633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203000,3778610295,3540,3540,3540,3540,32768
|
|
20240102,202900,3778610295,3540,3540,3540,3540,0
|
|
20240102,202800,3778610295,3540,3540,3540,3540,0
|
|
20240102,202700,3778610295,3540,3540,3540,3540,0
|
|
20240102,202600,3778610295,3540,3540,3540,3540,0
|
|
20240102,202500,3778610295,3540,3540,3540,3540,0
|
|
20240102,202400,3778610295,3540,3540,3540,3540,0
|
|
20240102,202300,3778610295,3540,3540,3540,3540,0
|
|
20240102,202200,3778610295,3540,3540,3540,3540,0
|
|
20240102,202100,3778610295,3540,3540,3540,3540,0
|
|
20240102,202000,3778610295,3540,3540,3540,3540,0
|
|
20240102,201900,3778610295,3540,3540,3540,3540,0
|
|
20240102,201800,3778610295,3540,3540,3540,3540,0
|
|
20240102,201700,3778610295,3540,3540,3540,3540,0
|
|
20240102,201600,3778610295,3540,3540,3540,3540,0
|
|
20240102,201500,3778610295,3540,3540,3540,3540,0
|
|
20240102,201400,3778610295,3540,3540,3540,3540,0
|
|
20240102,201300,3778610295,3540,3540,3540,3540,0
|
|
20240102,201200,3778610295,3540,3540,3540,3540,0
|
|
20240102,201100,3778610295,3540,3540,3540,3540,0
|
|
20240102,201000,3778610295,3540,3540,3540,3540,0
|
|
20240102,200900,3778610295,3540,3540,3540,3540,0
|
|
20240102,200800,3778610295,3540,3540,3540,3540,0
|
|
20240102,200700,3778610295,3540,3540,3540,3540,0
|
|
20240102,200600,3778610295,3540,3540,3540,3540,0
|
|
20240102,200500,3778610295,3540,3540,3540,3540,0
|
|
20240102,200400,3778610295,3540,3540,3540,3540,0
|
|
20240102,200300,3778610295,3540,3540,3540,3540,0
|
|
20240102,200200,3778610295,3540,3540,3540,3540,0
|
|
20240102,200100,3778610295,3540,3540,3540,3540,0
|
|
20240102,200000,3778610295,3540,3540,3540,3540,32768
|
|
20240102,195900,3778610295,3540,3540,3540,3540,0
|
|
20240102,195800,3778610295,3540,3540,3540,3540,0
|
|
20240102,195700,3778610295,3540,3540,3540,3540,0
|
|
20240102,195600,3778610295,3540,3540,3540,3540,0
|
|
20240102,195500,3778610295,3540,3540,3540,3540,0
|
|
20240102,195400,3778610295,3540,3540,3540,3540,0
|
|
20240102,195300,3778610295,3540,3540,3540,3540,0
|
|
20240102,195200,3778610295,3540,3540,3540,3540,0
|
|
20240102,195100,3778610295,3540,3540,3540,3540,0
|
|
20240102,195000,3778610295,3540,3540,3540,3540,0
|
|
20240102,194900,3778610295,3540,3540,3540,3540,0
|
|
20240102,194800,3778610295,3540,3540,3540,3540,0
|
|
20240102,194700,3778610295,3540,3540,3540,3540,0
|
|
20240102,194600,3778610295,3540,3540,3540,3540,0
|
|
20240102,194500,3778610295,3540,3540,3540,3540,0
|
|
20240102,194400,3778610295,3540,3540,3540,3540,0
|
|
20240102,194300,3778610295,3540,3540,3540,3540,0
|
|
20240102,194200,3778610295,3540,3540,3540,3540,0
|
|
20240102,194100,3778610295,3540,3540,3540,3540,0
|
|
20240102,194000,3778610295,3540,3540,3540,3540,0
|
|
20240102,193900,3778610295,3540,3540,3540,3540,0
|
|
20240102,193800,3778610295,3540,3540,3540,3540,0
|
|
20240102,193700,3778610295,3540,3540,3540,3540,0
|
|
20240102,193600,3778610295,3540,3540,3540,3540,0
|
|
20240102,193500,3778610295,3540,3540,3540,3540,0
|
|
20240102,193400,3778610295,3540,3540,3540,3540,0
|
|
20240102,193300,3778610295,3540,3540,3540,3540,0
|
|
20240102,193200,3778610295,3540,3540,3540,3540,0
|
|
20240102,193100,3778610295,3540,3540,3540,3540,0
|
|
20240102,193000,3778610295,3540,3540,3540,3540,32768
|
|
20240102,192900,3778610295,3540,3540,3540,3540,0
|
|
20240102,192800,3778610295,3540,3540,3540,3540,0
|
|
20240102,192700,3778610295,3540,3540,3540,3540,0
|
|
20240102,192600,3778610295,3540,3540,3540,3540,0
|
|
20240102,192500,3778610295,3540,3540,3540,3540,0
|
|
20240102,192400,3778610295,3540,3540,3540,3540,0
|
|
20240102,192300,3778610295,3540,3540,3540,3540,0
|
|
20240102,192200,3778610295,3540,3540,3540,3540,0
|
|
20240102,192100,3778610295,3540,3540,3540,3540,0
|
|
20240102,192000,3778610295,3540,3540,3540,3540,0
|
|
20240102,191900,3778610295,3540,3540,3540,3540,0
|
|
20240102,191800,3778610295,3540,3540,3540,3540,0
|
|
20240102,191700,3778610295,3540,3540,3540,3540,0
|
|
20240102,191600,3778610295,3540,3540,3540,3540,0
|
|
20240102,191500,3778610295,3540,3540,3540,3540,0
|
|
20240102,191400,3778610295,3540,3540,3540,3540,0
|
|
20240102,191300,3778610295,3540,3540,3540,3540,0
|
|
20240102,191200,3778610295,3540,3540,3540,3540,0
|
|
20240102,191100,3778610295,3540,3540,3540,3540,0
