598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185500,4635208020,3325,3325,3325,3325,7218
|
|
20240104,185400,4635208020,3325,3325,3325,3325,0
|
|
20240104,185300,4635208020,3325,3325,3325,3325,0
|
|
20240104,185200,4635208020,3325,3325,3325,3325,0
|
|
20240104,185100,4635208020,3325,3325,3325,3325,0
|
|
20240104,185000,4635208020,3325,3325,3325,3325,0
|
|
20240104,184900,4635208020,3325,3325,3325,3325,0
|
|
20240104,184800,4635208020,3325,3325,3325,3325,0
|
|
20240104,184700,4635208020,3325,3325,3325,3325,0
|
|
20240104,184600,4635208020,3325,3325,3325,3325,0
|
|
20240104,184500,4635208020,3325,3325,3325,3325,0
|
|
20240104,184400,4635208020,3325,3325,3325,3325,0
|
|
20240104,184300,4635208020,3325,3325,3325,3325,0
|
|
20240104,184200,4635208020,3325,3325,3325,3325,0
|
|
20240104,184100,4635208020,3325,3325,3325,3325,0
|
|
20240104,184000,4635208020,3325,3325,3325,3325,0
|
|
20240104,183900,4635208020,3325,3325,3325,3325,0
|
|
20240104,183800,4635208020,3325,3325,3325,3325,0
|
|
20240104,183700,4635208020,3325,3325,3325,3325,0
|
|
20240104,183600,4635208020,3325,3325,3325,3325,0
|
|
20240104,183500,4635208020,3325,3325,3325,3325,0
|
|
20240104,183400,4635208020,3325,3325,3325,3325,0
|
|
20240104,183300,4635208020,3325,3325,3325,3325,0
|
|
20240104,183200,4635208020,3325,3325,3325,3325,0
|
|
20240104,183100,4635208020,3325,3325,3325,3325,0
|
|
20240104,183000,4635208020,3325,3325,3325,3325,0
|
|
20240104,182900,4635208020,3325,3325,3325,3325,0
|
|
20240104,182800,4635208020,3325,3325,3325,3325,0
|
|
20240104,182700,4635208020,3325,3325,3325,3325,0
|
|
20240104,182600,4635208020,3325,3325,3325,3325,0
|
|
20240104,182500,4635208020,3325,3325,3325,3325,7218
|
|
20240104,182400,4635208020,3325,3325,3325,3325,0
|
|
20240104,182300,4635208020,3325,3325,3325,3325,0
|
|
20240104,182200,4635208020,3325,3325,3325,3325,0
|
|
20240104,182100,4635208020,3325,3325,3325,3325,0
|
|
20240104,182000,4635208020,3325,3325,3325,3325,0
|
|
20240104,181900,4635208020,3325,3325,3325,3325,0
|
|
20240104,181800,4635208020,3325,3325,3325,3325,0
|
|
20240104,181700,4635208020,3325,3325,3325,3325,0
|
|
20240104,181600,4635208020,3325,3325,3325,3325,0
|
|
20240104,181500,4635208020,3325,3325,3325,3325,0
|
|
20240104,181400,4635208020,3325,3325,3325,3325,0
|
|
20240104,181300,4635208020,3325,3325,3325,3325,0
|
|
20240104,181200,4635208020,3325,3325,3325,3325,0
|
|
20240104,181100,4635208020,3325,3325,3325,3325,0
|
|
20240104,181000,4635208020,3325,3325,3325,3325,0
|
|
20240104,180900,4635208020,3325,3325,3325,3325,0
|
|
20240104,180800,4635208020,3325,3325,3325,3325,0
|
|
20240104,180700,4635208020,3325,3325,3325,3325,0
|
|
20240104,180600,4635208020,3325,3325,3325,3325,0
|
|
20240104,180500,4635208020,3325,3325,3325,3325,0
|
|
20240104,180400,4635208020,3325,3325,3325,3325,0
|
|
20240104,180300,4635208020,3325,3325,3325,3325,0
|
|
20240104,180200,4635208020,3325,3325,3325,3325,0
|
|
20240104,180100,4635208020,3325,3325,3325,3325,0
|
|
20240104,180000,4635208020,3325,3325,3325,3325,0
|
|
20240104,175900,4635208020,3325,3325,3325,3325,0
|
|
20240104,175800,4635208020,3325,3325,3325,3325,0
|
|
20240104,175700,4635208020,3325,3325,3325,3325,0
|
|
20240104,175600,4635208020,3325,3325,3325,3325,0
|
|
20240104,175500,4635208020,3325,3325,3325,3325,7218
|
|
20240104,175400,4635208020,3325,3325,3325,3325,0
|
|
20240104,175300,4635208020,3325,3325,3325,3325,0
|
|
20240104,175200,4635208020,3325,3325,3325,3325,0
|
|
20240104,175100,4635208020,3325,3325,3325,3325,0
|
|
20240104,175000,4635208020,3325,3325,3325,3325,0
|
|
20240104,174900,4635208020,3325,3325,3325,3325,0
|
|
20240104,174800,4635208020,3325,3325,3325,3325,0
|
|
20240104,174700,4635208020,3325,3325,3325,3325,0
|
|
20240104,174600,4635208020,3325,3325,3325,3325,0
|
|
20240104,174500,4635208020,3325,3325,3325,3325,0
|
|
20240104,174400,4635208020,3325,3325,3325,3325,0
|
|
20240104,174300,4635208020,3325,3325,3325,3325,0
|
|
20240104,174200,4635208020,3325,3325,3325,3325,0
|
|
20240104,174100,4635208020,3325,3325,3325,3325,0
|
|
20240104,174000,4635208020,3325,3325,3325,3325,0
