428055,2775,2775,2775,2770,1582
|
|
20240105,124500,2515041875,2775,2775,2775,2770,8284
|
|
20240105,124400,2492053805,2775,2775,2780,2775,2228
|
|
20240105,124300,2485869980,2775,2780,2780,2775,144
|
|
20240105,124200,2485469865,2775,2780,2780,2775,2560
|
|
20240105,124100,2478355785,2780,2775,2780,2775,4471
|
|
20240105,124000,2465948000,2775,2775,2775,2770,2694
|
|
20240105,123900,2458472170,2770,2770,2770,2765,3007
|
|
20240105,123800,2450142820,2770,2770,2770,2765,2715
|
|
20240105,123700,2442624985,2770,2770,2770,2765,829
|
|
20240105,123600,2440330180,2770,2770,2770,2765,1904
|
|
20240105,123500,2435056145,2770,2765,2770,2765,3320
|
|
20240105,123400,2425861695,2770,2770,2770,2770,859
|
|
20240105,123300,2423482265,2770,2765,2770,2765,4227
|
|
20240105,123200,2411777950,2765,2760,2765,2760,393
|
|
20240105,123100,2410691310,2765,2765,2765,2760,13740
|
|
20240105,123000,2372719570,2765,2760,2765,2760,608
|
|
20240105,122900,2371038995,2760,2760,2765,2760,2254
|
|
20240105,122800,2364817950,2760,2765,2765,2760,4958
|
|
20240105,122700,2351124745,2765,2765,2765,2760,2148
|
|
20240105,122600,2345187660,2760,2760,2765,2760,6851
|
|
20240105,122500,2326261940,2760,2755,2765,2755,4466
|
|
20240105,122400,2313941310,2755,2725,2755,2725,13787
|
|
20240105,122300,2276028480,2725,2735,2750,2725,13103
|
|
20240105,122200,2240093500,2735,2735,2735,2735,2
|
|
20240105,122100,2240088030,2730,2725,2730,2725,2223
|
|
20240105,122000,2234020805,2730,2725,2730,2720,831
|
|
20240105,121900,2231758040,2725,2730,2730,2725,25
|
|
20240105,121800,2231689890,2730,2725,2730,2725,188
|
|
20240105,121700,2231176695,2725,2730,2730,2725,5000
|
|
20240105,121600,2217550740,2725,2730,2730,2725,780
|
|
20240105,121500,2215424535,2730,2735,2735,2730,6674
|
|
20240105,121400,2197186265,2740,2740,2740,2735,1450
|
|
20240105,121300,2193218765,2740,2735,2740,2735,5282
|
|
20240105,121200,2178747415,2730,2725,2735,2725,2849
|
|
20240105,121100,2170970950,2730,2720,2730,2720,1211
|
|
20240105,121000,2167671520,2720,2720,2720,2720,1297
|
|
20240105,120900,2164143680,2725,2720,2725,2720,2266
|
|
20240105,120800,2157979210,2720,2725,2725,2720,3652
|
|
20240105,120700,2148044565,2725,2725,2725,2725,670
|
|
20240105,120600,2146218815,2725,2725,2725,2720,2140
|
|
20240105,120500,2140395190,2720,2725,2725,2720,4222
|
|
20240105,120400,2128906690,2725,2725,2725,2725,10660
|
|
20240105,120300,2099858190,2725,2730,2730,2725,6288
|
|
20240105,120200,2082692305,2730,2735,2735,2730,3353
|
|
20240105,120100,2073536850,2735,2735,2735,2735,670
|
|
20240105,120000,2071704400,2740,2740,2740,2735,612
|
|
20240105,115900,2070029495,2735,2740,2740,2735,3660
|
|
20240105,115800,2060016095,2740,2745,2745,2735,1684
|
|
20240105,115700,2055408480,2745,2740,2745,2735,3575
|
|
20240105,115600,2045628380,2745,2745,2745,2745,231
|
|
20240105,115500,2044994285,2745,2745,2745,2740,8480
|
|
20240105,115400,2021755525,2745,2740,2745,2740,587
|
|
20240105,115300,2020147110,2745,2745,2745,2740,714
|
|
20240105,115200,2018188180,2745,2745,2745,2740,3903
|
|
20240105,115100,2007493070,2745,2745,2745,2740,817
|
|
20240105,115000,2005250465,2745,2745,2745,2740,711