|
|
20240102,191000,3778610295,3540,3540,3540,3540,0
|
|
20240102,190900,3778610295,3540,3540,3540,3540,0
|
|
20240102,190800,3778610295,3540,3540,3540,3540,0
|
|
20240102,190700,3778610295,3540,3540,3540,3540,0
|
|
20240102,190600,3778610295,3540,3540,3540,3540,0
|
|
20240102,190500,3778610295,3540,3540,3540,3540,0
|
|
20240102,190400,3778610295,3540,3540,3540,3540,0
|
|
20240102,190300,3778610295,3540,3540,3540,3540,0
|
|
20240102,190200,3778610295,3540,3540,3540,3540,0
|
|
20240102,190100,3778610295,3540,3540,3540,3540,0
|
|
20240102,190000,3778610295,3540,3540,3540,3540,32768
|
|
20240102,185900,3778610295,3540,3540,3540,3540,0
|
|
20240102,185800,3778610295,3540,3540,3540,3540,0
|
|
20240102,185700,3778610295,3540,3540,3540,3540,0
|
|
20240102,185600,3778610295,3540,3540,3540,3540,0
|
|
20240102,185500,3778610295,3540,3540,3540,3540,0
|
|
20240102,185400,3778610295,3540,3540,3540,3540,0
|
|
20240102,185300,3778610295,3540,3540,3540,3540,0
|
|
20240102,185200,3778610295,3540,3540,3540,3540,0
|
|
20240102,185100,3778610295,3540,3540,3540,3540,0
|
|
20240102,185000,3778610295,3540,3540,3540,3540,0
|
|
20240102,184900,3778610295,3540,3540,3540,3540,0
|
|
20240102,184800,3778610295,3540,3540,3540,3540,0
|
|
20240102,184700,3778610295,3540,3540,3540,3540,0
|
|
20240102,184600,3778610295,3540,3540,3540,3540,0
|
|
20240102,184500,3778610295,3540,3540,3540,3540,0
|
|
20240102,184400,3778610295,3540,3540,3540,3540,0
|
|
20240102,184300,3778610295,3540,3540,3540,3540,0
|
|
20240102,184200,3778610295,3540,3540,3540,3540,0
|
|
20240102,184100,3778610295,3540,3540,3540,3540,0
|
|
20240102,184000,3778610295,3540,3540,3540,3540,0
|
|
20240102,183900,3778610295,3540,3540,3540,3540,0
|
|
20240102,183800,3778610295,3540,3540,3540,3540,0
|
|
20240102,183700,3778610295,3540,3540,3540,3540,0
|
|
20240102,183600,3778610295,3540,3540,3540,3540,0
|
|
20240102,183500,3778610295,3540,3540,3540,3540,0
|
|
20240102,183400,3778610295,3540,3540,3540,3540,0
|
|
20240102,183300,3778610295,3540,3540,3540,3540,0
|
|
20240102,183200,3778610295,3540,3540,3540,3540,0
|
|
20240102,183100,3778610295,3540,3540,3540,3540,0
|
|
20240102,183000,3778610295,3540,3540,3540,3540,32768
|
|
20240102,182900,3778610295,3540,3540,3540,3540,0
|
|
20240102,182800,3778610295,3540,3540,3540,3540,0
|
|
20240102,182700,3778610295,3540,3540,3540,3540,0
|
|
20240102,182600,3778610295,3540,3540,3540,3540,0
|
|
20240102,182500,3778610295,3540,3540,3540,3540,0
|
|
20240102,182400,3778610295,3540,3540,3540,3540,0
|
|
20240102,182300,3778610295,3540,3540,3540,3540,0
|
|
20240102,182200,3778610295,3540,3540,3540,3540,0
|
|
20240102,182100,3778610295,3540,3540,3540,3540,0
|
|
20240102,182000,3778610295,3540,3540,3540,3540,0
|
|
20240102,181900,3778610295,3540,3540,3540,3540,0
|
|
20240102,181800,3778610295,3540,3540,3540,3540,0
|
|
20240102,181700,3778610295,3540,3540,3540,3540,0
|
|
20240102,181600,3778610295,3540,3540,3540,3540,0
|
|
20240102,181500,3778610295,3540,3540,3540,3540,0
|
|
20240102,181400,3778610295,3540,3540,3540,3540,0
|
|
20240102,181300,3778610295,3540,3540,3540,3540,0
|
|
20240102,181200,3778610295,3540,3540,3540,3540,0
|
|
20240102,181100,3778610295,3540,3540,3540,3540,0
|
|
20240102,181000,3778610295,3540,3540,3540,3540,0
|
|
20240102,180900,3778610295,3540,3540,3540,3540,0
|
|
20240102,180800,3778610295,3540,3540,3540,3540,0
|
|
20240102,180700,3778610295,3540,3540,3540,3540,0
|
|
20240102,180600,3778610295,3540,3540,3540,3540,0
|
|
20240102,180500,3778610295,3540,3540,3540,3540,0
|
|
20240102,180400,3778610295,3540,3540,3540,3540,0
|
|
20240102,180300,3778610295,3540,3540,3540,3540,0
|
|
20240102,180200,3778610295,3540,3540,3540,3540,0
|
|
20240102,180100,3778610295,3540,3540,3540,3540,0
|
|
20240102,180000,3778610295,3540,3540,3540,3540,32768
|
|
20240102,175900,3778610295,3540,3540,3540,3540,0
|
|
20240102,175800,3778610295,3540,3540,3540,3540,0
|
|
20240102,175700,3778610295,3540,3540,3540,3540,0
|
|
20240102,175600,3778610295,3540,3540,3540,3540,0
|
|
20240102,175500,3778610295,3540,3540,3540,3540,0
|
|
20240102,175400,3778610295,3540,3540,3540,3540,0
|
|
20240102,175300,3778610295,3540,3540,3540,3540,0
|
|
20240102,175200,3778610295,3540,3540,3540,3540,0
|
|
20240102,175100,3778610295,3540,3540,3540,3540,0