|
|
20240104,173900,4635208020,3325,3325,3325,3325,0
|
|
20240104,173800,4635208020,3325,3325,3325,3325,0
|
|
20240104,173700,4635208020,3325,3325,3325,3325,0
|
|
20240104,173600,4635208020,3325,3325,3325,3325,0
|
|
20240104,173500,4635208020,3325,3325,3325,3325,0
|
|
20240104,173400,4635208020,3325,3325,3325,3325,0
|
|
20240104,173300,4635208020,3325,3325,3325,3325,0
|
|
20240104,173200,4635208020,3325,3325,3325,3325,0
|
|
20240104,173100,4635208020,3325,3325,3325,3325,0
|
|
20240104,173000,4635208020,3325,3325,3325,3325,0
|
|
20240104,172900,4635208020,3325,3325,3325,3325,0
|
|
20240104,172800,4635208020,3325,3325,3325,3325,0
|
|
20240104,172700,4635208020,3325,3325,3325,3325,0
|
|
20240104,172600,4635208020,3325,3325,3325,3325,0
|
|
20240104,172500,4635208020,3325,3325,3325,3325,7218
|
|
20240104,172400,4635208020,3325,3325,3325,3325,0
|
|
20240104,172300,4635208020,3325,3325,3325,3325,0
|
|
20240104,172200,4635208020,3325,3325,3325,3325,0
|
|
20240104,172100,4635208020,3325,3325,3325,3325,0
|
|
20240104,172000,4635208020,3325,3325,3325,3325,0
|
|
20240104,171900,4635208020,3325,3325,3325,3325,0
|
|
20240104,171800,4635208020,3325,3325,3325,3325,0
|
|
20240104,171700,4635208020,3325,3325,3325,3325,0
|
|
20240104,171600,4635208020,3325,3325,3325,3325,0
|
|
20240104,171500,4635208020,3325,3325,3325,3325,0
|
|
20240104,171400,4635208020,3325,3325,3325,3325,0
|
|
20240104,171300,4635208020,3325,3325,3325,3325,0
|
|
20240104,171200,4635208020,3325,3325,3325,3325,0
|
|
20240104,171100,4635208020,3325,3325,3325,3325,0
|
|
20240104,171000,4635208020,3325,3325,3325,3325,0
|
|
20240104,170900,4635208020,3325,3325,3325,3325,0
|
|
20240104,170800,4635208020,3325,3325,3325,3325,0
|
|
20240104,170700,4635208020,3325,3325,3325,3325,0
|
|
20240104,170600,4635208020,3325,3325,3325,3325,0
|
|
20240104,170500,4635208020,3325,3325,3325,3325,0
|
|
20240104,170400,4635208020,3325,3325,3325,3325,0
|
|
20240104,170300,4635208020,3325,3325,3325,3325,0
|
|
20240104,170200,4635208020,3325,3325,3325,3325,0
|
|
20240104,170100,4635208020,3325,3325,3325,3325,0
|
|
20240104,170000,4635208020,3325,3325,3325,3325,0
|
|
20240104,165900,4635208020,3325,3325,3325,3325,0
|
|
20240104,165800,4635208020,3325,3325,3325,3325,0
|
|
20240104,165700,4635208020,3325,3325,3325,3325,0
|
|
20240104,165600,4635208020,3325,3325,3325,3325,0
|
|
20240104,165500,4635208020,3325,3325,3325,3325,7218
|
|
20240104,165400,4635208020,3325,3325,3325,3325,0
|
|
20240104,165300,4635208020,3325,3325,3325,3325,0
|
|
20240104,165200,4635208020,3325,3325,3325,3325,0
|
|
20240104,165100,4635208020,3325,3325,3325,3325,0
|
|
20240104,165000,4635208020,3325,3325,3325,3325,0
|
|
20240104,164900,4635208020,3325,3325,3325,3325,0
|
|
20240104,164800,4635208020,3325,3325,3325,3325,0
|
|
20240104,164700,4635208020,3325,3325,3325,3325,0
|
|
20240104,164600,4635208020,3325,3325,3325,3325,0
|
|
20240104,164500,4635208020,3325,3325,3325,3325,0
|
|
20240104,164400,4635208020,3325,3325,3325,3325,0
|
|
20240104,164300,4635208020,3325,3325,3325,3325,0
|
|
20240104,164200,4635208020,3325,3325,3325,3325,0
|
|
20240104,164100,4635208020,3325,3325,3325,3325,0
|
|
20240104,164000,4635208020,3325,3325,3325,3325,0
|
|
20240104,163900,4635208020,3325,3325,3325,3325,0
|
|
20240104,163800,4635208020,3325,3325,3325,3325,0
|
|
20240104,163700,4635208020,3325,3325,3325,3325,0
|
|
20240104,163600,4635208020,3325,3325,3325,3325,0
|
|
20240104,163500,4635208020,3325,3325,3325,3325,0
|
|
20240104,163400,4635208020,3325,3325,3325,3325,0
|
|
20240104,163300,4635208020,3325,3325,3325,3325,0
|
|
20240104,163200,4635208020,3325,3325,3325,3325,0
|
|
20240104,163100,4635208020,3325,3325,3325,3325,0
|
|
20240104,163000,4635208020,3325,3325,3325,3325,0
|
|
20240104,162900,4635208020,3325,3325,3325,3325,0
|
|
20240104,162800,4635208020,3325,3325,3325,3325,0
|
|
20240104,162700,4635208020,3325,3325,3325,3325,0
|
|
20240104,162600,4635208020,3325,3325,3325,3325,0
|
|
20240104,162500,4635208020,3325,3325,3325,3325,7218
|
|
20240104,162400,4635208020,3325,3325,3325,3325,0
|
|
20240104,162300,4635208020,3325,3325,3325,3325,0
