541 lines
27 KiB
CSV
541 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185800,3779175520,3010,3010,3010,3010,9265
|
|
20240102,185700,3779175520,3010,3010,3010,3010,0
|
|
20240102,185600,3779175520,3010,3010,3010,3010,0
|
|
20240102,185500,3779175520,3010,3010,3010,3010,0
|
|
20240102,185400,3779175520,3010,3010,3010,3010,0
|
|
20240102,185300,3779175520,3010,3010,3010,3010,0
|
|
20240102,185200,3779175520,3010,3010,3010,3010,0
|
|
20240102,185100,3779175520,3010,3010,3010,3010,0
|
|
20240102,185000,3779175520,3010,3010,3010,3010,0
|
|
20240102,184900,3779175520,3010,3010,3010,3010,0
|
|
20240102,184800,3779175520,3010,3010,3010,3010,0
|
|
20240102,184700,3779175520,3010,3010,3010,3010,0
|
|
20240102,184600,3779175520,3010,3010,3010,3010,0
|
|
20240102,184500,3779175520,3010,3010,3010,3010,0
|
|
20240102,184400,3779175520,3010,3010,3010,3010,0
|
|
20240102,184300,3779175520,3010,3010,3010,3010,0
|
|
20240102,184200,3779175520,3010,3010,3010,3010,0
|
|
20240102,184100,3779175520,3010,3010,3010,3010,0
|
|
20240102,184000,3779175520,3010,3010,3010,3010,0
|
|
20240102,183900,3779175520,3010,3010,3010,3010,0
|
|
20240102,183800,3779175520,3010,3010,3010,3010,0
|
|
20240102,183700,3779175520,3010,3010,3010,3010,0
|
|
20240102,183600,3779175520,3010,3010,3010,3010,0
|
|
20240102,183500,3779175520,3010,3010,3010,3010,0
|
|
20240102,183400,3779175520,3010,3010,3010,3010,0
|
|
20240102,183300,3779175520,3010,3010,3010,3010,0
|
|
20240102,183200,3779175520,3010,3010,3010,3010,0
|
|
20240102,183100,3779175520,3010,3010,3010,3010,0
|
|
20240102,183000,3779175520,3010,3010,3010,3010,0
|
|
20240102,182900,3779175520,3010,3010,3010,3010,0
|
|
20240102,182800,3779175520,3010,3010,3010,3010,9265
|
|
20240102,182700,3779175520,3010,3010,3010,3010,0
|
|
20240102,182600,3779175520,3010,3010,3010,3010,0
|
|
20240102,182500,3779175520,3010,3010,3010,3010,0
|
|
20240102,182400,3779175520,3010,3010,3010,3010,0
|
|
20240102,182300,3779175520,3010,3010,3010,3010,0
|
|
20240102,182200,3779175520,3010,3010,3010,3010,0
|
|
20240102,182100,3779175520,3010,3010,3010,3010,0
|
|
20240102,182000,3779175520,3010,3010,3010,3010,0
|
|
20240102,181900,3779175520,3010,3010,3010,3010,0
|
|
20240102,181800,3779175520,3010,3010,3010,3010,0
|
|
20240102,181700,3779175520,3010,3010,3010,3010,0
|
|
20240102,181600,3779175520,3010,3010,3010,3010,0
|
|
20240102,181500,3779175520,3010,3010,3010,3010,0
|
|
20240102,181400,3779175520,3010,3010,3010,3010,0
|
|
20240102,181300,3779175520,3010,3010,3010,3010,0
|
|
20240102,181200,3779175520,3010,3010,3010,3010,0
|
|
20240102,181100,3779175520,3010,3010,3010,3010,0
|
|
20240102,181000,3779175520,3010,3010,3010,3010,0
|
|
20240102,180900,3779175520,3010,3010,3010,3010,0
|
|
20240102,180800,3779175520,3010,3010,3010,3010,0
|
|
20240102,180700,3779175520,3010,3010,3010,3010,0
|
|
20240102,180600,3779175520,3010,3010,3010,3010,0
|
|
20240102,180500,3779175520,3010,3010,3010,3010,0
|
|
20240102,180400,3779175520,3010,3010,3010,3010,0
|
|
20240102,180300,3779175520,3010,3010,3010,3010,0
|
|
20240102,180200,3779175520,3010,3010,3010,3010,0
|
|
20240102,180100,3779175520,3010,3010,3010,3010,0
|
|
20240102,180000,3779175520,3010,3010,3010,3010,0
|
|
20240102,175900,3779175520,3010,3010,3010,3010,0
|
|
20240102,175800,3779175520,3010,3010,3010,3010,9265
|
|
20240102,175700,3779175520,3010,3010,3010,3010,0
|
|
20240102,175600,3779175520,3010,3010,3010,3010,0
|
|
20240102,175500,3779175520,3010,3010,3010,3010,0
|
|
20240102,175400,3779175520,3010,3010,3010,3010,0
|
|
20240102,175300,3779175520,3010,3010,3010,3010,0
|
|
20240102,175200,3779175520,3010,3010,3010,3010,0
|
|
20240102,175100,3779175520,3010,3010,3010,3010,0
|
|