|
|
20240102,175000,3778610295,3540,3540,3540,3540,0
|
|
20240102,174900,3778610295,3540,3540,3540,3540,0
|
|
20240102,174800,3778610295,3540,3540,3540,3540,0
|
|
20240102,174700,3778610295,3540,3540,3540,3540,0
|
|
20240102,174600,3778610295,3540,3540,3540,3540,0
|
|
20240102,174500,3778610295,3540,3540,3540,3540,0
|
|
20240102,174400,3778610295,3540,3540,3540,3540,0
|
|
20240102,174300,3778610295,3540,3540,3540,3540,0
|
|
20240102,174200,3778610295,3540,3540,3540,3540,0
|
|
20240102,174100,3778610295,3540,3540,3540,3540,0
|
|
20240102,174000,3778610295,3540,3540,3540,3540,0
|
|
20240102,173900,3778610295,3540,3540,3540,3540,0
|
|
20240102,173800,3778610295,3540,3540,3540,3540,0
|
|
20240102,173700,3778610295,3540,3540,3540,3540,0
|
|
20240102,173600,3778610295,3540,3540,3540,3540,0
|
|
20240102,173500,3778610295,3540,3540,3540,3540,0
|
|
20240102,173400,3778610295,3540,3540,3540,3540,0
|
|
20240102,173300,3778610295,3540,3540,3540,3540,0
|
|
20240102,173200,3778610295,3540,3540,3540,3540,0
|
|
20240102,173100,3778610295,3540,3540,3540,3540,0
|
|
20240102,173000,3778610295,3540,3540,3540,3540,32768
|
|
20240102,172900,3778610295,3540,3540,3540,3540,0
|
|
20240102,172800,3778610295,3540,3540,3540,3540,0
|
|
20240102,172700,3778610295,3540,3540,3540,3540,0
|
|
20240102,172600,3778610295,3540,3540,3540,3540,0
|
|
20240102,172500,3778610295,3540,3540,3540,3540,0
|
|
20240102,172400,3778610295,3540,3540,3540,3540,0
|
|
20240102,172300,3778610295,3540,3540,3540,3540,0
|
|
20240102,172200,3778610295,3540,3540,3540,3540,0
|
|
20240102,172100,3778610295,3540,3540,3540,3540,0
|
|
20240102,172000,3778610295,3540,3540,3540,3540,0
|
|
20240102,171900,3778610295,3540,3540,3540,3540,0
|
|
20240102,171800,3778610295,3540,3540,3540,3540,0
|
|
20240102,171700,3778610295,3540,3540,3540,3540,0
|
|
20240102,171600,3778610295,3540,3540,3540,3540,0
|
|
20240102,171500,3778610295,3540,3540,3540,3540,0
|
|
20240102,171400,3778610295,3540,3540,3540,3540,0
|
|
20240102,171300,3778610295,3540,3540,3540,3540,0
|
|
20240102,171200,3778610295,3540,3540,3540,3540,0
|
|
20240102,171100,3778610295,3540,3540,3540,3540,0
|
|
20240102,171000,3778610295,3540,3540,3540,3540,0
|
|
20240102,170900,3778610295,3540,3540,3540,3540,0
|
|
20240102,170800,3778610295,3540,3540,3540,3540,0
|
|
20240102,170700,3778610295,3540,3540,3540,3540,0
|
|
20240102,170600,3778610295,3540,3540,3540,3540,0
|
|
20240102,170500,3778610295,3540,3540,3540,3540,0
|
|
20240102,170400,3778610295,3540,3540,3540,3540,0
|
|
20240102,170300,3778610295,3540,3540,3540,3540,0
|
|
20240102,170200,3778610295,3540,3540,3540,3540,0
|
|
20240102,170100,3778610295,3540,3540,3540,3540,0
|
|
20240102,170000,3778610295,3540,3540,3540,3540,32768
|
|
20240102,165900,3778610295,3540,3540,3540,3540,0
|
|
20240102,165800,3778610295,3540,3540,3540,3540,0
|
|
20240102,165700,3778610295,3540,3540,3540,3540,0
|
|
20240102,165600,3778610295,3540,3540,3540,3540,0
|
|
20240102,165500,3778610295,3540,3540,3540,3540,0
|
|
20240102,165400,3778610295,3540,3540,3540,3540,0
|
|
20240102,165300,3778610295,3540,3540,3540,3540,0
|
|
20240102,165200,3778610295,3540,3540,3540,3540,0
|
|
20240102,165100,3778610295,3540,3540,3540,3540,0
|
|
20240102,165000,3778610295,3540,3540,3540,3540,0
|
|
20240102,164900,3778610295,3540,3540,3540,3540,0
|
|
20240102,164800,3778610295,3540,3540,3540,3540,0
|
|
20240102,164700,3778610295,3540,3540,3540,3540,0
|
|
20240102,164600,3778610295,3540,3540,3540,3540,0
|
|
20240102,164500,3778610295,3540,3540,3540,3540,0
|
|
20240102,164400,3778610295,3540,3540,3540,3540,0
|
|
20240102,164300,3778610295,3540,3540,3540,3540,0
|
|
20240102,164200,3778610295,3540,3540,3540,3540,0
|
|
20240102,164100,3778610295,3540,3540,3540,3540,0
|
|
20240102,164000,3778610295,3540,3540,3540,3540,0
|
|
20240102,163900,3778610295,3540,3540,3540,3540,0
|
|
20240102,163800,3778610295,3540,3540,3540,3540,0
|
|
20240102,163700,3778610295,3540,3540,3540,3540,0
|
|
20240102,163600,3778610295,3540,3540,3540,3540,0
|
|
20240102,163500,3778610295,3540,3540,3540,3540,0
|
|
20240102,163400,3778610295,3540,3540,3540,3540,0
|
|
20240102,163300,3778610295,3540,3540,3540,3540,0
|
|
20240102,163200,3778610295,3540,3540,3540,3540,0
|
|
20240102,163100,3778610295,3540,3540,3540,3540,0
|
|
