565 lines
28 KiB
CSV
565 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192200,3060940790,4085,4085,4085,4085,4887
|
|
20240102,192100,3060940790,4085,4085,4085,4085,0
|
|
20240102,192000,3060940790,4085,4085,4085,4085,0
|
|
20240102,191900,3060940790,4085,4085,4085,4085,0
|
|
20240102,191800,3060940790,4085,4085,4085,4085,0
|
|
20240102,191700,3060940790,4085,4085,4085,4085,0
|
|
20240102,191600,3060940790,4085,4085,4085,4085,0
|
|
20240102,191500,3060940790,4085,4085,4085,4085,0
|
|
20240102,191400,3060940790,4085,4085,4085,4085,0
|
|
20240102,191300,3060940790,4085,4085,4085,4085,0
|
|
20240102,191200,3060940790,4085,4085,4085,4085,0
|
|
20240102,191100,3060940790,4085,4085,4085,4085,0
|
|
20240102,191000,3060940790,4085,4085,4085,4085,0
|
|
20240102,190900,3060940790,4085,4085,4085,4085,0
|
|
20240102,190800,3060940790,4085,4085,4085,4085,0
|
|
20240102,190700,3060940790,4085,4085,4085,4085,0
|
|
20240102,190600,3060940790,4085,4085,4085,4085,0
|
|
20240102,190500,3060940790,4085,4085,4085,4085,0
|
|
20240102,190400,3060940790,4085,4085,4085,4085,0
|
|
20240102,190300,3060940790,4085,4085,4085,4085,0
|
|
20240102,190200,3060940790,4085,4085,4085,4085,0
|
|
20240102,190100,3060940790,4085,4085,4085,4085,0
|
|
20240102,190000,3060940790,4085,4085,4085,4085,0
|
|
20240102,185900,3060940790,4085,4085,4085,4085,0
|
|
20240102,185800,3060940790,4085,4085,4085,4085,0
|
|
20240102,185700,3060940790,4085,4085,4085,4085,0
|
|
20240102,185600,3060940790,4085,4085,4085,4085,0
|
|
20240102,185500,3060940790,4085,4085,4085,4085,0
|
|
20240102,185400,3060940790,4085,4085,4085,4085,0
|
|
20240102,185300,3060940790,4085,4085,4085,4085,0
|
|
20240102,185200,3060940790,4085,4085,4085,4085,4887
|
|
20240102,185100,3060940790,4085,4085,4085,4085,0
|
|
20240102,185000,3060940790,4085,4085,4085,4085,0
|
|
20240102,184900,3060940790,4085,4085,4085,4085,0
|
|
20240102,184800,3060940790,4085,4085,4085,4085,0
|
|
20240102,184700,3060940790,4085,4085,4085,4085,0
|
|
20240102,184600,3060940790,4085,4085,4085,4085,0
|
|
20240102,184500,3060940790,4085,4085,4085,4085,0
|
|
20240102,184400,3060940790,4085,4085,4085,4085,0
|
|
20240102,184300,3060940790,4085,4085,4085,4085,0
|
|
20240102,184200,3060940790,4085,4085,4085,4085,0
|
|
20240102,184100,3060940790,4085,4085,4085,4085,0
|
|
20240102,184000,3060940790,4085,4085,4085,4085,0
|
|
20240102,183900,3060940790,4085,4085,4085,4085,0
|
|
20240102,183800,3060940790,4085,4085,4085,4085,0
|
|
20240102,183700,3060940790,4085,4085,4085,4085,0
|
|
20240102,183600,3060940790,4085,4085,4085,4085,0
|
|
20240102,183500,3060940790,4085,4085,4085,4085,0
|
|
20240102,183400,3060940790,4085,4085,4085,4085,0
|
|
20240102,183300,3060940790,4085,4085,4085,4085,0
|
|
20240102,183200,3060940790,4085,4085,4085,4085,0
|
|
20240102,183100,3060940790,4085,4085,4085,4085,0
|
|
20240102,183000,3060940790,4085,4085,4085,4085,0
|
|
20240102,182900,3060940790,4085,4085,4085,4085,0
|
|
20240102,182800,3060940790,4085,4085,4085,4085,0
|
|
20240102,182700,3060940790,4085,4085,4085,4085,0
|
|
20240102,182600,3060940790,4085,4085,4085,4085,0
|
|
20240102,182500,3060940790,4085,4085,4085,4085,0
|
|
20240102,182400,3060940790,4085,4085,4085,4085,0
|
|
20240102,182300,3060940790,4085,4085,4085,4085,0