20240102,175000,3779175520,3010,3010,3010,3010,0
|
|
20240102,174900,3779175520,3010,3010,3010,3010,0
|
|
20240102,174800,3779175520,3010,3010,3010,3010,0
|
|
20240102,174700,3779175520,3010,3010,3010,3010,0
|
|
20240102,174600,3779175520,3010,3010,3010,3010,0
|
|
20240102,174500,3779175520,3010,3010,3010,3010,0
|
|
20240102,174400,3779175520,3010,3010,3010,3010,0
|
|
20240102,174300,3779175520,3010,3010,3010,3010,0
|
|
20240102,174200,3779175520,3010,3010,3010,3010,0
|
|
20240102,174100,3779175520,3010,3010,3010,3010,0
|
|
20240102,174000,3779175520,3010,3010,3010,3010,0
|
|
20240102,173900,3779175520,3010,3010,3010,3010,0
|
|
20240102,173800,3779175520,3010,3010,3010,3010,0
|
|
20240102,173700,3779175520,3010,3010,3010,3010,0
|
|
20240102,173600,3779175520,3010,3010,3010,3010,0
|
|
20240102,173500,3779175520,3010,3010,3010,3010,0
|
|
20240102,173400,3779175520,3010,3010,3010,3010,0
|
|
20240102,173300,3779175520,3010,3010,3010,3010,0
|
|
20240102,173200,3779175520,3010,3010,3010,3010,0
|
|
20240102,173100,3779175520,3010,3010,3010,3010,0
|
|
20240102,173000,3779175520,3010,3010,3010,3010,0
|
|
20240102,172900,3779175520,3010,3010,3010,3010,0
|
|
20240102,172800,3779175520,3010,3010,3010,3010,9265
|
|
20240102,172700,3779175520,3010,3010,3010,3010,0
|
|
20240102,172600,3779175520,3010,3010,3010,3010,0
|
|
20240102,172500,3779175520,3010,3010,3010,3010,0
|
|
20240102,172400,3779175520,3010,3010,3010,3010,0
|
|
20240102,172300,3779175520,3010,3010,3010,3010,0
|
|
20240102,172200,3779175520,3010,3010,3010,3010,0
|
|
20240102,172100,3779175520,3010,3010,3010,3010,0
|
|
20240102,172000,3779175520,3010,3010,3010,3010,0
|
|
20240102,171900,3779175520,3010,3010,3010,3010,0
|
|
20240102,171800,3779175520,3010,3010,3010,3010,0
|
|
20240102,171700,3779175520,3010,3010,3010,3010,0
|
|
20240102,171600,3779175520,3010,3010,3010,3010,0
|
|
20240102,171500,3779175520,3010,3010,3010,3010,0
|
|
20240102,171400,3779175520,3010,3010,3010,3010,0
|
|
20240102,171300,3779175520,3010,3010,3010,3010,0
|
|
20240102,171200,3779175520,3010,3010,3010,3010,0
|
|
20240102,171100,3779175520,3010,3010,3010,3010,0
|
|
20240102,171000,3779175520,3010,3010,3010,3010,0
|
|
20240102,170900,3779175520,3010,3010,3010,3010,0
|
|
20240102,170800,3779175520,3010,3010,3010,3010,0
|
|
20240102,170700,3779175520,3010,3010,3010,3010,0
|
|
20240102,170600,3779175520,3010,3010,3010,3010,0
|
|
20240102,170500,3779175520,3010,3010,3010,3010,0
|
|
20240102,170400,3779175520,3010,3010,3010,3010,0
|
|
20240102,170300,3779175520,3010,3010,3010,3010,0
|
|
20240102,170200,3779175520,3010,3010,3010,3010,0
|
|
20240102,170100,3779175520,3010,3010,3010,3010,0
|
|
20240102,170000,3779175520,3010,3010,3010,3010,0
|
|
20240102,165900,3779175520,3010,3010,3010,3010,0
|
|
20240102,165800,3779175520,3010,3010,3010,3010,9265
|
|
20240102,165700,3779175520,3010,3010,3010,3010,0
|
|
20240102,165600,3779175520,3010,3010,3010,3010,0
|
|
20240102,165500,3779175520,3010,3010,3010,3010,0
|
|
20240102,165400,3779175520,3010,3010,3010,3010,0
|
|
20240102,165300,3779175520,3010,3010,3010,3010,0
|
|
20240102,165200,3779175520,3010,3010,3010,3010,0
|
|
20240102,165100,3779175520,3010,3010,3010,3010,0
|
|
20240102,165000,3779175520,3010,3010,3010,3010,0
|
|
20240102,164900,3779175520,3010,3010,3010,3010,0
|
|
20240102,164800,3779175520,3010,3010,3010,3010,0
|
|
20240102,164700,3779175520,3010,3010,3010,3010,0
|
|
20240102,164600,3779175520,3010,3010,3010,3010,0
|
|
20240102,164500,3779175520,3010,3010,3010,3010,0
|
|
20240102,164400,3779175520,3010,3010,3010,3010,0
|
|
20240102,164300,3779175520,3010,3010,3010,3010,0
|
|
20240102,164200,3779175520,3010,3010,3010,3010,0
|
|