20240102,163000,3778610295,3540,3540,3540,3540,32768
|
|
20240102,162900,3778610295,3540,3540,3540,3540,0
|
|
20240102,162800,3778610295,3540,3540,3540,3540,0
|
|
20240102,162700,3778610295,3540,3540,3540,3540,0
|
|
20240102,162600,3778610295,3540,3540,3540,3540,0
|
|
20240102,162500,3778610295,3540,3540,3540,3540,0
|
|
20240102,162400,3778610295,3540,3540,3540,3540,0
|
|
20240102,162300,3778610295,3540,3540,3540,3540,0
|
|
20240102,162200,3778610295,3540,3540,3540,3540,0
|
|
20240102,162100,3778610295,3540,3540,3540,3540,0
|
|
20240102,162000,3778610295,3540,3540,3540,3540,0
|
|
20240102,161900,3778610295,3540,3540,3540,3540,0
|
|
20240102,161800,3778610295,3540,3540,3540,3540,0
|
|
20240102,161700,3778610295,3540,3540,3540,3540,0
|
|
20240102,161600,3778610295,3540,3540,3540,3540,0
|
|
20240102,161500,3778610295,3540,3540,3540,3540,0
|
|
20240102,161400,3778610295,3540,3540,3540,3540,0
|
|
20240102,161300,3778610295,3540,3540,3540,3540,0
|
|
20240102,161200,3778610295,3540,3540,3540,3540,0
|
|
20240102,161100,3778610295,3540,3540,3540,3540,0
|
|
20240102,161000,3778610295,3540,3540,3540,3540,0
|
|
20240102,160900,3778610295,3540,3540,3540,3540,0
|
|
20240102,160800,3778610295,3540,3540,3540,3540,0
|
|
20240102,160700,3778610295,3540,3540,3540,3540,0
|
|
20240102,160600,3778610295,3540,3540,3540,3540,0
|
|
20240102,160500,3778610295,3540,3540,3540,3540,0
|
|
20240102,160400,3778610295,3540,3540,3540,3540,0
|
|
20240102,160300,3778610295,3540,3540,3540,3540,0
|
|
20240102,160200,3778610295,3540,3540,3540,3540,0
|
|
20240102,160100,3778610295,3540,3540,3540,3540,0
|
|
20240102,160000,3778610295,3540,3540,3540,3540,32768
|
|
20240102,155900,3778610295,3540,3540,3540,3540,0
|
|
20240102,155800,3778610295,3540,3540,3540,3540,0
|
|
20240102,155700,3778610295,3540,3540,3540,3540,0
|
|
20240102,155600,3778610295,3540,3540,3540,3540,0
|
|
20240102,155500,3778610295,3540,3540,3540,3540,0
|
|
20240102,155400,3778610295,3540,3540,3540,3540,0
|
|
20240102,155300,3778610295,3540,3540,3540,3540,0
|
|
20240102,155200,3778610295,3540,3540,3540,3540,0
|
|
20240102,155100,3778610295,3540,3540,3540,3540,0
|
|
20240102,155000,3778610295,3540,3540,3540,3540,0
|
|
20240102,154900,3778610295,3540,3540,3540,3540,0
|
|
20240102,154800,3778610295,3540,3540,3540,3540,0
|
|
20240102,154700,3778610295,3540,3540,3540,3540,0
|
|
20240102,154600,3778610295,3540,3540,3540,3540,0
|
|
20240102,154500,3778610295,3540,3540,3540,3540,0
|
|
20240102,154400,3778610295,3540,3540,3540,3540,0
|
|
20240102,154300,3778610295,3540,3540,3540,3540,0
|
|
20240102,154200,3778610295,3540,3540,3540,3540,0
|
|
20240102,154100,3778610295,3540,3540,3540,3540,0
|
|
20240102,154000,3778610295,3540,3540,3540,3540,0
|
|
20240102,153900,3778610295,3540,3540,3540,3540,0
|
|
20240102,153800,3778610295,3540,3540,3540,3540,0
|
|
20240102,153700,3778610295,3540,3540,3540,3540,0
|
|
20240102,153600,3778610295,3540,3540,3540,3540,0
|
|
20240102,153500,3778610295,3540,3540,3540,3540,0
|
|
20240102,153400,3778610295,3540,3540,3540,3540,0
|
|
20240102,153300,3778610295,3540,3540,3540,3540,0
|
|
20240102,153200,3778610295,3540,3540,3540,3540,0
|
|
20240102,153100,3778610295,3540,3540,3540,3540,0
|
|
20240102,153000,3778610295,3540,3540,3540,3540,65536
|
|
20240102,152900,3662611575,3485,3485,3485,3485,0
|
|
20240102,152800,3662611575,3485,3485,3485,3485,0
|
|
20240102,152700,3662611575,3485,3485,3485,3485,0
|
|
20240102,152600,3662611575,3485,3485,3485,3485,0
|
|
20240102,152500,3662611575,3485,3485,3485,3485,0
|
|
20240102,152400,3662611575,3485,3485,3485,3485,0
|
|
20240102,152300,3662611575,3485,3485,3485,3485,0
|
|
20240102,152200,3662611575,3485,3485,3485,3485,0
|
|
20240102,152100,3662611575,3485,3485,3485,3485,0
|
|
20240102,152000,3662611575,3485,3485,3485,3485,0
|
|
20240102,151900,3662611575,3485,3505,3505,3480,11038
|
|
20240102,151800,3624104325,3505,3515,3515,3505,9527
|
|
20240102,151700,3590637170,3515,3520,3520,3510,1146
|
|
20240102,151600,3586612335,3515,3515,3520,3510,5689
|
|
20240102,151500,3566626500,3515,3515,3520,3515,660
|
|
20240102,151400,3564306570,3520,3515,3520,3515,1980
|
|
20240102,151300,3557346360,3520,3520,3525,3515,4681
|
|
20240102,151200,3540874755,3515,3515,3525,3515,1614
|
|
20240102,151100,3535196400,3520,3510,3520,3510,4272
|
|