|
|
20240104,162200,4635208020,3325,3325,3325,3325,0
|
|
20240104,162100,4635208020,3325,3325,3325,3325,0
|
|
20240104,162000,4635208020,3325,3325,3325,3325,0
|
|
20240104,161900,4635208020,3325,3325,3325,3325,0
|
|
20240104,161800,4635208020,3325,3325,3325,3325,0
|
|
20240104,161700,4635208020,3325,3325,3325,3325,0
|
|
20240104,161600,4635208020,3325,3325,3325,3325,0
|
|
20240104,161500,4635208020,3325,3325,3325,3325,0
|
|
20240104,161400,4635208020,3325,3325,3325,3325,0
|
|
20240104,161300,4635208020,3325,3325,3325,3325,0
|
|
20240104,161200,4635208020,3325,3325,3325,3325,0
|
|
20240104,161100,4635208020,3325,3325,3325,3325,0
|
|
20240104,161000,4635208020,3325,3325,3325,3325,0
|
|
20240104,160900,4635208020,3325,3325,3325,3325,0
|
|
20240104,160800,4635208020,3325,3325,3325,3325,0
|
|
20240104,160700,4635208020,3325,3325,3325,3325,0
|
|
20240104,160600,4635208020,3325,3325,3325,3325,0
|
|
20240104,160500,4635208020,3325,3325,3325,3325,0
|
|
20240104,160400,4635208020,3325,3325,3325,3325,0
|
|
20240104,160300,4635208020,3325,3325,3325,3325,0
|
|
20240104,160200,4635208020,3325,3325,3325,3325,0
|
|
20240104,160100,4635208020,3325,3325,3325,3325,0
|
|
20240104,160000,4635208020,3325,3325,3325,3325,0
|
|
20240104,155900,4635208020,3325,3325,3325,3325,0
|
|
20240104,155800,4635208020,3325,3325,3325,3325,0
|
|
20240104,155700,4635208020,3325,3325,3325,3325,0
|
|
20240104,155600,4635208020,3325,3325,3325,3325,0
|
|
20240104,155500,4635208020,3325,3325,3325,3325,7218
|
|
20240104,155400,4635208020,3325,3325,3325,3325,0
|
|
20240104,155300,4635208020,3325,3325,3325,3325,0
|
|
20240104,155200,4635208020,3325,3325,3325,3325,0
|
|
20240104,155100,4635208020,3325,3325,3325,3325,0
|
|
20240104,155000,4635208020,3325,3325,3325,3325,0
|
|
20240104,154900,4635208020,3325,3325,3325,3325,0
|
|
20240104,154800,4635208020,3325,3325,3325,3325,0
|
|
20240104,154700,4635208020,3325,3325,3325,3325,0
|
|
20240104,154600,4635208020,3325,3325,3325,3325,0
|
|
20240104,154500,4635208020,3325,3325,3325,3325,0
|
|
20240104,154400,4635208020,3325,3325,3325,3325,0
|
|
20240104,154300,4635208020,3325,3325,3325,3325,0
|
|
20240104,154200,4635208020,3325,3325,3325,3325,0
|
|
20240104,154100,4635208020,3325,3325,3325,3325,0
|
|
20240104,154000,4635208020,3325,3325,3325,3325,0
|
|
20240104,153900,4635208020,3325,3325,3325,3325,0
|
|
20240104,153800,4635208020,3325,3325,3325,3325,0
|
|
20240104,153700,4635208020,3325,3325,3325,3325,0
|
|
20240104,153600,4635208020,3325,3325,3325,3325,0
|
|
20240104,153500,4635208020,3325,3325,3325,3325,0
|
|
20240104,153400,4635208020,3325,3325,3325,3325,0
|
|
20240104,153300,4635208020,3325,3325,3325,3325,0
|
|
20240104,153200,4635208020,3325,3325,3325,3325,0
|
|
20240104,153100,4635208020,3325,3325,3325,3325,0
|
|
20240104,153000,4635208020,3325,3325,3325,3325,7218
|
|
20240104,152900,4611208170,3310,3310,3310,3310,0
|
|
20240104,152800,4611208170,3310,3310,3310,3310,0
|
|
20240104,152700,4611208170,3310,3310,3310,3310,0
|
|
20240104,152600,4611208170,3310,3310,3310,3310,0
|
|
20240104,152500,4611208170,3310,3310,3310,3310,0
|
|
20240104,152400,4611208170,3310,3310,3310,3310,0
|
|
20240104,152300,4611208170,3310,3310,3310,3310,0
|
|
20240104,152200,4611208170,3310,3310,3310,3310,0
|
|
20240104,152100,4611208170,3310,3310,3310,3310,0
|
|
20240104,152000,4611208170,3310,3310,3310,3310,0
|
|
20240104,151900,4611208170,3310,3305,3310,3305,2677
|
|
20240104,151800,4602358570,3305,3310,3315,3305,2898
|
|
20240104,151700,4592765480,3310,3310,3315,3310,258
|
|
20240104,151600,4591910835,3310,3310,3310,3310,172
|
|
20240104,151500,4591341515,3315,3310,3320,3310,654
|
|
20240104,151400,4589176435,3310,3310,3320,3310,1392
|
|
20240104,151300,4584563455,3310,3320,3320,3310,25
|
|
20240104,151200,4584480585,3310,3310,3310,3310,0
|
|
20240104,151100,4584480585,3310,3320,3320,3310,585
|
|
20240104,151000,4582538395,3310,3320,3320,3310,1590
|
|
20240104,150900,4577265585,3315,3310,3315,3310,1636
|
|
20240104,150800,4571845265,3310,3310,3315,3310,1667
|
|
20240104,150700,4566323930,3310,3310,3315,3310,7201