20240102,164100,3779175520,3010,3010,3010,3010,0
|
|
20240102,164000,3779175520,3010,3010,3010,3010,0
|
|
20240102,163900,3779175520,3010,3010,3010,3010,0
|
|
20240102,163800,3779175520,3010,3010,3010,3010,0
|
|
20240102,163700,3779175520,3010,3010,3010,3010,0
|
|
20240102,163600,3779175520,3010,3010,3010,3010,0
|
|
20240102,163500,3779175520,3010,3010,3010,3010,0
|
|
20240102,163400,3779175520,3010,3010,3010,3010,0
|
|
20240102,163300,3779175520,3010,3010,3010,3010,0
|
|
20240102,163200,3779175520,3010,3010,3010,3010,0
|
|
20240102,163100,3779175520,3010,3010,3010,3010,0
|
|
20240102,163000,3779175520,3010,3010,3010,3010,0
|
|
20240102,162900,3779175520,3010,3010,3010,3010,0
|
|
20240102,162800,3779175520,3010,3010,3010,3010,9265
|
|
20240102,162700,3779175520,3010,3010,3010,3010,0
|
|
20240102,162600,3779175520,3010,3010,3010,3010,0
|
|
20240102,162500,3779175520,3010,3010,3010,3010,0
|
|
20240102,162400,3779175520,3010,3010,3010,3010,0
|
|
20240102,162300,3779175520,3010,3010,3010,3010,0
|
|
20240102,162200,3779175520,3010,3010,3010,3010,0
|
|
20240102,162100,3779175520,3010,3010,3010,3010,0
|
|
20240102,162000,3779175520,3010,3010,3010,3010,0
|
|
20240102,161900,3779175520,3010,3010,3010,3010,0
|
|
20240102,161800,3779175520,3010,3010,3010,3010,0
|
|
20240102,161700,3779175520,3010,3010,3010,3010,0
|
|
20240102,161600,3779175520,3010,3010,3010,3010,0
|
|
20240102,161500,3779175520,3010,3010,3010,3010,0
|
|
20240102,161400,3779175520,3010,3010,3010,3010,0
|
|
20240102,161300,3779175520,3010,3010,3010,3010,0
|
|
20240102,161200,3779175520,3010,3010,3010,3010,0
|
|
20240102,161100,3779175520,3010,3010,3010,3010,0
|
|
20240102,161000,3779175520,3010,3010,3010,3010,0
|
|
20240102,160900,3779175520,3010,3010,3010,3010,0
|
|
20240102,160800,3779175520,3010,3010,3010,3010,0
|
|
20240102,160700,3779175520,3010,3010,3010,3010,0
|
|
20240102,160600,3779175520,3010,3010,3010,3010,0
|
|
20240102,160500,3779175520,3010,3010,3010,3010,0
|
|
20240102,160400,3779175520,3010,3010,3010,3010,0
|
|
20240102,160300,3779175520,3010,3010,3010,3010,0
|
|
20240102,160200,3779175520,3010,3010,3010,3010,0
|
|
20240102,160100,3779175520,3010,3010,3010,3010,0
|
|
20240102,160000,3779175520,3010,3010,3010,3010,0
|
|
20240102,155900,3779175520,3010,3010,3010,3010,0
|
|
20240102,155800,3779175520,3010,3010,3010,3010,9265
|
|
20240102,155700,3779175520,3010,3010,3010,3010,0
|
|
20240102,155600,3779175520,3010,3010,3010,3010,0
|
|
20240102,155500,3779175520,3010,3010,3010,3010,0
|
|
20240102,155400,3779175520,3010,3010,3010,3010,0
|
|
20240102,155300,3779175520,3010,3010,3010,3010,0
|
|
20240102,155200,3779175520,3010,3010,3010,3010,0
|
|
20240102,155100,3779175520,3010,3010,3010,3010,0
|
|
20240102,155000,3779175520,3010,3010,3010,3010,0
|
|
20240102,154900,3779175520,3010,3010,3010,3010,0
|
|
20240102,154800,3779175520,3010,3010,3010,3010,0
|
|
20240102,154700,3779175520,3010,3010,3010,3010,0
|
|
20240102,154600,3779175520,3010,3010,3010,3010,0
|
|
20240102,154500,3779175520,3010,3010,3010,3010,0
|
|
20240102,154400,3779175520,3010,3010,3010,3010,0
|
|
20240102,154300,3779175520,3010,3010,3010,3010,0
|
|
20240102,154200,3779175520,3010,3010,3010,3010,0
|
|
20240102,154100,3779175520,3010,3010,3010,3010,0
|
|
20240102,154000,3779175520,3010,3010,3010,3010,0
|
|
20240102,153900,3779175520,3010,3010,3010,3010,0
|
|
20240102,153800,3779175520,3010,3010,3010,3010,0
|
|
20240102,153700,3779175520,3010,3010,3010,3010,0
|
|
20240102,153600,3779175520,3010,3010,3010,3010,0
|
|
20240102,153500,3779175520,3010,3010,3010,3010,0
|
|
20240102,153400,3779175520,3010,3010,3010,3010,0
|
|
20240102,153300,3779175520,3010,3010,3010,3010,0
|
|
20240102,153200,3779175520,3010,3010,3010,3010,0