|
|
20240102,182200,3060940790,4085,4085,4085,4085,4887
|
|
20240102,182100,3060940790,4085,4085,4085,4085,0
|
|
20240102,182000,3060940790,4085,4085,4085,4085,0
|
|
20240102,181900,3060940790,4085,4085,4085,4085,0
|
|
20240102,181800,3060940790,4085,4085,4085,4085,0
|
|
20240102,181700,3060940790,4085,4085,4085,4085,0
|
|
20240102,181600,3060940790,4085,4085,4085,4085,0
|
|
20240102,181500,3060940790,4085,4085,4085,4085,0
|
|
20240102,181400,3060940790,4085,4085,4085,4085,0
|
|
20240102,181300,3060940790,4085,4085,4085,4085,0
|
|
20240102,181200,3060940790,4085,4085,4085,4085,0
|
|
20240102,181100,3060940790,4085,4085,4085,4085,0
|
|
20240102,181000,3060940790,4085,4085,4085,4085,0
|
|
20240102,180900,3060940790,4085,4085,4085,4085,0
|
|
20240102,180800,3060940790,4085,4085,4085,4085,0
|
|
20240102,180700,3060940790,4085,4085,4085,4085,0
|
|
20240102,180600,3060940790,4085,4085,4085,4085,0
|
|
20240102,180500,3060940790,4085,4085,4085,4085,0
|
|
20240102,180400,3060940790,4085,4085,4085,4085,0
|
|
20240102,180300,3060940790,4085,4085,4085,4085,0
|
|
20240102,180200,3060940790,4085,4085,4085,4085,0
|
|
20240102,180100,3060940790,4085,4085,4085,4085,0
|
|
20240102,180000,3060940790,4085,4085,4085,4085,0
|
|
20240102,175900,3060940790,4085,4085,4085,4085,0
|
|
20240102,175800,3060940790,4085,4085,4085,4085,0
|
|
20240102,175700,3060940790,4085,4085,4085,4085,0
|
|
20240102,175600,3060940790,4085,4085,4085,4085,0
|
|
20240102,175500,3060940790,4085,4085,4085,4085,0
|
|
20240102,175400,3060940790,4085,4085,4085,4085,0
|
|
20240102,175300,3060940790,4085,4085,4085,4085,0
|
|
20240102,175200,3060940790,4085,4085,4085,4085,4887
|
|
20240102,175100,3060940790,4085,4085,4085,4085,0
|
|
20240102,175000,3060940790,4085,4085,4085,4085,0
|
|
20240102,174900,3060940790,4085,4085,4085,4085,0
|
|
20240102,174800,3060940790,4085,4085,4085,4085,0
|
|
20240102,174700,3060940790,4085,4085,4085,4085,0
|
|
20240102,174600,3060940790,4085,4085,4085,4085,0
|
|
20240102,174500,3060940790,4085,4085,4085,4085,0
|
|
20240102,174400,3060940790,4085,4085,4085,4085,0
|
|
20240102,174300,3060940790,4085,4085,4085,4085,0
|
|
20240102,174200,3060940790,4085,4085,4085,4085,0
|
|
20240102,174100,3060940790,4085,4085,4085,4085,0
|
|
20240102,174000,3060940790,4085,4085,4085,4085,0
|
|
20240102,173900,3060940790,4085,4085,4085,4085,0
|
|
20240102,173800,3060940790,4085,4085,4085,4085,0
|
|
20240102,173700,3060940790,4085,4085,4085,4085,0
|
|
20240102,173600,3060940790,4085,4085,4085,4085,0
|
|
20240102,173500,3060940790,4085,4085,4085,4085,0
|
|
20240102,173400,3060940790,4085,4085,4085,4085,0
|
|
20240102,173300,3060940790,4085,4085,4085,4085,0
|
|
20240102,173200,3060940790,4085,4085,4085,4085,0
|
|
20240102,173100,3060940790,4085,4085,4085,4085,0
|
|
20240102,173000,3060940790,4085,4085,4085,4085,0
|
|
20240102,172900,3060940790,4085,4085,4085,4085,0
|
|
20240102,172800,3060940790,4085,4085,4085,4085,0
|
|
20240102,172700,3060940790,4085,4085,4085,4085,0
|
|
20240102,172600,3060940790,4085,4085,4085,4085,0
|
|
20240102,172500,3060940790,4085,4085,4085,4085,0
|
|
20240102,172400,3060940790,4085,4085,4085,4085,0
|
|
20240102,172300,3060940790,4085,4085,4085,4085,0
|
|
20240102,172200,3060940790,4085,4085,4085,4085,4887