|
|
20240104,150600,4542488175,3310,3310,3310,3310,0
|
|
20240104,150500,4542488175,3310,3310,3310,3310,201
|
|
20240104,150400,4541822865,3315,3310,3315,3310,115
|
|
20240104,150300,4541441900,3320,3315,3320,3315,335
|
|
20240104,150200,4540330370,3325,3325,3325,3325,0
|
|
20240104,150100,4540330370,3325,3325,3325,3325,6395
|
|
20240104,150000,4519066995,3325,3325,3330,3325,1048
|
|
20240104,145900,4515579160,3330,3325,3330,3325,4123
|
|
20240104,145800,4501849855,3330,3320,3330,3320,3260
|
|
20240104,145700,4491013155,3320,3320,3320,3320,1069
|
|
20240104,145600,4487464075,3320,3320,3320,3320,1044
|
|
20240104,145500,4483997995,3315,3315,3315,3315,703
|
|
20240104,145400,4481667550,3320,3315,3320,3310,2804
|
|
20240104,145300,4472372780,3310,3310,3315,3310,32
|
|
20240104,145200,4472266850,3310,3310,3310,3310,1
|
|
20240104,145100,4472263540,3310,3315,3315,3310,2392
|
|
20240104,145000,4464334075,3310,3300,3315,3300,3681
|
|
20240104,144900,4452156610,3300,3305,3305,3300,102
|
|
20240104,144800,4451819710,3305,3305,3305,3305,0
|
|
20240104,144700,4451819710,3305,3305,3305,3305,137
|
|
20240104,144600,4451366925,3305,3300,3310,3300,539
|
|
20240104,144500,4449587175,3300,3305,3305,3300,125
|
|
20240104,144400,4449174305,3310,3310,3310,3300,1189
|
|
20240104,144300,4445240475,3310,3310,3310,3310,0
|
|
20240104,144200,4445240475,3310,3305,3310,3305,300
|
|
20240104,144100,4444248505,3300,3300,3305,3300,1862
|
|
20240104,144000,4438103895,3300,3300,3300,3300,6163
|
|
20240104,143900,4417765995,3300,3305,3305,3300,120
|
|
20240104,143800,4417369895,3305,3305,3305,3305,100
|
|
20240104,143700,4417039395,3305,3300,3305,3300,31
|
|
20240104,143600,4416936945,3305,3305,3305,3300,578
|
|
20240104,143500,4415028760,3295,3305,3305,3295,5987
|
|
20240104,143400,4395276320,3305,3310,3310,3305,1552
|
|
20240104,143300,4390144960,3315,3310,3315,3310,2514
|
|
20240104,143200,4381823615,3310,3310,3310,3310,109
|
|
20240104,143100,4381462825,3310,3310,3310,3310,0
|
|
20240104,143000,4381462825,3310,3305,3310,3305,2334
|
|
20240104,142900,4373737320,3305,3310,3310,3305,110
|
|
20240104,142800,4373373270,3305,3310,3310,3305,6
|
|
20240104,142700,4373353425,3305,3305,3305,3305,0
|
|
20240104,142600,4373353425,3305,3305,3305,3305,0
|
|
20240104,142500,4373353425,3305,3305,3305,3305,0
|
|
20240104,142400,4373353425,3305,3305,3305,3305,0
|
|
20240104,142300,4373353425,3305,3305,3305,3300,1250
|
|
20240104,142200,4369223300,3305,3305,3305,3305,11
|
|
20240104,142100,4369186945,3300,3300,3300,3300,200
|
|
20240104,142000,4368526945,3305,3300,3305,3300,79
|
|
20240104,141900,4368266220,3300,3300,3300,3300,2587
|
|
20240104,141800,4359729120,3300,3300,3305,3300,13049
|
|
20240104,141700,4316667255,3305,3305,3305,3305,2509
|
|
20240104,141600,4308375010,3310,3315,3315,3310,2126
|
|
20240104,141500,4301337355,3315,3320,3320,3315,388
|
|
20240104,141400,4300049205,3315,3315,3315,3315,75
|
|
20240104,141300,4299800580,3315,3315,3315,3315,506
|
|
20240104,141200,4298123190,3315,3310,3315,3310,500
|
|
20240104,141100,4296466700,3305,3310,3310,3305,181
|
|
20240104,141000,4295868345,3310,3310,3310,3310,900
|
|
20240104,140900,4292889345,3310,3310,3310,3310,0
|
|
20240104,140800,4292889345,3310,3310,3310,3310,500
|
|
20240104,140700,4291234345,3305,3305,3305,3305,0
|
|
20240104,140600,4291234345,3305,3305,3305,3305,933
|
|
20240104,140500,4288150780,3305,3305,3305,3305,648
|
|
20240104,140400,4286009140,3310,3310,3310,3310,350
|
|
20240104,140300,4284850640,3310,3305,3310,3305,1105
|
|
20240104,140200,4281198090,3305,3305,3310,3305,947
|
|
20240104,140100,4278063570,3310,3310,3310,3310,16
|
|
20240104,140000,4278010610,3305,3310,3310,3305,16
|
|
20240104,135900,4277957655,3305,3305,3305,3305,39
|
|
20240104,135800,4277828760,3305,3305,3305,3305,332
|
|
20240104,135700,4276731500,3305,3310,3310,3305,150
|
|
20240104,135600,4276235250,3310,3310,3310,3310,377
|
|
20240104,135500,4274987380,3310,3310,3310,3310,180
|
|
20240104,135400,4274391580,3310,3305,3310,3305,1221
|
|
20240104,135300,4270355070,3305,3305,3305,3300,1035