|
|
20240102,153100,3779175520,3010,3010,3010,3010,0
|
|
20240102,153000,3779175520,3010,3010,3010,3010,9265
|
|
20240102,152900,3751287870,3010,3010,3010,3010,0
|
|
20240102,152800,3751287870,3010,3010,3010,3010,0
|
|
20240102,152700,3751287870,3010,3010,3010,3010,0
|
|
20240102,152600,3751287870,3010,3010,3010,3010,0
|
|
20240102,152500,3751287870,3010,3010,3010,3010,0
|
|
20240102,152400,3751287870,3010,3010,3010,3010,0
|
|
20240102,152300,3751287870,3010,3010,3010,3010,0
|
|
20240102,152200,3751287870,3010,3010,3010,3010,0
|
|
20240102,152100,3751287870,3010,3010,3010,3010,0
|
|
20240102,152000,3751287870,3010,3010,3010,3010,0
|
|
20240102,151900,3751287870,3010,3005,3015,3000,1402
|
|
20240102,151800,3747079005,3015,3010,3015,3010,738
|
|
20240102,151700,3744857620,3010,3000,3010,3000,1306
|
|
20240102,151600,3740936100,3005,3010,3015,3000,2356
|
|
20240102,151500,3733865695,3010,3010,3015,3005,1349
|
|
20240102,151400,3729807425,3010,3010,3010,3000,3057
|
|
20240102,151300,3720634910,3010,3010,3010,3010,378
|
|
20240102,151200,3719497130,3010,3010,3015,3005,2988
|
|
20240102,151100,3710508215,3015,3030,3030,3010,1239
|
|
20240102,151000,3706773410,3030,3020,3030,3020,824
|
|
20240102,150900,3704284910,3020,3020,3020,3020,683
|
|
20240102,150800,3702222250,3020,3020,3020,3020,82
|
|
20240102,150700,3701974610,3020,3010,3020,3010,1604
|
|
20240102,150600,3697138570,3015,3015,3015,3015,1069
|
|
20240102,150500,3693915535,3015,3015,3015,3010,180
|
|
20240102,150400,3693373070,3015,3030,3030,3015,506
|
|
20240102,150300,3691845890,3030,3020,3035,3015,950
|
|
20240102,150200,3688980405,3040,3040,3040,3040,710
|
|
20240102,150100,3686822005,3040,3035,3040,3035,35
|
|
20240102,150000,3686715765,3040,3030,3040,3030,2605
|
|
20240102,145900,3678808080,3030,3025,3035,3020,7976
|
|
20240102,145800,3654664895,3025,3010,3025,3010,4647
|
|
20240102,145700,3640616045,3010,3010,3015,3010,603
|
|
20240102,145600,3638800995,3010,3005,3015,3005,1044
|
|
20240102,145500,3635662325,3005,3005,3005,3005,4387
|
|
20240102,145400,3622479390,3005,3000,3010,3000,2436
|
|
20240102,145300,3615168300,3010,3010,3010,3005,2048
|
|
20240102,145200,3609008925,3010,3005,3010,3005,1002
|
|
20240102,145100,3605997865,3015,3010,3015,3010,114
|
|
20240102,145000,3605654680,3010,3005,3010,3005,2113
|
|
20240102,144900,3599304920,3010,3005,3010,3005,649
|
|
20240102,144800,3597354055,3010,3015,3015,3010,2034
|
|
20240102,144700,3591231570,3015,3010,3015,3010,2034
|
|
20240102,144600,3585109060,3010,3005,3010,3000,920
|
|
20240102,144500,3582341110,3010,3010,3010,3000,48
|
|
20240102,144400,3582196960,3010,3010,3010,3000,5838
|
|
20240102,144300,3564680035,3010,3005,3015,3005,1405
|
|
20240102,144200,3560457970,3005,3015,3015,3005,1482
|
|
20240102,144100,3556001550,3015,3020,3025,3015,4282
|
|
20240102,144000,3543076540,3025,3025,3025,3020,2875
|
|
20240102,143900,3534393940,3025,3025,3025,3020,133
|
|
20240102,143800,3533992115,3025,3025,3025,3025,28
|
|
20240102,143700,3533907415,3025,3025,3025,3025,951
|
|
20240102,143600,3531030640,3025,3030,3030,3025,1035
|
|
20240102,143500,3527899615,3030,3035,3035,3025,4839
|
|
20240102,143400,3513237665,3035,3040,3040,3035,78
|
|
20240102,143300,3513000895,3040,3035,3040,3035,2206
|
|
20240102,143200,3506305670,3035,3035,3035,3035,206
|
|
20240102,143100,3505680460,3035,3035,3040,3030,2052
|
|
20240102,143000,3499453070,3035,3035,3040,3030,6616
|
|
20240102,142900,3479366975,3035,3040,3040,3030,4118
|
|
20240102,142800,3466868295,3040,3035,3045,3030,6941
|
|
20240102,142700,3445771930,3040,3030,3040,3030,1170
|
|
20240102,142600,3442221820,3030,3025,3030,3025,2365
|
|
20240102,142500,3435057470,3025,3025,3025,3020,740