|
|
20240102,172100,3060940790,4085,4085,4085,4085,0
|
|
20240102,172000,3060940790,4085,4085,4085,4085,0
|
|
20240102,171900,3060940790,4085,4085,4085,4085,0
|
|
20240102,171800,3060940790,4085,4085,4085,4085,0
|
|
20240102,171700,3060940790,4085,4085,4085,4085,0
|
|
20240102,171600,3060940790,4085,4085,4085,4085,0
|
|
20240102,171500,3060940790,4085,4085,4085,4085,0
|
|
20240102,171400,3060940790,4085,4085,4085,4085,0
|
|
20240102,171300,3060940790,4085,4085,4085,4085,0
|
|
20240102,171200,3060940790,4085,4085,4085,4085,0
|
|
20240102,171100,3060940790,4085,4085,4085,4085,0
|
|
20240102,171000,3060940790,4085,4085,4085,4085,0
|
|
20240102,170900,3060940790,4085,4085,4085,4085,0
|
|
20240102,170800,3060940790,4085,4085,4085,4085,0
|
|
20240102,170700,3060940790,4085,4085,4085,4085,0
|
|
20240102,170600,3060940790,4085,4085,4085,4085,0
|
|
20240102,170500,3060940790,4085,4085,4085,4085,0
|
|
20240102,170400,3060940790,4085,4085,4085,4085,0
|
|
20240102,170300,3060940790,4085,4085,4085,4085,0
|
|
20240102,170200,3060940790,4085,4085,4085,4085,0
|
|
20240102,170100,3060940790,4085,4085,4085,4085,0
|
|
20240102,170000,3060940790,4085,4085,4085,4085,0
|
|
20240102,165900,3060940790,4085,4085,4085,4085,0
|
|
20240102,165800,3060940790,4085,4085,4085,4085,0
|
|
20240102,165700,3060940790,4085,4085,4085,4085,0
|
|
20240102,165600,3060940790,4085,4085,4085,4085,0
|
|
20240102,165500,3060940790,4085,4085,4085,4085,0
|
|
20240102,165400,3060940790,4085,4085,4085,4085,0
|
|
20240102,165300,3060940790,4085,4085,4085,4085,0
|
|
20240102,165200,3060940790,4085,4085,4085,4085,4887
|
|
20240102,165100,3060940790,4085,4085,4085,4085,0
|
|
20240102,165000,3060940790,4085,4085,4085,4085,0
|
|
20240102,164900,3060940790,4085,4085,4085,4085,0
|
|
20240102,164800,3060940790,4085,4085,4085,4085,0
|
|
20240102,164700,3060940790,4085,4085,4085,4085,0
|
|
20240102,164600,3060940790,4085,4085,4085,4085,0
|
|
20240102,164500,3060940790,4085,4085,4085,4085,0
|
|
20240102,164400,3060940790,4085,4085,4085,4085,0
|
|
20240102,164300,3060940790,4085,4085,4085,4085,0
|
|
20240102,164200,3060940790,4085,4085,4085,4085,0
|
|
20240102,164100,3060940790,4085,4085,4085,4085,0
|
|
20240102,164000,3060940790,4085,4085,4085,4085,0
|
|
20240102,163900,3060940790,4085,4085,4085,4085,0
|
|
20240102,163800,3060940790,4085,4085,4085,4085,0
|
|
20240102,163700,3060940790,4085,4085,4085,4085,0
|
|
20240102,163600,3060940790,4085,4085,4085,4085,0
|
|
20240102,163500,3060940790,4085,4085,4085,4085,0
|
|
20240102,163400,3060940790,4085,4085,4085,4085,0
|
|
20240102,163300,3060940790,4085,4085,4085,4085,0
|
|
20240102,163200,3060940790,4085,4085,4085,4085,0
|
|
20240102,163100,3060940790,4085,4085,4085,4085,0
|
|
20240102,163000,3060940790,4085,4085,4085,4085,0
|
|
20240102,162900,3060940790,4085,4085,4085,4085,0
|
|
20240102,162800,3060940790,4085,4085,4085,4085,0
|
|
20240102,162700,3060940790,4085,4085,4085,4085,0
|
|
20240102,162600,3060940790,4085,4085,4085,4085,0
|
|
20240102,162500,3060940790,4085,4085,4085,4085,0
|
|
20240102,162400,3060940790,4085,4085,4085,4085,0
|
|
20240102,162300,3060940790,4085,4085,4085,4085,0
|
|
20240102,162200,3060940790,4085,4085,4085,4085,4887
|
|
20240102,162100,3060940790,4085,4085,4085,4085,0