20240102,151000,3520175790,3515,3505,3515,3505,360
|
|
20240102,150900,3518911195,3510,3505,3510,3500,1832
|
|
20240102,150800,3512498540,3500,3500,3500,3495,1286
|
|
20240102,150700,3507998465,3500,3510,3510,3500,183
|
|
20240102,150600,3507357485,3500,3500,3510,3500,2878
|
|
20240102,150500,3497284225,3500,3505,3515,3500,2182
|
|
20240102,150400,3489632750,3510,3510,3510,3505,1588
|
|
20240102,150300,3484061650,3510,3510,3510,3505,1296
|
|
20240102,150200,3479519150,3505,3510,3510,3500,831
|
|
20240102,150100,3476608465,3505,3500,3505,3500,250
|
|
20240102,150000,3475733265,3500,3510,3510,3500,321
|
|
20240102,145900,3474606755,3510,3500,3510,3495,1624
|
|
20240102,145800,3468919035,3495,3495,3500,3490,4649
|
|
20240102,145700,3452670580,3490,3495,3510,3490,6999
|
|
20240102,145600,3428209210,3495,3495,3505,3490,5134
|
|
20240102,145500,3410241075,3495,3500,3500,3490,7003
|
|
20240102,145400,3385741880,3500,3510,3515,3500,5320
|
|
20240102,145300,3367105230,3510,3515,3520,3510,14282
|
|
20240102,145200,3316910105,3520,3530,3530,3515,2697
|
|
20240102,145100,3307421600,3530,3525,3530,3525,920
|
|
20240102,145000,3304177215,3525,3515,3525,3515,4339
|
|
20240102,144900,3288897245,3515,3520,3520,3515,608
|
|
20240102,144800,3286758125,3520,3520,3525,3515,2078
|
|
20240102,144700,3279443840,3520,3515,3520,3515,1907
|
|
20240102,144600,3272731245,3515,3525,3525,3515,1908
|
|
20240102,144500,3266018875,3525,3515,3530,3515,4715
|
|
20240102,144400,3249425235,3515,3510,3515,3510,461
|
|
20240102,144300,3247807085,3510,3515,3515,3510,4961
|
|
20240102,144200,3230390915,3510,3510,3515,3510,6974
|
|
20240102,144100,3205910625,3510,3515,3520,3510,2950
|
|
20240102,144000,3195549290,3515,3515,3520,3515,3289
|
|
20240102,143900,3183982430,3515,3525,3525,3515,2230
|
|
20240102,143800,3176135945,3520,3515,3520,3515,5982
|
|
20240102,143700,3155096805,3515,3520,3520,3515,7576
|
|
20240102,143600,3128457730,3525,3520,3525,3515,2821
|
|
20240102,143500,3118529080,3520,3520,3530,3520,2570
|
|
20240102,143400,3109472970,3515,3515,3520,3515,1514
|
|
20240102,143300,3104146515,3515,3520,3520,3515,3453
|
|
20240102,143200,3092009100,3515,3520,3520,3515,5635
|
|
20240102,143100,3072188960,3525,3525,3530,3520,2399
|
|
20240102,143000,3063733355,3525,3535,3540,3525,10663
|
|
20240102,142900,3026064795,3540,3520,3545,3520,27556
|
|
20240102,142800,2928668915,3525,3505,3525,3505,15585
|
|
20240102,142700,2873914405,3510,3505,3510,3500,3816
|
|
20240102,142600,2860533770,3500,3500,3505,3500,2412
|
|
20240102,142500,2852091185,3495,3495,3495,3495,2261
|
|
20240102,142400,2844188990,3495,3500,3500,3495,1498
|
|
20240102,142300,2838949400,3500,3500,3505,3495,2206
|
|
20240102,142200,2831228845,3500,3505,3505,3495,5859
|
|
20240102,142100,2810716110,3505,3500,3505,3485,12298
|
|
20240102,142000,2767754770,3500,3505,3505,3500,2545
|
|
20240102,141900,2758835455,3505,3500,3505,3500,3609
|
|
20240102,141800,2746191070,3505,3510,3510,3505,10486
|
|
20240102,141700,2709420835,3505,3490,3505,3490,8478
|
|
20240102,141600,2679760325,3490,3485,3490,3485,2117
|
|
20240102,141500,2672373120,3485,3490,3490,3485,1464
|
|
20240102,141400,2667269920,3490,3490,3490,3490,474
|
|
20240102,141300,2665615660,3485,3490,3490,3485,4469
|
|
20240102,141200,2650031720,3485,3485,3490,3485,934
|
|
20240102,141100,2646772790,3485,3495,3500,3485,5178
|
|
20240102,141000,2628685645,3495,3495,3500,3490,15297
|
|
20240102,140900,2575201290,3495,3475,3495,3470,10765
|
|
20240102,140800,2537737005,3475,3495,3495,3475,15681
|
|
20240102,140700,2483073360,3495,3480,3495,3480,19707
|
|
20240102,140600,2414268720,3480,3465,3490,3465,36294
|
|
20240102,140500,2287949275,3465,3440,3465,3435,12455
|
|
20240102,140400,2244920580,3440,3445,3445,3440,1156
|
|
20240102,140300,2240942825,3445,3440,3445,3440,383
|
|
20240102,140200,2239623540,3440,3440,3440,3440,3192
|
|
20240102,140100,2228643060,3435,3425,3435,3425,1395
|
|
20240102,140000,2223854580,3425,3430,3435,3425,2549
|
|
20240102,135900,2215116540,3435,3435,3435,3435,333
|
|
20240102,135800,2213972685,3435,3430,3440,3425,815
|
|
20240102,135700,2211174080,3430,3430,3430,3425,533
|
|
20240102,135600,2209347505,3430,3430,3430,3430,143
|
|
20240102,135500,2208857015,3425,3435,3435,3425,1604
|
|
20240102,135400,2203356840,3430,3435,3435,3425,5903