|
|
20240102,142400,3432818990,3025,3015,3025,3015,128
|
|
20240102,142300,3432432405,3020,3020,3020,3020,507
|
|
20240102,142200,3430901265,3020,3020,3025,3015,174
|
|
20240102,142100,3430375665,3020,3015,3020,3015,321
|
|
20240102,142000,3429406340,3025,3015,3025,3015,1885
|
|
20240102,141900,3423713750,3015,3015,3020,3010,765
|
|
20240102,141800,3421410970,3020,3020,3025,3015,3093
|
|
20240102,141700,3412085390,3020,3020,3020,3015,631
|
|
20240102,141600,3410179815,3020,3015,3025,3015,2546
|
|
20240102,141500,3402492365,3020,3020,3025,3015,404
|
|
20240102,141400,3401272305,3020,3020,3020,3020,762
|
|
20240102,141300,3398971065,3020,3020,3025,3020,812
|
|
20240102,141200,3396516165,3025,3025,3025,3020,1472
|
|
20240102,141100,3392063430,3020,3020,3025,3020,1773
|
|
20240102,141000,3386708950,3020,3010,3020,3010,1438
|
|
20240102,140900,3382378015,3000,2990,3010,2990,12428
|
|
20240102,140800,3345072025,2995,2995,2995,2995,5
|
|
20240102,140700,3345057050,2995,2990,2995,2990,246
|
|
20240102,140600,3344320465,2995,2995,2995,2995,16
|
|
20240102,140500,3344272545,2995,2990,2995,2990,856
|
|
20240102,140400,3341713070,2990,2995,2995,2990,146
|
|
20240102,140300,3341276415,3000,2995,3000,2980,7949
|
|
20240102,140200,3317555325,2990,2990,2995,2985,8378
|
|
20240102,140100,3292530070,2995,2995,2995,2990,215
|
|
20240102,140000,3291886150,2995,2990,2995,2990,665
|
|
20240102,135900,3289896460,2995,2995,3000,2990,7491
|
|
20240102,135800,3267462205,3000,3000,3000,3000,3279
|
|
20240102,135700,3257625205,3000,2995,3000,2995,20
|
|
20240102,135600,3257565245,3000,3000,3000,3000,306
|
|
20240102,135500,3256647245,3000,3000,3000,2995,574
|
|
20240102,135400,3254928090,3000,2995,3000,2995,1110
|
|
20240102,135300,3251603590,3000,3000,3000,2995,494
|
|
20240102,135200,3250124000,2995,2995,3000,2995,964
|
|
20240102,135100,3247236805,3000,2990,3000,2990,390
|
|
20240102,135000,3246068855,2995,2995,2995,2990,461
|
|
20240102,134900,3244689565,2995,2995,2995,2990,1482
|
|
20240102,134800,3240258320,2995,2995,2995,2995,558
|
|
20240102,134700,3238587110,2995,2990,2995,2985,211
|
|
20240102,134600,3237956270,2995,2995,2995,2990,5277
|
|
20240102,134500,3222177505,2995,2985,2995,2980,11629
|
|
20240102,134400,3187423570,2985,2995,2995,2980,9616
|
|
20240102,134300,3158710205,2995,2995,2995,2990,3311
|
|
20240102,134200,3148807665,2985,2990,2995,2985,5986
|
|
20240102,134100,3130912665,2995,3005,3005,2995,5347
|
|
20240102,134000,3114896710,3000,3010,3010,3000,18023
|
|
20240102,133900,3060815185,3010,3005,3010,3000,2588
|
|
20240102,133800,3053039180,3005,3005,3005,3000,1523
|
|
20240102,133700,3048463065,3005,3005,3005,3000,1888
|
|
20240102,133600,3042790130,3005,3005,3010,3000,3299
|
|
20240102,133500,3032878275,3010,3010,3010,3005,1596
|
|
20240102,133400,3028081945,3005,3020,3020,3005,27363
|
|
20240102,133300,2945716955,3020,3020,3020,3015,1138
|
|
20240102,133200,2942283025,3020,3030,3030,3020,58
|
|
20240102,133100,2942107835,3020,3020,3030,3015,215
|
|
20240102,133000,2941458590,3030,3030,3030,3020,124
|
|
20240102,132900,2941083980,3030,3025,3030,3020,1475
|
|
20240102,132800,2936624140,3025,3020,3025,3020,750
|
|
20240102,132700,2934356605,3020,3035,3035,3020,3079
|
|
20240102,132600,2925047555,3035,3030,3035,3030,94
|
|
20240102,132500,2924762590,3030,3030,3035,3030,33
|
|
20240102,132400,2924662550,3030,3025,3030,3020,2455
|
|
20240102,132300,2917240660,3030,3025,3030,3025,672
|
|
20240102,132200,2915207850,3030,3030,3030,3030,22
|
|
20240102,132100,2915141190,3025,3035,3035,3025,569
|
|
20240102,132000,2913414565,3035,3035,3035,3025,110
|
|
20240102,131900,2913081225,3035,3035,3040,3035,1102
|
|