|
|
20240105,114900,2003300690,2745,2740,2745,2740,1670
|
|
20240105,114800,1998720805,2740,2745,2745,2740,626
|
|
20240105,114700,1997002495,2745,2750,2750,2740,308
|
|
20240105,114600,1996156585,2745,2740,2750,2740,949
|
|
20240105,114500,1993551720,2750,2740,2750,2740,934
|
|
20240105,114400,1990991815,2750,2740,2750,2740,989
|
|
20240105,114300,1988281010,2745,2745,2745,2740,768
|
|
20240105,114200,1986175040,2750,2750,2750,2740,92
|
|
20240105,114100,1985922935,2745,2745,2750,2740,362
|
|
20240105,114000,1984929270,2750,2745,2750,2740,488
|
|
20240105,113900,1983590550,2740,2750,2750,2740,707
|
|
20240105,113800,1981652515,2745,2745,2745,2745,2257
|
|
20240105,113700,1975457050,2745,2745,2745,2740,672
|
|
20240105,113600,1973613925,2745,2750,2750,2740,302
|
|
20240105,113500,1972785185,2750,2750,2750,2750,187
|
|
20240105,113400,1972270935,2750,2745,2750,2745,4983
|
|
20240105,113300,1958589940,2745,2745,2745,2740,3123
|
|
20240105,113200,1950020265,2745,2745,2745,2740,1782
|
|
20240105,113100,1945131880,2745,2745,2745,2740,439
|
|
20240105,113000,1943927395,2745,2740,2745,2740,10564
|
|
20240105,112900,1914981045,2745,2750,2750,2740,2909
|
|
20240105,112800,1906995050,2750,2755,2755,2745,17171
|
|
20240105,112700,1859798725,2755,2750,2755,2750,802
|
|
20240105,112600,1857593055,2750,2755,2755,2750,154
|
|
20240105,112500,1857168790,2755,2760,2760,2755,2769
|
|
20240105,112400,1849536985,2760,2760,2760,2755,654
|
|
20240105,112300,1847734495,2760,2760,2760,2760,165
|
|
20240105,112200,1847279095,2760,2760,2760,2760,364
|
|
20240105,112100,1846274455,2760,2760,2760,2755,794
|
|
20240105,112000,1844085250,2760,2760,2760,2760,249
|
|
20240105,111900,1843398010,2760,2765,2765,2760,564
|
|
20240105,111800,1841840265,2765,2760,2765,2755,431
|
|
20240105,111700,1840648635,2770,2760,2770,2760,7347
|
|
20240105,111600,1820312970,2760,2755,2760,2755,531
|
|
20240105,111500,1818848145,2760,2755,2760,2755,173
|
|
20240105,111400,1818370765,2755,2760,2760,2755,2094
|
|
20240105,111300,1812600040,2760,2760,2760,2755,550
|
|
20240105,111200,1811082870,2760,2760,2760,2755,484
|
|
20240105,111100,1809747085,2760,2760,2760,2760,17
|
|
20240105,111000,1809700165,2760,2765,2765,2760,627
|
|
20240105,110900,1807969620,2765,2765,2770,2760,3761
|
|
20240105,110800,1797585435,2765,2765,2770,2765,640
|
|
20240105,110700,1795815655,2770,2765,2770,2765,904
|
|
20240105,110600,1793314610,2765,2760,2765,2760,603
|
|
20240105,110500,1791649075,2770,2770,2770,2760,660
|
|
20240105,110400,1789823385,2770,2765,2770,2765,56
|
|
20240105,110300,1789668540,2770,2770,2770,2760,5116
|
|
20240105,110200,1775524420,2770,2770,2770,2765,581
|
|
20240105,110100,1773915055,2770,2765,2770,2765,113
|
|
20240105,110000,1773602595,2765,2770,2770,2765,636
|
|
20240105,105900,1771841545,2765,2765,2765,2765,1435
|
|
20240105,105800,1767873770,2765,2760,2765,2760,763
|
|
20240105,105700,1765764225,2765,2750,2765,2750,29879
|
|
20240105,105600,1683436830,2755,2755,2755,2755,105
|
|
20240105,105500,1683147555,2755,2755,2755,2750,1831
|
|
20240105,105400,1678110550,2755,2750,2755,2750,1834
|
|
20240105,105300,1673062930,2750,2755,2755,2750,7146