|
|
20240102,162000,3060940790,4085,4085,4085,4085,0
|
|
20240102,161900,3060940790,4085,4085,4085,4085,0
|
|
20240102,161800,3060940790,4085,4085,4085,4085,0
|
|
20240102,161700,3060940790,4085,4085,4085,4085,0
|
|
20240102,161600,3060940790,4085,4085,4085,4085,0
|
|
20240102,161500,3060940790,4085,4085,4085,4085,0
|
|
20240102,161400,3060940790,4085,4085,4085,4085,0
|
|
20240102,161300,3060940790,4085,4085,4085,4085,0
|
|
20240102,161200,3060940790,4085,4085,4085,4085,0
|
|
20240102,161100,3060940790,4085,4085,4085,4085,0
|
|
20240102,161000,3060940790,4085,4085,4085,4085,0
|
|
20240102,160900,3060940790,4085,4085,4085,4085,0
|
|
20240102,160800,3060940790,4085,4085,4085,4085,0
|
|
20240102,160700,3060940790,4085,4085,4085,4085,0
|
|
20240102,160600,3060940790,4085,4085,4085,4085,0
|
|
20240102,160500,3060940790,4085,4085,4085,4085,0
|
|
20240102,160400,3060940790,4085,4085,4085,4085,0
|
|
20240102,160300,3060940790,4085,4085,4085,4085,0
|
|
20240102,160200,3060940790,4085,4085,4085,4085,0
|
|
20240102,160100,3060940790,4085,4085,4085,4085,0
|
|
20240102,160000,3060940790,4085,4085,4085,4085,0
|
|
20240102,155900,3060940790,4085,4085,4085,4085,0
|
|
20240102,155800,3060940790,4085,4085,4085,4085,0
|
|
20240102,155700,3060940790,4085,4085,4085,4085,0
|
|
20240102,155600,3060940790,4085,4085,4085,4085,0
|
|
20240102,155500,3060940790,4085,4085,4085,4085,0
|
|
20240102,155400,3060940790,4085,4085,4085,4085,0
|
|
20240102,155300,3060940790,4085,4085,4085,4085,0
|
|
20240102,155200,3060940790,4085,4085,4085,4085,4887
|
|
20240102,155100,3060940790,4085,4085,4085,4085,0
|
|
20240102,155000,3060940790,4085,4085,4085,4085,0
|
|
20240102,154900,3060940790,4085,4085,4085,4085,0
|
|
20240102,154800,3060940790,4085,4085,4085,4085,0
|
|
20240102,154700,3060940790,4085,4085,4085,4085,0
|
|
20240102,154600,3060940790,4085,4085,4085,4085,0
|
|
20240102,154500,3060940790,4085,4085,4085,4085,0
|
|
20240102,154400,3060940790,4085,4085,4085,4085,0
|
|
20240102,154300,3060940790,4085,4085,4085,4085,0
|
|
20240102,154200,3060940790,4085,4085,4085,4085,0
|
|
20240102,154100,3060940790,4085,4085,4085,4085,0
|
|
20240102,154000,3060940790,4085,4085,4085,4085,0
|
|
20240102,153900,3060940790,4085,4085,4085,4085,0
|
|
20240102,153800,3060940790,4085,4085,4085,4085,0
|
|
20240102,153700,3060940790,4085,4085,4085,4085,0
|
|
20240102,153600,3060940790,4085,4085,4085,4085,0
|
|
20240102,153500,3060940790,4085,4085,4085,4085,0
|
|
20240102,153400,3060940790,4085,4085,4085,4085,0
|
|
20240102,153300,3060940790,4085,4085,4085,4085,0
|
|
20240102,153200,3060940790,4085,4085,4085,4085,0
|
|
20240102,153100,3060940790,4085,4085,4085,4085,0
|
|
20240102,153000,3060940790,4085,4085,4085,4085,4887
|
|
20240102,152900,3040977395,4090,4090,4090,4090,0
|
|
20240102,152800,3040977395,4090,4090,4090,4090,0
|
|
20240102,152700,3040977395,4090,4090,4090,4090,0
|
|
20240102,152600,3040977395,4090,4090,4090,4090,0
|
|
20240102,152500,3040977395,4090,4090,4090,4090,0
|
|
20240102,152400,3040977395,4090,4090,4090,4090,0
|
|
20240102,152300,3040977395,4090,4090,4090,4090,0
|
|
20240102,152200,3040977395,4090,4090,4090,4090,0
|
|
20240102,152100,3040977395,4090,4090,4090,4090,0
|
|
20240102,152000,3040977395,4090,4090,4090,4090,0
|
|