20240102,131800,2909736645,3035,3035,3035,3030,413
|
|
20240102,131700,2908485215,3035,3030,3035,3030,72
|
|
20240102,131600,2908266845,3035,3035,3035,3035,3
|
|
20240102,131500,2908257740,3035,3030,3035,3025,319
|
|
20240102,131400,2907291940,3030,3030,3030,3030,381
|
|
20240102,131300,2906137510,3025,3035,3035,3025,1316
|
|
20240102,131200,2902152490,3030,3025,3030,3025,552
|
|
20240102,131100,2900481100,3035,3035,3035,3035,200
|
|
20240102,131000,2899874100,3035,3035,3035,3020,2128
|
|
20240102,130900,2893447425,3025,3030,3035,3025,1547
|
|
20240102,130800,2888753640,3030,3030,3030,3030,10
|
|
20240102,130700,2888723340,3035,3025,3035,3020,7350
|
|
20240102,130600,2866514520,3035,3030,3035,3030,43
|
|
20240102,130500,2866384220,3035,3030,3035,3030,1919
|
|
20240102,130400,2860568680,3025,3030,3030,3025,701
|
|
20240102,130300,2858445650,3025,3030,3030,3025,225
|
|
20240102,130200,2857764685,3030,3025,3030,3020,413
|
|
20240102,130100,2856516085,3025,3030,3030,3025,14
|
|
20240102,130000,2856473675,3030,3030,3030,3030,62
|
|
20240102,125900,2856285815,3020,3025,3030,3015,9537
|
|
20240102,125800,2827497280,3030,3030,3030,3025,1284
|
|
20240102,125700,2823612030,3030,3030,3035,3030,2068
|
|
20240102,125600,2817343685,3035,3025,3035,3025,22
|
|
20240102,125500,2817277115,3020,3030,3030,3020,6378
|
|
20240102,125400,2797987435,3030,3030,3030,3030,4016
|
|
20240102,125300,2785818955,3030,3035,3035,3030,50
|
|
20240102,125200,2785667355,3030,3030,3030,3030,24
|
|
20240102,125100,2785594635,3035,3035,3035,3030,1176
|
|
20240102,125000,2782025480,3035,3030,3035,3030,1253
|
|
20240102,124900,2778226625,3035,3035,3035,3030,696
|
|
20240102,124800,2776117715,3035,3045,3045,3035,1186
|
|
20240102,124700,2772518195,3045,3040,3045,3035,919
|
|
20240102,124600,2769727385,3040,3040,3040,3040,430
|
|
20240102,124500,2768420185,3040,3040,3040,3035,638
|
|
20240102,124400,2766481665,3040,3035,3040,3035,75
|
|
20240102,124300,2766254030,3040,3035,3040,3030,2464
|
|
20240102,124200,2758774705,3035,3035,3035,3035,46
|
|
20240102,124100,2758635095,3035,3040,3040,3035,778
|
|
20240102,124000,2756273820,3040,3035,3040,3035,86
|
|
20240102,123900,2756012800,3040,3040,3045,3040,312
|
|
20240102,123800,2755064300,3040,3040,3040,3040,1071
|
|
20240102,123700,2751808460,3040,3040,3040,3035,435
|
|
20240102,123600,2750486860,3040,3035,3040,3035,57
|
|
20240102,123500,2750313830,3040,3035,3040,3030,1300
|
|
20240102,123400,2746371160,3035,3035,3035,3035,4
|
|
20240102,123300,2746359020,3040,3040,3040,3030,52
|
|
20240102,123200,2746200990,3040,3030,3040,3030,849
|
|
20240102,123100,2743628510,3040,3035,3040,3030,1321
|
|
20240102,123000,2739623320,3040,3040,3040,3040,140
|
|
20240102,122900,2739197720,3035,3035,3035,3035,300
|
|
20240102,122800,2738287220,3035,3035,3035,3035,550
|
|
20240102,122700,2736617970,3035,3030,3035,3020,2039
|
|
20240102,122600,2730442815,3020,3030,3030,3020,61
|
|
20240102,122500,2730258585,3020,3020,3030,3020,3902
|
|
20240102,122400,2718464215,3030,3030,3030,3020,1656
|
|
20240102,122300,2713446745,3030,3025,3030,3025,3716
|
|
20240102,122200,2702188405,3025,3025,3030,3020,1981
|
|
20240102,122100,2696201115,3030,3030,3030,3030,41
|
|
20240102,122000,2696076885,3030,3030,3030,3030,55
|
|
20240102,121900,2695910235,3025,3030,3030,3025,316
|
|
20240102,121800,2694954325,3030,3030,3030,3030,500
|
|
20240102,121700,2693439325,3030,3035,3035,3030,1537
|
|
20240102,121600,2688777685,3035,3020,3035,3020,5600
|
|
20240102,121500,2671824230,3020,3025,3025,3020,1401
|
|
20240102,121400,2667587095,3025,3030,3030,3025,1615
|
|
20240102,121300,2662701470,3030,3015,3030,3015,4491
|
|
20240102,121200,2649094885,3010,3010,3010,3010,115