|
|
20240102,135300,2183116490,3445,3440,3445,3425,6443
|
|
20240102,135200,2161006050,3440,3445,3445,3440,104
|
|
20240102,135100,2160647775,3445,3435,3445,3430,2039
|
|
20240102,135000,2153638250,3435,3430,3435,3430,2220
|
|
20240102,134900,2146014115,3430,3430,3435,3430,3986
|
|
20240102,134800,2132341985,3430,3435,3440,3430,674
|
|
20240102,134700,2130026290,3430,3435,3435,3430,3101
|
|
20240102,134600,2119383860,3435,3435,3440,3430,9703
|
|
20240102,134500,2086084080,3440,3440,3445,3430,4632
|
|
20240102,134400,2070153390,3440,3430,3445,3430,10236
|
|
20240102,134300,2034960930,3430,3435,3440,3415,8887
|
|
20240102,134200,2004502025,3430,3460,3465,3430,19233
|
|
20240102,134100,1938286070,3440,3420,3465,3420,19941
|
|
20240102,134000,1869632930,3420,3420,3420,3415,4646
|
|
20240102,133900,1853749005,3425,3420,3425,3420,375
|
|
20240102,133800,1852464865,3420,3410,3420,3410,650
|
|
20240102,133700,1850242090,3410,3415,3420,3410,3435
|
|
20240102,133600,1838521410,3415,3430,3430,3415,2066
|
|
20240102,133500,1831452885,3425,3400,3425,3400,14466
|
|
20240102,133400,1782069065,3405,3405,3405,3405,0
|
|
20240102,133300,1782069065,3405,3400,3405,3400,460
|
|
20240102,133200,1780503565,3400,3395,3400,3395,1561
|
|
20240102,133100,1775196365,3395,3395,3395,3395,192
|
|
20240102,133000,1774544525,3395,3395,3395,3395,940
|
|
20240102,132900,1771353225,3395,3395,3400,3390,1181
|
|
20240102,132800,1767344540,3395,3395,3395,3390,315
|
|
20240102,132700,1766276615,3390,3390,3390,3390,0
|
|
20240102,132600,1766276615,3390,3390,3395,3390,207
|
|
20240102,132500,1765574535,3390,3390,3390,3390,357
|
|
20240102,132400,1764364305,3395,3390,3395,3390,152
|
|
20240102,132300,1763849020,3390,3395,3395,3390,657
|
|
20240102,132200,1761621305,3395,3395,3395,3395,29
|
|
20240102,132100,1761522850,3395,3395,3395,3395,340
|
|
20240102,132000,1760368550,3395,3390,3395,3390,119
|
|
20240102,131900,1759965135,3390,3390,3395,3390,1050
|
|
20240102,131800,1756405565,3390,3400,3405,3390,2315
|
|
20240102,131700,1748533585,3395,3385,3395,3385,310
|
|
20240102,131600,1747481645,3385,3395,3395,3385,1128
|
|
20240102,131500,1743652105,3395,3385,3395,3385,3713
|
|
20240102,131400,1731071980,3395,3390,3395,3390,619
|
|
20240102,131300,1728973565,3390,3390,3390,3390,4316
|
|
20240102,131200,1714342325,3390,3395,3395,3390,1269
|
|
20240102,131100,1710035120,3390,3395,3395,3390,1173
|
|
20240102,131000,1706053540,3400,3400,3400,3400,191
|
|
20240102,130900,1705404140,3400,3400,3405,3400,1476
|
|
20240102,130800,1700385240,3400,3390,3400,3390,1253
|
|
20240102,130700,1696125790,3390,3395,3395,3390,497
|
|
20240102,130600,1694439525,3395,3400,3400,3395,3258
|
|
20240102,130500,1683377505,3400,3405,3405,3400,614
|
|
20240102,130400,1681288305,3405,3390,3405,3390,1071
|
|
20240102,130300,1677648110,3390,3405,3405,3390,7622
|
|
20240102,130200,1651729695,3405,3395,3410,3395,3729
|
|
20240102,130100,1639058150,3405,3395,3405,3395,1843
|
|
20240102,130000,1632798115,3395,3410,3410,3395,1764
|
|
20240102,125900,1626801015,3400,3395,3415,3395,7718
|
|
20240102,125800,1600489070,3395,3390,3395,3390,605
|
|
20240102,125700,1598437825,3395,3405,3405,3395,1644
|
|
20240102,125600,1592849215,3405,3395,3405,3395,3574
|
|
20240102,125500,1580701545,3395,3390,3395,3380,6346
|
|
20240102,125400,1559228950,3390,3385,3390,3380,5586
|
|
20240102,125300,1540310635,3385,3390,3390,3385,2460
|
|
20240102,125200,1531980720,3385,3405,3435,3385,41745
|
|
20240102,125100,1389720915,3410,3375,3410,3370,68970
|
|
20240102,125000,1155678420,3375,3365,3380,3360,19451
|
|
20240102,124900,1090074200,3355,3345,3360,3340,8974
|
|
20240102,124800,1059946090,3340,3340,3340,3335,3281
|
|
20240102,124700,1048999990,3340,3340,3340,3340,430
|
|
20240102,124600,1047563790,3345,3350,3350,3340,386
|
|
20240102,124500,1046272945,3340,3340,3340,3340,1
|
|
20240102,124400,1046269605,3340,3350,3350,3340,1361
|
|
20240102,124300,1041713865,3350,3350,3350,3350,420
|
|
20240102,124200,1040306865,3350,3350,3350,3350,10
|
|
20240102,124100,1040273365,3350,3345,3350,3345,1232
|
|
20240102,124000,1036150825,3345,3350,3350,3345,63
|
|
20240102,123900,1035939790,3350,3350,3350,3350,102
|
|
20240102,123800,1035598090,3355,3345,3355,3345,151
|
|