|
|
20240105,105200,1653376075,2760,2760,2760,2755,451
|
|
20240105,105100,1652133450,2760,2760,2765,2755,476
|
|
20240105,105000,1650819260,2765,2765,2765,2760,3389
|
|
20240105,104900,1641464150,2760,2765,2765,2760,1975
|
|
20240105,104800,1636009775,2765,2765,2770,2760,2357
|
|
20240105,104700,1629498130,2765,2765,2765,2765,1186
|
|
20240105,104600,1626218840,2765,2765,2770,2760,1844
|
|
20240105,104500,1621124120,2770,2765,2770,2765,237
|
|
20240105,104400,1620467890,2765,2765,2765,2760,1409
|
|
20240105,104300,1616572605,2760,2765,2765,2760,739
|
|
20240105,104200,1614529305,2765,2760,2765,2760,673
|
|
20240105,104100,1612669550,2765,2770,2770,2760,2039
|
|
20240105,104000,1607028315,2770,2770,2770,2770,4
|
|
20240105,103900,1607017235,2770,2770,2770,2760,347
|
|
20240105,103800,1606056245,2760,2770,2770,2760,6180
|
|
20240105,103700,1588997690,2760,2770,2770,2760,1065
|
|
20240105,103600,1586050195,2770,2775,2775,2770,553
|
|
20240105,103500,1584516935,2775,2770,2775,2760,4014
|
|
20240105,103400,1573381080,2775,2755,2775,2755,13057
|
|
20240105,103300,1537224965,2755,2755,2760,2755,1293
|
|
20240105,103200,1533662405,2760,2755,2760,2755,1481
|
|
20240105,103100,1529579345,2755,2755,2755,2755,1154
|
|
20240105,103000,1526400075,2755,2755,2755,2750,3379
|
|
20240105,102900,1517102430,2755,2755,2760,2755,5241
|
|
20240105,102800,1502662270,2755,2760,2765,2755,6051
|
|
20240105,102700,1485961125,2765,2760,2765,2760,748
|
|
20240105,102600,1483895710,2760,2765,2765,2760,1387
|
|
20240105,102500,1480065030,2760,2770,2770,2760,1040
|
|
20240105,102400,1477192055,2770,2760,2770,2760,2263
|
|
20240105,102300,1470934335,2765,2760,2770,2760,1032
|
|
20240105,102200,1468081805,2760,2770,2770,2760,1416
|
|
20240105,102100,1464164615,2770,2760,2770,2760,2281
|
|
20240105,102000,1457855365,2765,2765,2770,2755,2625
|
|
20240105,101900,1450606155,2765,2770,2770,2750,8089
|
|
20240105,101800,1428293590,2770,2770,2770,2765,2634
|
|
20240105,101700,1420998390,2765,2765,2770,2765,1417
|
|
20240105,101600,1417078765,2765,2765,2770,2765,2346
|
|
20240105,101500,1410591220,2760,2755,2765,2755,1484
|
|
20240105,101400,1406494020,2760,2765,2765,2760,564
|
|
20240105,101300,1404935770,2770,2770,2770,2750,15270
|
|
20240105,101200,1362913935,2770,2770,2775,2770,4559
|
|
20240105,101100,1350283635,2775,2780,2780,2775,508
|
|
20240105,101000,1348873495,2775,2770,2775,2770,2619
|
|
20240105,100900,1341606890,2775,2775,2775,2770,999
|
|
20240105,100800,1338835040,2775,2765,2775,2765,4215
|
|
20240105,100700,1327160395,2765,2770,2770,2765,3213
|
|
20240105,100600,1318271625,2770,2765,2770,2765,1546
|
|
20240105,100500,1313996925,2770,2765,2770,2760,456
|
|
20240105,100400,1312735450,2770,2765,2770,2755,2425
|
|
20240105,100300,1306039525,2770,2765,2775,2755,5563
|
|
20240105,100200,1290632415,2770,2765,2770,2760,1959
|
|
20240105,100100,1285220280,2755,2750,2755,2750,1148
|
|
20240105,100000,1282057590,2760,2765,2770,2755,12913
|
|
20240105,095900,1246431725,2765,2760,2765,2755,7261
|
|
20240105,095800,1226426495,2760,2765,2765,2760,728
|
|
20240105,095700,1224413705,2760,2765,2765,2760,2947
|
|