|
|
20240104,135200,4266937170,3300,3300,3305,3300,2200
|
|
20240104,135100,4259677010,3300,3305,3305,3300,818
|
|
20240104,135000,4256975035,3305,3305,3305,3305,253
|
|
20240104,134900,4256138870,3305,3305,3305,3305,41
|
|
20240104,134800,4256003365,3300,3300,3305,3300,1380
|
|
20240104,134700,4251449310,3305,3310,3310,3305,13942
|
|
20240104,134600,4205334975,3320,3315,3320,3315,397
|
|
20240104,134500,4204018805,3315,3315,3315,3315,1096
|
|
20240104,134400,4200385565,3315,3320,3320,3315,1702
|
|
20240104,134300,4194741920,3320,3320,3320,3320,815
|
|
20240104,134200,4192036120,3325,3325,3325,3320,205
|
|
20240104,134100,4191355495,3320,3320,3325,3320,328
|
|
20240104,134000,4190266490,3320,3320,3320,3320,199
|
|
20240104,133900,4189605810,3320,3320,3320,3320,53
|
|
20240104,133800,4189429850,3320,3320,3320,3320,301
|
|
20240104,133700,4188430530,3325,3320,3325,3320,59
|
|
20240104,133600,4188234600,3320,3320,3320,3320,1044
|
|
20240104,133500,4184768520,3320,3320,3320,3320,0
|
|
20240104,133400,4184768520,3320,3320,3320,3320,211
|
|
20240104,133300,4184068000,3320,3315,3320,3315,1286
|
|
20240104,133200,4179800220,3320,3315,3320,3315,11
|
|
20240104,133100,4179763705,3315,3320,3320,3315,1191
|
|
20240104,133000,4175815490,3320,3320,3320,3320,150
|
|
20240104,132900,4175317490,3320,3320,3320,3320,70
|
|
20240104,132800,4175085090,3320,3320,3320,3320,19
|
|
20240104,132700,4175022010,3315,3315,3320,3315,570
|
|
20240104,132600,4173132450,3310,3315,3315,3310,300
|
|
20240104,132500,4172138230,3315,3310,3315,3310,1701
|
|
20240104,132400,4166504515,3310,3310,3310,3310,1218
|
|
20240104,132300,4162472935,3315,3315,3315,3315,1
|
|
20240104,132200,4162469620,3315,3310,3315,3310,1592
|
|
20240104,132100,4157200050,3310,3315,3315,3310,1113
|
|
20240104,132000,4153510515,3315,3315,3315,3315,47
|
|
20240104,131900,4153354710,3310,3315,3315,3310,3866
|
|
20240104,131800,4140539610,3315,3315,3315,3315,929
|
|
20240104,131700,4137459975,3315,3315,3315,3315,1920
|
|
20240104,131600,4131095175,3315,3320,3320,3315,1233
|
|
20240104,131500,4127006900,3315,3320,3320,3315,3931
|
|
20240104,131400,4113974900,3315,3320,3320,3315,1500
|
|
20240104,131300,4108999800,3320,3320,3320,3320,56
|
|
20240104,131200,4108813880,3315,3320,3320,3315,110
|
|
20240104,131100,4108449180,3320,3320,3320,3315,703
|
|
20240104,131000,4106115235,3320,3315,3320,3315,2000
|
|
20240104,130900,4099483235,3320,3315,3320,3315,777
|
|
20240104,130800,4096904980,3320,3320,3320,3320,29
|
|
20240104,130700,4096808700,3320,3320,3320,3320,1052
|
|
20240104,130600,4093316060,3320,3315,3320,3315,1067
|
|
20240104,130500,4089778820,3320,3320,3320,3320,1
|
|
20240104,130400,4089775500,3320,3320,3320,3320,57
|
|
20240104,130300,4089586260,3315,3320,3320,3315,2255
|
|
20240104,130200,4082104875,3320,3320,3320,3320,51
|
|
20240104,130100,4081935555,3320,3320,3320,3320,145
|
|
20240104,130000,4081454155,3320,3320,3320,3315,1914
|
|
20240104,125900,4075099680,3320,3320,3325,3320,6051
|
|
20240104,125800,4055001735,3325,3325,3325,3320,505
|
|
20240104,125700,4053324640,3325,3325,3325,3325,100
|
|
20240104,125600,4052992140,3325,3325,3325,3325,25
|
|
20240104,125500,4052909015,3320,3320,3325,3320,4208
|
|
20240104,125400,4038938425,3325,3325,3325,3325,150
|
|
20240104,125300,4038439675,3325,3320,3330,3320,2816
|
|
20240104,125200,4029078145,3320,3330,3330,3320,330
|
|
20240104,125100,4027982535,3320,3325,3330,3320,857
|
|
20240104,125000,4025135280,3325,3325,3325,3325,1155
|
|
20240104,124900,4021294905,3325,3330,3330,3325,260
|
|
20240104,124800,4020430330,3330,3325,3330,3325,1600
|
|
20240104,124700,4015104575,3325,3325,3325,3325,78
|
|
20240104,124600,4014845225,3325,3325,3325,3320,1125
|
|
20240104,124500,4011107160,3320,3325,3325,3320,1125
|
|
20240104,124400,4007368030,3325,3325,3325,3325,2300
|
|
20240104,124300,3999720530,3325,3320,3325,3320,317
|
|
20240104,124200,3998667005,3325,3325,3325,3325,1042
|
|
20240104,124100,3995202355,3325,3325,3325,3325,690
|
|
20240104,124000,3992908105,3325,3325,3325,3320,739
|
|
20240104,123900,3990452350,3320,3325,3325,3320,1388