20240102,123700,1035092900,3345,3350,3350,3340,1217
|
|
20240102,123600,1031018295,3340,3340,3340,3340,379
|
|
20240102,123500,1029752435,3340,3340,3340,3340,22
|
|
20240102,123400,1029678955,3340,3340,3340,3340,4
|
|
20240102,123300,1029665595,3335,3335,3335,3335,1
|
|
20240102,123200,1029662260,3350,3350,3350,3350,0
|
|
20240102,123100,1029662260,3350,3335,3350,3335,82
|
|
20240102,123000,1029387875,3350,3340,3350,3340,215
|
|
20240102,122900,1028668125,3340,3350,3350,3330,3939
|
|
20240102,122800,1015511475,3350,3350,3350,3350,220
|
|
20240102,122700,1014774475,3350,3345,3350,3345,90
|
|
20240102,122600,1014472985,3345,3345,3345,3345,1
|
|
20240102,122500,1014469640,3350,3350,3355,3350,1016
|
|
20240102,122400,1011066035,3350,3350,3350,3350,331
|
|
20240102,122300,1009957185,3350,3345,3350,3345,2570
|
|
20240102,122200,1001347820,3340,3340,3340,3340,0
|
|
20240102,122100,1001347820,3340,3340,3340,3340,5
|
|
20240102,122000,1001331120,3345,3345,3345,3345,642
|
|
20240102,121900,999183630,3345,3345,3345,3345,181
|
|
20240102,121800,998578185,3330,3330,3330,3330,0
|
|
20240102,121700,998578185,3330,3330,3330,3330,0
|
|
20240102,121600,998578185,3330,3340,3340,3330,772
|
|
20240102,121500,996004550,3345,3340,3345,3335,476
|
|
20240102,121400,994416200,3340,3335,3340,3335,2
|
|
20240102,121300,994409525,3335,3335,3335,3335,915
|
|
20240102,121200,991358000,3340,3340,3340,3340,100
|
|
20240102,121100,991024000,3340,3335,3340,3335,1000
|
|
20240102,121000,987688500,3335,3335,3335,3335,59
|
|
20240102,120900,987491735,3340,3340,3340,3340,2925
|
|
20240102,120800,977722235,3340,3340,3340,3340,1538
|
|
20240102,120700,972585315,3340,3345,3345,3340,2887
|
|
20240102,120600,962935205,3350,3355,3355,3350,2
|
|
20240102,120500,962928500,3355,3355,3355,3355,0
|
|
20240102,120400,962928500,3355,3345,3355,3345,661
|
|
20240102,120300,960713140,3350,3350,3350,3350,270
|
|
20240102,120200,959808640,3350,3350,3350,3350,584
|
|
20240102,120100,957852240,3350,3350,3350,3350,250
|
|
20240102,120000,957014740,3350,3350,3355,3345,462
|
|
20240102,115900,955467480,3350,3355,3355,3350,628
|
|
20240102,115800,953363675,3355,3350,3355,3350,811
|
|
20240102,115700,950642775,3350,3350,3355,3350,2659
|
|
20240102,115600,941735120,3350,3350,3350,3350,51
|
|
20240102,115500,941564270,3350,3350,3350,3350,100
|
|
20240102,115400,941229270,3345,3345,3345,3345,0
|
|
20240102,115300,941229270,3345,3350,3350,3345,4551
|
|
20240102,115200,926001865,3345,3345,3345,3345,31
|
|
20240102,115100,925898170,3345,3345,3345,3345,877
|
|
20240102,115000,922964605,3345,3345,3345,3345,35
|
|
20240102,114900,922847530,3345,3345,3345,3345,54
|
|
20240102,114800,922666900,3345,3355,3355,3345,2128
|
|
20240102,114700,915546025,3355,3345,3355,3345,78
|
|
20240102,114600,915285005,3350,3345,3350,3345,12
|
|
20240102,114500,915244815,3345,3350,3350,3345,520
|
|
20240102,114400,913502915,3350,3350,3350,3350,1379
|
|
20240102,114300,908883265,3340,3345,3345,3340,943
|
|
20240102,114200,905729430,3345,3345,3345,3345,1269
|
|
20240102,114100,901484625,3345,3345,3345,3345,77
|
|
20240102,114000,901227060,3345,3350,3350,3345,449
|
|
20240102,113900,899725125,3350,3350,3350,3345,649
|
|
20240102,113800,897550985,3350,3350,3350,3345,355
|
|
20240102,113700,896362335,3350,3345,3350,3345,1674
|
|
20240102,113600,890754950,3340,3335,3340,3330,1106
|
|
20240102,113500,887070310,3335,3345,3345,3335,975
|
|
20240102,113400,883817260,3345,3345,3345,3340,118
|
|
20240102,113300,883422565,3335,3335,3335,3335,299
|
|
20240102,113200,882425400,3335,3340,3340,3335,1098
|
|
20240102,113100,878758195,3340,3345,3345,3340,800
|
|
20240102,113000,876085695,3345,3345,3345,3345,236
|
|
20240102,112900,875296275,3350,3355,3355,3350,2630
|
|
20240102,112800,866473620,3350,3340,3350,3340,3091
|
|
20240102,112700,856122590,3340,3350,3350,3340,384
|
|
20240102,112600,854837200,3350,3345,3350,3345,4672
|
|
20240102,112500,839193115,3340,3340,3340,3340,463
|
|
20240102,112400,837646695,3325,3340,3340,3325,404
|
|
20240102,112300,836300875,3340,3325,3340,3320,922
|
|
20240102,112200,833231690,3320,3325,3330,3320,2673
|
|
20240102,112100,824346430,3320,3320,3320,3320,400
|
|
20240102,112000,823018430,3320,3325,3325,3320,1401
|
|
20240102,111900,818361700,3325,3330,3330,3320,1068
|
|
20240102,111800,814808440,3330,3330,3330,3330,3