20240105,095600,1216279980,2760,2770,2770,2760,1301
|
|
20240105,095500,1212684040,2770,2770,2770,2760,338
|
|
20240105,095400,1211750780,2765,2765,2770,2765,634
|
|
20240105,095300,1209997765,2765,2770,2770,2750,5128
|
|
20240105,095200,1195883270,2770,2770,2770,2770,2005
|
|
20240105,095100,1190329420,2770,2760,2770,2755,3238
|
|
20240105,095000,1181396335,2750,2750,2750,2750,35
|
|
20240105,094900,1181300085,2750,2770,2770,2750,13507
|
|
20240105,094800,1144078445,2770,2770,2770,2760,74
|
|
20240105,094700,1143873795,2760,2765,2765,2760,2239
|
|
20240105,094600,1137683300,2765,2765,2765,2760,997
|
|
20240105,094500,1134930050,2765,2765,2770,2765,4034
|
|
20240105,094400,1123772370,2770,2770,2770,2765,173
|
|
20240105,094300,1123293320,2770,2775,2775,2765,2257
|
|
20240105,094200,1117043365,2775,2780,2780,2775,5793
|
|
20240105,094100,1100955455,2780,2775,2780,2775,1080
|
|
20240105,094000,1097958300,2775,2770,2775,2770,2919
|
|
20240105,093900,1089858425,2775,2780,2780,2770,5086
|
|
20240105,093800,1075755925,2780,2785,2785,2775,3640
|
|
20240105,093700,1065634075,2780,2785,2785,2770,2707
|
|
20240105,093600,1058111580,2770,2785,2785,2770,8129
|
|
20240105,093500,1035535135,2785,2785,2790,2775,2226
|
|
20240105,093400,1029344640,2785,2790,2790,2780,2072
|
|
20240105,093300,1023566310,2790,2790,2795,2780,3801
|
|
20240105,093200,1012959490,2790,2760,2790,2760,58930
|
|
20240105,093100,849165400,2760,2755,2760,2750,1028
|
|
20240105,093000,846333790,2755,2735,2755,2735,2573
|
|
20240105,092900,839270660,2740,2735,2740,2735,3856
|
|
20240105,092800,828706785,2735,2750,2750,2735,844
|
|
20240105,092700,826395575,2750,2750,2755,2730,19654
|
|
20240105,092600,772534640,2765,2760,2765,2760,780
|
|
20240105,092500,770378705,2760,2755,2760,2750,2119
|
|
20240105,092400,764543355,2755,2755,2755,2750,450
|
|
20240105,092300,763303800,2760,2760,2770,2755,2217
|
|
20240105,092200,757178060,2755,2760,2760,2755,1102
|
|
20240105,092100,754141140,2760,2740,2765,2730,13552
|
|
20240105,092000,716876735,2740,2725,2740,2715,6623
|
|
20240105,091900,698860100,2720,2720,2725,2720,4321
|
|
20240105,091800,687106380,2720,2735,2735,2720,22936
|
|
20240105,091700,624554140,2740,2755,2760,2735,45417
|
|
20240105,091600,499885060,2760,2775,2775,2760,10535
|
|
20240105,091500,470781440,2770,2770,2775,2770,4299
|
|
20240105,091400,458872040,2770,2760,2775,2760,4063
|
|
20240105,091300,447634365,2755,2775,2780,2755,26572
|
|
20240105,091200,374111935,2775,2765,2790,2765,12660
|
|
20240105,091100,338923210,2780,2760,2780,2760,11074
|
|
20240105,091000,308290025,2765,2750,2765,2750,7680
|
|
20240105,090900,287099885,2745,2745,2755,2745,5366
|
|
20240105,090800,272343815,2750,2745,2765,2745,14278
|
|
20240105,090700,233073720,2765,2765,2765,2750,10121
|
|
20240105,090600,205190155,2755,2755,2765,2755,6250
|
|
20240105,090500,187924585,2755,2760,2760,2750,3728
|
|
20240105,090400,177657040,2765,2775,2785,2765,13921
|
|
20240105,090300,139085215,2775,2780,2800,2775,8869
|
|
20240105,090200,114436575,2780,2755,2825,2750,23241
|
|
20240105,090100,49397275,2760,2745,2770,2745,7425
|
|
20240105,090000,28943740,2745,2745,2750,2740,10534
|