|
|
20240104,123800,3985839730,3320,3330,3330,3320,3314
|
|
20240104,123700,3974827380,3330,3325,3335,3325,939
|
|
20240104,123600,3971704755,3330,3330,3335,3330,983
|
|
20240104,123500,3968429550,3330,3330,3330,3330,442
|
|
20240104,123400,3966957690,3330,3320,3330,3320,3
|
|
20240104,123300,3966947720,3340,3325,3340,3325,2483
|
|
20240104,123200,3958680905,3325,3325,3325,3320,929
|
|
20240104,123100,3955595340,3325,3325,3325,3325,2014
|
|
20240104,123000,3948898790,3330,3330,3330,3325,7076
|
|
20240104,122900,3925358985,3330,3335,3335,3330,3317
|
|
20240104,122800,3914304730,3340,3335,3340,3335,1348
|
|
20240104,122700,3909804910,3335,3335,3340,3335,7340
|
|
20240104,122600,3885325720,3335,3340,3345,3335,10312
|
|
20240104,122500,3850918665,3340,3365,3365,3340,8612
|
|
20240104,122400,3822094030,3365,3365,3370,3360,3745
|
|
20240104,122300,3809490165,3355,3350,3360,3350,491
|
|
20240104,122200,3807844085,3350,3355,3355,3345,6536
|
|
20240104,122100,3785951740,3355,3355,3370,3350,3265
|
|
20240104,122000,3774972355,3355,3355,3360,3350,1761
|
|
20240104,121900,3769065010,3355,3370,3370,3355,11065
|
|
20240104,121800,3731838785,3370,3370,3380,3360,22788
|
|
20240104,121700,3655061630,3365,3365,3370,3360,6334
|
|
20240104,121600,3633736790,3365,3350,3365,3350,3787
|
|
20240104,121500,3621018575,3350,3350,3355,3350,4163
|
|
20240104,121400,3607062310,3350,3350,3350,3345,5488
|
|
20240104,121300,3588693315,3350,3350,3350,3340,9256
|
|
20240104,121200,3557720230,3355,3360,3365,3350,8176
|
|
20240104,121100,3530286025,3365,3345,3365,3345,7396
|
|
20240104,121000,3505481430,3345,3370,3370,3345,9594
|
|
20240104,120900,3473315125,3370,3380,3380,3360,19926
|
|
20240104,120800,3406131940,3375,3370,3380,3370,48576
|
|
20240104,120700,3242153610,3370,3365,3370,3360,17578
|
|
20240104,120600,3182944235,3365,3345,3365,3345,51693
|
|
20240104,120500,3009636555,3345,3345,3345,3340,5997
|
|
20240104,120400,2989604260,3345,3345,3345,3340,6278
|
|
20240104,120300,2968628250,3340,3330,3340,3330,4418
|
|
20240104,120200,2953885960,3330,3330,3335,3330,1517
|
|
20240104,120100,2948833845,3330,3325,3330,3325,574
|
|
20240104,120000,2946922895,3330,3345,3345,3330,3159
|
|
20240104,115900,2936398005,3345,3345,3350,3340,6852
|
|
20240104,115800,2913478285,3345,3340,3345,3340,4268
|
|
20240104,115700,2899205715,3340,3340,3340,3340,1560
|
|
20240104,115600,2893995315,3340,3325,3340,3325,5446
|
|
20240104,115500,2875860345,3320,3315,3325,3315,1364
|
|
20240104,115400,2871331745,3325,3320,3325,3320,5203
|
|
20240104,115300,2854056285,3325,3325,3325,3325,812
|
|
20240104,115200,2851356385,3325,3325,3335,3325,2157
|
|
20240104,115100,2844184335,3325,3330,3335,3325,1101
|
|
20240104,115000,2840523385,3335,3330,3335,3330,102
|
|
20240104,114900,2840183220,3330,3330,3330,3330,0
|
|
20240104,114800,2840183220,3330,3335,3335,3330,228
|
|
20240104,114700,2839422970,3340,3330,3340,3330,460
|
|
20240104,114600,2837890850,3325,3330,3330,3325,216
|
|
20240104,114500,2837171575,3330,3330,3330,3330,241
|
|
20240104,114400,2836369045,3340,3335,3340,3335,3278
|
|
20240104,114300,2825421580,3340,3330,3340,3320,9776
|
|
20240104,114200,2792828150,3325,3325,3325,3325,3234
|
|
20240104,114100,2782075100,3325,3330,3330,3325,2767
|
|
20240104,114000,2772874820,3325,3325,3325,3325,506
|
|
20240104,113900,2771192370,3325,3325,3325,3325,686
|
|
20240104,113800,2768911420,3330,3335,3335,3330,143
|
|
20240104,113700,2768435220,3330,3325,3335,3325,814
|
|
20240104,113600,2765724620,3325,3330,3330,3325,435
|
|
20240104,113500,2764277855,3335,3335,3335,3325,3610
|
|
20240104,113400,2752257745,3335,3340,3340,3335,1171
|
|
20240104,113300,2748351955,3340,3340,3345,3340,1771
|
|
20240104,113200,2742436810,3340,3345,3345,3340,164
|
|
20240104,113100,2741888260,3345,3340,3345,3340,4231
|
|
20240104,113000,2727736895,3345,3345,3345,3345,621
|
|
20240104,112900,2725659650,3345,3335,3345,3335,3612
|
|
20240104,112800,2713586670,3335,3335,3335,3335,6666
|
|
20240104,112700,2691355560,3330,3335,3335,3330,731
|
|
20240104,112600,2688917935,3335,3335,3335,3330,2151