|
|
20240102,111700,814798450,3330,3330,3330,3330,126
|
|
20240102,111600,814378870,3325,3320,3325,3320,1441
|
|
20240102,111500,809591425,3310,3305,3310,3305,151
|
|
20240102,111400,809092365,3305,3305,3305,3305,256
|
|
20240102,111300,808246285,3305,3310,3310,3305,4116
|
|
20240102,111200,794642325,3310,3310,3315,3310,898
|
|
20240102,111100,791669090,3310,3310,3310,3310,99
|
|
20240102,111000,791341400,3310,3310,3310,3310,0
|
|
20240102,110900,791341400,3310,3310,3310,3310,321
|
|
20240102,110800,790278890,3315,3315,3315,3315,10
|
|
20240102,110700,790245740,3305,3305,3305,3305,300
|
|
20240102,110600,789254240,3305,3305,3305,3305,605
|
|
20240102,110500,787254715,3305,3310,3310,3305,666
|
|
20240102,110400,785053580,3305,3310,3310,3300,5512
|
|
20240102,110300,766837690,3310,3310,3310,3310,0
|
|
20240102,110200,766837690,3310,3310,3310,3310,123
|
|
20240102,110100,766430560,3310,3305,3310,3305,1290
|
|
20240102,110000,762164985,3305,3315,3315,3305,5102
|
|
20240102,105900,745276535,3315,3315,3315,3315,544
|
|
20240102,105800,743473175,3320,3320,3320,3320,10
|
|
20240102,105700,743439975,3320,3320,3320,3320,100
|
|
20240102,105600,743107975,3315,3325,3325,3315,759
|
|
20240102,105500,740591790,3315,3310,3315,3310,883
|
|
20240102,105400,737669055,3310,3330,3330,3310,6145
|
|
20240102,105300,717304810,3335,3325,3335,3325,420
|
|
20240102,105200,715906580,3320,3320,3325,3320,620
|
|
20240102,105100,713846680,3320,3320,3330,3320,1173
|
|
20240102,105000,709952260,3320,3330,3330,3320,804
|
|
20240102,104900,707278795,3335,3325,3335,3325,237
|
|
20240102,104800,706490060,3325,3345,3350,3325,10485
|
|
20240102,104700,671478395,3345,3335,3350,3335,10000
|
|
20240102,104600,638024890,3335,3325,3340,3325,2769
|
|
20240102,104500,628799555,3325,3325,3325,3325,362
|
|
20240102,104400,627595905,3325,3325,3325,3325,97
|
|
20240102,104300,627273380,3310,3310,3310,3310,6
|
|
20240102,104200,627253520,3325,3315,3325,3315,2878
|
|
20240102,104100,617689060,3315,3325,3325,3315,316
|
|
20240102,104000,616640420,3320,3305,3330,3300,8300
|
|
20240102,103900,589161690,3305,3300,3305,3300,547
|
|
20240102,103800,587354955,3310,3310,3310,3310,10
|
|
20240102,103700,587321855,3310,3295,3310,3285,5261
|
|
20240102,103600,569985140,3300,3305,3305,3300,3375
|
|
20240102,103500,558847635,3300,3305,3305,3300,2010
|
|
20240102,103400,552205585,3305,3305,3310,3305,2608
|
|
20240102,103300,543585770,3310,3315,3315,3310,2498
|
|
20240102,103200,535317345,3310,3315,3315,3310,868
|
|
20240102,103100,532441675,3315,3325,3325,3315,995
|
|
20240102,103000,529140155,3315,3320,3320,3315,1014
|
|
20240102,102900,525777455,3320,3340,3340,3320,11253
|
|
20240102,102800,488264550,3345,3330,3350,3330,7448
|
|
20240102,102700,463388710,3330,3330,3330,3320,1045
|
|
20240102,102600,459914285,3325,3315,3325,3315,1258
|
|
20240102,102500,455735000,3315,3305,3315,3305,2449
|
|
20240102,102400,447618680,3305,3305,3305,3305,364
|
|
20240102,102300,446415660,3305,3305,3305,3305,799
|
|
20240102,102200,443774965,3305,3305,3310,3305,453
|
|
20240102,102100,442277650,3310,3310,3315,3310,301
|
|
20240102,102000,441281105,3315,3310,3315,3305,1458
|
|
20240102,101900,436454895,3310,3310,3310,3300,1780
|
|
20240102,101800,430574345,3305,3305,3305,3300,2390
|
|
20240102,101700,422676395,3300,3300,3300,3295,3356
|
|
20240102,101600,411603740,3300,3300,3300,3300,1453
|
|
20240102,101500,406808840,3295,3295,3300,3295,2754
|
|
20240102,101400,397721145,3295,3285,3295,3285,3037
|
|
20240102,101300,387732100,3290,3305,3310,3285,12350
|
|
20240102,101200,347025545,3310,3315,3315,3310,2292
|
|
20240102,101100,339437955,3315,3315,3315,3305,584
|
|
20240102,101000,337504315,3310,3310,3315,3305,1016
|
|
20240102,100900,334136865,3305,3310,3310,3305,1019
|
|
20240102,100800,330765160,3305,3310,3315,3300,3098
|
|
20240102,100700,320523645,3305,3315,3320,3290,9094
|
|
20240102,100600,290480490,3315,3330,3330,3305,3288
|
|
20240102,100500,279562220,3330,3325,3365,3320,23811
|
|
20240102,100400,200135665,3320,3325,3350,3320,16031
|
|
20240102,100300,146718600,3340,3275,3340,3275,19477
|
|
20240102,100200,82447920,3275,3275,3280,3265,8264
|
|
20240102,100100,55413580,3275,3265,3275,3255,3290
|
|
20240102,100000,44681190,3265,3275,3275,3260,13663
|