|
|
20240102,121100,2648748735,3010,3020,3020,3000,43736
|
|
20240102,121000,2517247030,3020,3030,3040,3015,6286
|
|
20240102,120900,2498252615,3040,3040,3040,3025,518
|
|
20240102,120800,2496685335,3035,3035,3035,3035,1012
|
|
20240102,120700,2493613915,3035,3035,3035,3030,613
|
|
20240102,120600,2491754260,3035,3030,3040,3025,3462
|
|
20240102,120500,2481280370,3030,3030,3035,3030,4455
|
|
20240102,120400,2467772810,3045,3045,3045,3030,2601
|
|
20240102,120300,2459886265,3050,3050,3050,3050,11
|
|
20240102,120200,2459852715,3030,3050,3050,3030,4452
|
|
20240102,120100,2446348080,3035,3035,3040,3035,1879
|
|
20240102,120000,2440643670,3035,3040,3040,3035,2400
|
|
20240102,115900,2433354505,3040,3050,3050,3040,1437
|
|
20240102,115800,2428981115,3050,3055,3055,3050,576
|
|
20240102,115700,2427224285,3040,3045,3045,3040,323
|
|
20240102,115600,2426241630,3040,3045,3045,3040,801
|
|
20240102,115500,2423804240,3055,3045,3055,3045,1309
|
|
20240102,115400,2419811045,3040,3055,3055,3040,4006
|
|
20240102,115300,2407599065,3055,3045,3055,3045,615
|
|
20240102,115200,2405725305,3045,3035,3045,3035,2218
|
|
20240102,115100,2398982145,3040,3040,3045,3040,6180
|
|
20240102,115000,2380173675,3030,3035,3035,3030,990
|
|
20240102,114900,2377173885,3030,3035,3035,3025,3884
|
|
20240102,114800,2365404830,3030,3020,3045,3020,357
|
|
20240102,114700,2364324095,3020,3025,3025,3020,2146
|
|
20240102,114600,2357837500,3025,3025,3040,3025,4862
|
|
20240102,114500,2343107115,3020,3030,3035,3015,578
|
|
20240102,114400,2341362380,3030,3030,3040,3015,2053
|
|
20240102,114300,2335154780,3030,3030,3040,3030,1550
|
|
20240102,114200,2330457740,3040,3015,3045,3015,1941
|
|
20240102,114100,2324597805,3010,3045,3055,3000,20993
|
|
20240102,114000,2261050500,3050,3045,3050,3045,784
|
|
20240102,113900,2258661420,3045,3055,3055,3045,3944
|
|
20240102,113800,2246635360,3055,3050,3055,3050,1109
|
|
20240102,113700,2243252860,3055,3055,3055,3050,4997
|
|
20240102,113600,2227998670,3055,3060,3065,3055,6284
|
|
20240102,113500,2208791245,3060,3060,3065,3060,353
|
|
20240102,113400,2207709560,3060,3060,3060,3060,879
|
|
20240102,113300,2205019820,3060,3055,3060,3055,494
|
|
20240102,113200,2203509870,3055,3055,3060,3055,846
|
|
20240102,113100,2200921330,3055,3055,3065,3055,3075
|
|
20240102,113000,2191520710,3055,3060,3060,3055,770
|
|
20240102,112900,2189166570,3060,3060,3065,3060,1972
|
|
20240102,112800,2183129415,3060,3060,3065,3060,214
|
|
20240102,112700,2182474525,3055,3060,3060,3055,1702
|
|
20240102,112600,2177266915,3065,3055,3065,3055,2321
|
|
20240102,112500,2170155065,3055,3055,3055,3055,2947
|
|
20240102,112400,2161151980,3055,3065,3065,3055,1364
|
|
20240102,112300,2156984360,3060,3065,3070,3055,10454
|
|
20240102,112200,2125004635,3065,3070,3070,3065,1892
|
|
20240102,112100,2119203905,3065,3065,3065,3065,252
|
|
20240102,112000,2118431525,3065,3065,3065,3065,610
|
|
20240102,111900,2116561875,3065,3080,3080,3065,293
|
|
20240102,111800,2115660950,3080,3080,3080,3080,4
|
|
20240102,111700,2115648630,3080,3070,3080,3060,3949
|
|
20240102,111600,2103502100,3080,3070,3080,3060,3756
|
|
20240102,111500,2091995380,3080,3080,3080,3080,3962
|
|
20240102,111400,2079792420,3065,3065,3070,3065,1653
|
|
20240102,111300,2074725710,3065,3070,3070,3065,4475
|
|
20240102,111200,2061005465,3065,3070,3070,3065,1513
|
|
20240102,111100,2056363055,3070,3075,3075,3070,920
|
|
20240102,111000,2053536105,3075,3080,3080,3075,1797
|
|
20240102,110900,2048009730,3080,3080,3080,3065,5101
|
|
20240102,110800,2032334740,3070,3065,3070,3065,1928
|
|
20240102,110700,2026424430,3070,3080,3080,3070,2941
|
|
20240102,110600,2017390880,3085,3080,3090,3080,1884
|
|