|
|
20240104,112500,2681754060,3335,3330,3335,3325,1824
|
|
20240104,112400,2675682970,3335,3340,3340,3330,748
|
|
20240104,112300,2673191740,3340,3335,3340,3335,823
|
|
20240104,112200,2670446840,3340,3340,3345,3340,2670
|
|
20240104,112100,2661517190,3340,3345,3345,3340,701
|
|
20240104,112000,2659173345,3340,3340,3340,3340,2125
|
|
20240104,111900,2652075845,3345,3340,3345,3340,5320
|
|
20240104,111800,2634282135,3340,3345,3350,3340,2705
|
|
20240104,111700,2625232975,3345,3340,3345,3340,6314
|
|
20240104,111600,2604120750,3340,3340,3345,3340,1292
|
|
20240104,111500,2599805465,3340,3345,3345,3340,2100
|
|
20240104,111400,2592789215,3345,3345,3350,3340,3484
|
|
20240104,111300,2581135460,3345,3345,3350,3340,6336
|
|
20240104,111200,2559930835,3345,3345,3345,3340,594
|
|
20240104,111100,2557943910,3345,3335,3345,3335,5226
|
|
20240104,111000,2540471160,3335,3345,3345,3335,88
|
|
20240104,110900,2540176900,3345,3350,3350,3345,580
|
|
20240104,110800,2538236180,3350,3335,3350,3330,25567
|
|
20240104,110700,2452852490,3335,3340,3340,3335,2729
|
|
20240104,110600,2443746270,3340,3335,3340,3335,8931
|
|
20240104,110500,2413920120,3335,3335,3340,3335,803
|
|
20240104,110400,2411240115,3340,3335,3340,3335,1190
|
|
20240104,110300,2407268060,3340,3340,3340,3335,2819
|
|
20240104,110200,2397852610,3330,3340,3345,3330,4085
|
|
20240104,110100,2384211030,3340,3325,3340,3325,1424
|
|
20240104,110000,2379474395,3325,3335,3340,3325,6063
|
|
20240104,105900,2359264030,3340,3340,3340,3335,1040
|
|
20240104,105800,2355790525,3340,3345,3345,3335,5791
|
|
20240104,105700,2336453055,3340,3340,3345,3340,9379
|
|
20240104,105600,2305095290,3340,3340,3340,3340,1421
|
|
20240104,105500,2300349150,3340,3345,3345,3340,7088
|
|
20240104,105400,2276662245,3340,3340,3345,3335,6770
|
|
20240104,105300,2254033670,3335,3325,3335,3325,21088
|
|
20240104,105200,2183809590,3325,3315,3325,3315,9819
|
|
20240104,105100,2151176260,3315,3315,3315,3315,2566
|
|
20240104,105000,2142669970,3320,3320,3325,3315,3741
|
|
20240104,104900,2130251040,3320,3320,3320,3320,601
|
|
20240104,104800,2128255720,3315,3320,3325,3315,1543
|
|
20240104,104700,2123136820,3320,3320,3325,3320,689
|
|
20240104,104600,2120849335,3315,3320,3325,3315,3232
|
|
20240104,104500,2110132730,3315,3325,3325,3315,991
|
|
20240104,104400,2106841865,3325,3325,3325,3320,2048
|
|
20240104,104300,2100032985,3325,3325,3325,3320,3875
|
|
20240104,104200,2087148615,3325,3320,3325,3320,1018
|
|
20240104,104100,2083764655,3320,3325,3325,3320,264
|
|
20240104,104000,2082887865,3325,3325,3325,3315,4111
|
|
20240104,103900,2069233225,3320,3325,3330,3320,5719
|
|
20240104,103800,2050237480,3325,3330,3330,3325,1870
|
|
20240104,103700,2044011130,3330,3335,3340,3325,7511
|
|
20240104,103600,2018996435,3335,3340,3340,3335,2588
|
|
20240104,103500,2010362260,3340,3335,3345,3335,17824
|
|
20240104,103400,1950832645,3340,3335,3340,3330,7249
|
|
20240104,103300,1926657480,3335,3335,3340,3335,11601
|
|
20240104,103200,1887939155,3340,3325,3340,3320,21806
|
|
20240104,103100,1815222285,3330,3325,3330,3320,5244
|
|
20240104,103000,1797765495,3325,3320,3325,3320,21846
|
|
20240104,102900,1725178560,3310,3310,3315,3310,12458
|
|
20240104,102800,1683887930,3310,3300,3310,3300,21907
|
|
20240104,102700,1611442730,3305,3300,3305,3300,1505
|
|
20240104,102600,1606476225,3300,3300,3300,3300,15
|
|
20240104,102500,1606426725,3305,3300,3305,3300,659
|
|
20240104,102400,1604251630,3300,3295,3300,3295,1215
|
|
20240104,102300,1600243590,3300,3300,3305,3300,4810
|
|
20240104,102200,1584370580,3300,3300,3305,3300,4335
|
|
20240104,102100,1570047205,3300,3300,3300,3300,2066
|
|
20240104,102000,1563229405,3300,3300,3300,3295,269
|
|
20240104,101900,1562342010,3300,3305,3305,3300,1733
|
|
20240104,101800,1556622955,3305,3305,3305,3300,6621
|
|
20240104,101700,1534773000,3305,3295,3305,3295,11233
|
|
20240104,101600,1497700250,3295,3290,3295,3285,3325
|
|
20240104,101500,1486755645,3290,3290,3290,3290,140
|
|
20240104,101400,1486295045,3290,3285,3290,3285,3752
|
|
20240104,101300,1473955025,3290,3290,3290,3285,334