20240102,110500,2011579980,3080,3080,3080,3080,1183
|
|
20240102,110400,2007936340,3085,3070,3085,3070,3904
|
|
20240102,110300,1995921370,3070,3070,3080,3070,509
|
|
20240102,110200,1994355500,3070,3070,3070,3065,950
|
|
20240102,110100,1991441915,3065,3075,3080,3065,8366
|
|
20240102,110000,1965776725,3075,3070,3075,3065,2275
|
|
20240102,105900,1958791800,3070,3080,3085,3065,25099
|
|
20240102,105800,1881648030,3080,3085,3085,3080,1660
|
|
20240102,105700,1876531320,3080,3085,3085,3080,1923
|
|
20240102,105600,1870608270,3080,3085,3090,3080,10268
|
|
20240102,105500,1838974550,3085,3085,3085,3085,1123
|
|
20240102,105400,1835510095,3085,3095,3095,3085,495
|
|
20240102,105300,1833981860,3100,3100,3100,3100,51
|
|
20240102,105200,1833823760,3085,3090,3100,3085,3688
|
|
20240102,105100,1822430730,3090,3090,3105,3090,1975
|
|
20240102,105000,1816327915,3105,3110,3110,3090,71
|
|
20240102,104900,1816108240,3090,3110,3110,3090,510
|
|
20240102,104800,1814528005,3110,3110,3110,3110,4086
|
|
20240102,104700,1801820545,3115,3110,3115,3085,8439
|
|
20240102,104600,1775581555,3110,3080,3110,3080,10707
|
|
20240102,104500,1742312020,3085,3100,3100,3085,1734
|
|
20240102,104400,1736945275,3090,3090,3090,3085,645
|
|
20240102,104300,1734953760,3090,3105,3105,3085,202
|
|
20240102,104200,1734329420,3110,3095,3110,3080,473
|
|
20240102,104100,1732870490,3110,3100,3110,3080,7105
|
|
20240102,104000,1710902435,3100,3100,3105,3100,948
|
|
20240102,103900,1707963535,3100,3105,3110,3100,1223
|
|
20240102,103800,1704165975,3090,3105,3115,3090,13644
|
|
20240102,103700,1661740385,3110,3090,3115,3080,13744
|
|
20240102,103600,1619090520,3090,3085,3095,3080,3653
|
|
20240102,103500,1607822945,3080,3080,3085,3080,703
|
|
20240102,103400,1605655705,3080,3090,3090,3080,793
|
|
20240102,103300,1603210775,3090,3090,3090,3090,0
|
|
20240102,103200,1603210775,3090,3085,3090,3080,2790
|
|
20240102,103100,1594606990,3085,3085,3090,3085,2127
|
|
20240102,103000,1588045150,3085,3085,3085,3085,520
|
|
20240102,102900,1586440950,3085,3085,3090,3085,1620
|
|
20240102,102800,1581443100,3085,3080,3085,3075,6735
|
|
20240102,102700,1560722390,3080,3085,3085,3080,2229
|
|
20240102,102600,1553855310,3080,3080,3090,3080,3036
|
|
20240102,102500,1544493100,3080,3080,3090,3075,4807
|
|
20240102,102400,1529688795,3080,3080,3090,3075,9762
|
|
20240102,102300,1499625635,3080,3110,3110,3075,36222
|
|
20240102,102200,1387721650,3110,3110,3115,3110,3795
|
|
20240102,102100,1375916685,3110,3115,3115,3110,13803
|
|
20240102,102000,1332974355,3115,3095,3115,3095,3256
|
|
20240102,101900,1322878195,3100,3095,3100,3090,4219
|
|
20240102,101800,1309809770,3090,3100,3100,3090,9636
|
|
20240102,101700,1279995465,3100,3115,3115,3100,8011
|
|
20240102,101600,1255146815,3110,3110,3125,3110,30239
|
|
20240102,101500,1160909485,3110,3110,3115,3100,3422
|
|
20240102,101400,1150263915,3090,3085,3105,3085,4844
|
|
20240102,101300,1135284205,3100,3090,3100,3080,13778
|
|
20240102,101200,1092761860,3085,3090,3090,3085,4883
|
|
20240102,101100,1077681305,3090,3115,3115,3090,15330
|
|
20240102,101000,1030099000,3115,3110,3115,3110,1811
|
|
20240102,100900,1024459850,3110,3085,3115,3080,16285
|
|
20240102,100800,973822860,3085,3100,3110,3080,14497
|
|
20240102,100700,928924030,3115,3135,3135,3105,26351
|
|
20240102,100600,846801895,3130,3115,3130,3105,21335
|
|
20240102,100500,780195325,3120,3135,3140,3120,13125
|
|
20240102,100400,739096815,3130,3155,3170,3130,32492
|
|
20240102,100300,636771630,3155,3115,3155,3115,109495
|
|
20240102,100200,294650765,3115,3060,3115,3060,14530
|
|
20240102,100100,249963850,3060,3075,3090,3060,15731
|
|
20240102,100000,201707065,3100,3115,3120,3065,64859
|