|
|
20240104,101200,1472857165,3285,3285,3285,3285,141
|
|
20240104,101100,1472393980,3285,3285,3290,3285,728
|
|
20240104,101000,1469999900,3285,3285,3290,3285,1073
|
|
20240104,100900,1466475090,3285,3290,3290,3285,195
|
|
20240104,100800,1465833765,3290,3280,3290,3280,1396
|
|
20240104,100700,1461253270,3290,3285,3290,3285,2083
|
|
20240104,100600,1454409910,3285,3290,3290,3285,1528
|
|
20240104,100500,1449384995,3290,3290,3290,3290,422
|
|
20240104,100400,1447996615,3290,3290,3290,3290,555
|
|
20240104,100300,1446170665,3295,3290,3295,3290,391
|
|
20240104,100200,1444883065,3285,3290,3295,3285,4559
|
|
20240104,100100,1429881405,3290,3290,3295,3290,2036
|
|
20240104,100000,1423182660,3290,3280,3290,3280,2907
|
|
20240104,095900,1413628875,3285,3280,3285,3275,2137
|
|
20240104,095800,1406615155,3280,3275,3280,3275,166
|
|
20240104,095700,1406071200,3275,3275,3275,3275,2397
|
|
20240104,095600,1398221025,3275,3275,3275,3275,349
|
|
20240104,095500,1397078050,3270,3275,3285,3270,6468
|
|
20240104,095400,1375896215,3280,3280,3280,3275,252
|
|
20240104,095300,1375070405,3280,3280,3280,3280,100
|
|
20240104,095200,1374742405,3280,3280,3285,3280,914
|
|
20240104,095100,1371742965,3280,3285,3285,3280,3775
|
|
20240104,095000,1359357835,3290,3285,3290,3280,1745
|
|
20240104,094900,1353625415,3280,3280,3285,3280,1155
|
|
20240104,094800,1349832015,3280,3285,3285,3280,1655
|
|
20240104,094700,1344395960,3285,3280,3285,3280,4795
|
|
20240104,094600,1328654420,3275,3275,3275,3275,312
|
|
20240104,094500,1327632620,3275,3280,3280,3275,4183
|
|
20240104,094400,1313930295,3275,3290,3290,3275,141
|
|
20240104,094300,1313467860,3290,3290,3290,3290,0
|
|
20240104,094200,1313467860,3290,3280,3290,3280,4093
|
|
20240104,094100,1300034070,3285,3290,3290,3280,1215
|
|
20240104,094000,1296045960,3285,3290,3295,3285,1417
|
|
20240104,093900,1291385795,3290,3280,3290,3275,1380
|
|
20240104,093800,1286855290,3280,3260,3280,3260,8178
|
|
20240104,093700,1260142870,3265,3270,3270,3265,1015
|
|
20240104,093600,1256827825,3265,3265,3270,3265,333
|
|
20240104,093500,1255740390,3265,3270,3275,3265,11069
|
|
20240104,093400,1219556400,3270,3280,3285,3270,12239
|
|
20240104,093300,1179465360,3285,3285,3285,3285,1012
|
|
20240104,093200,1176140940,3280,3290,3290,3275,6091
|
|
20240104,093100,1156168810,3290,3290,3290,3280,1681
|
|
20240104,093000,1150652700,3290,3285,3290,3285,1035
|
|
20240104,092900,1147249005,3285,3275,3285,3275,2920
|
|
20240104,092800,1137669865,3275,3280,3280,3275,3758
|
|
20240104,092700,1125362260,3285,3290,3295,3280,9500
|
|
20240104,092600,1094180255,3290,3295,3295,3290,135
|
|
20240104,092500,1093735585,3285,3300,3300,3285,4860
|
|
20240104,092400,1077739225,3300,3295,3300,3295,3269
|
|
20240104,092300,1066957010,3295,3290,3295,3290,1205
|
|
20240104,092200,1062989085,3290,3295,3295,3285,10094
|
|
20240104,092100,1029781295,3295,3310,3310,3295,14523
|
|
20240104,092000,981808180,3305,3310,3310,3305,4001
|
|
20240104,091900,968583340,3310,3310,3315,3310,2561
|
|
20240104,091800,960106385,3310,3310,3310,3305,6672
|
|
20240104,091700,938026795,3310,3320,3320,3310,16445
|
|
20240104,091600,883526410,3320,3315,3320,3315,3135
|
|
20240104,091500,873131620,3315,3310,3320,3310,18204
|
|
20240104,091400,812821695,3320,3320,3325,3310,16518
|
|
20240104,091300,758006480,3320,3310,3320,3310,17069
|
|
20240104,091200,701347545,3320,3315,3320,3310,6216
|
|
20240104,091100,680744000,3310,3305,3310,3300,6100
|
|
20240104,091000,660577680,3305,3310,3310,3305,7117
|
|
20240104,090900,637032685,3310,3310,3315,3300,11619
|
|
20240104,090800,598599805,3315,3320,3320,3310,12773
|
|
20240104,090700,556264025,3320,3315,3325,3310,26600
|
|
20240104,090600,468055580,3310,3320,3320,3305,15816
|
|
20240104,090500,415668595,3320,3325,3330,3315,17562
|
|
20240104,090400,357299280,3325,3315,3325,3315,25261
|
|
20240104,090300,273428695,3320,3300,3325,3300,43846
|
|
20240104,090200,128066515,3300,3295,3300,3290,12685
|
|
20240104,090100,86218465,3300,3300,3300,3290,6947
|
|
20240104,090000,63347635,3300,3310,3315,3285,17875
|