20240102,151900,3040977395,4090,4080,4090,4080,2488
|
|
20240102,151800,3030822155,4085,4090,4090,4080,954
|
|
20240102,151700,3026925340,4090,4085,4090,4085,107
|
|
20240102,151600,3026488130,4085,4080,4085,4080,828
|
|
20240102,151500,3023107500,4080,4090,4090,4080,2224
|
|
20240102,151400,3014021925,4090,4075,4090,4075,147
|
|
20240102,151300,3013422540,4070,4090,4090,4070,501
|
|
20240102,151200,3011373470,4090,4090,4090,4090,369
|
|
20240102,151100,3009864260,4090,4090,4095,4055,21063
|
|
20240102,151000,2924127120,4095,4090,4095,4085,264
|
|
20240102,150900,2923047330,4095,4085,4095,4085,468
|
|
20240102,150800,2921133870,4085,4085,4085,4085,286
|
|
20240102,150700,2919965560,4100,4100,4100,4095,669
|
|
20240102,150600,2917223610,4095,4085,4095,4085,692
|
|
20240102,150500,2914390060,4100,4085,4100,4085,904
|
|
20240102,150400,2910697175,4085,4080,4085,4080,1313
|
|
20240102,150300,2905334075,4080,4080,4080,4075,756
|
|
20240102,150200,2902249605,4080,4080,4085,4080,1280
|
|
20240102,150100,2897027200,4080,4080,4085,4080,1276
|
|
20240102,150000,2891816035,4080,4080,4085,4080,628
|
|
20240102,145900,2889253480,4080,4080,4085,4080,212
|
|
20240102,145800,2888387990,4080,4085,4085,4080,1459
|
|
20240102,145700,2882435265,4080,4080,4085,4080,1297
|
|
20240102,145600,2877141690,4085,4085,4085,4080,159
|
|
20240102,145500,2876492355,4085,4085,4085,4085,1120
|
|
20240102,145400,2871917155,4085,4080,4085,4080,781
|
|
20240102,145300,2868730305,4085,4085,4085,4080,2585
|
|
20240102,145200,2858180035,4085,4095,4095,4085,424
|
|
20240102,145100,2856447755,4095,4090,4095,4080,1489
|
|
20240102,145000,2850365085,4100,4095,4100,4090,249
|
|
20240102,144900,2849345430,4090,4090,4090,4090,27
|
|
20240102,144800,2849235000,4095,4090,4095,4085,774
|
|
20240102,144700,2846072130,4090,4100,4100,4090,579
|
|
20240102,144600,2843703975,4095,4100,4100,4095,70
|
|
20240102,144500,2843416995,4100,4095,4100,4095,1074
|
|
20240102,144400,2839018645,4100,4100,4100,4100,501
|
|
20240102,144300,2836964545,4105,4105,4105,4105,65
|
|
20240102,144200,2836697720,4105,4105,4105,4100,123
|
|
20240102,144100,2836193360,4105,4100,4105,4100,44
|
|
20240102,144000,2836012945,4100,4105,4105,4095,566
|
|
20240102,143900,2833693820,4100,4100,4105,4100,188
|
|
20240102,143800,2832922700,4105,4105,4105,4105,0
|
|
20240102,143700,2832922700,4105,4105,4105,4105,264
|
|
20240102,143600,2831838980,4105,4105,4105,4105,63
|
|
20240102,143500,2831580365,4100,4095,4100,4095,412
|
|
20240102,143400,2829891620,4095,4095,4100,4095,410
|
|
20240102,143300,2828212665,4095,4085,4095,4085,249
|
|
20240102,143200,2827194800,4085,4095,4095,4085,229
|
|
20240102,143100,2826257925,4095,4095,4100,4090,718
|
|
20240102,143000,2823319825,4095,4095,4100,4095,115
|
|
20240102,142900,2822848895,4100,4100,4100,4100,63
|
|
20240102,142800,2822590595,4100,4095,4100,4095,303
|
|
20240102,142700,2821349805,4095,4100,4100,4095,171
|
|
20240102,142600,2820649245,4095,4095,4100,4095,952
|
|
20240102,142500,2816750325,4100,4095,4100,4095,451
|
|
20240102,142400,2814902820,4100,4100,4105,4100,99
|
|
20240102,142300,2814496900,4105,4105,4105,4105,184
|
|
20240102,142200,2813741580,4095,4095,4095,4095,32
|
|
20240102,142100,2813610540,4105,4100,4105,4100,181
|
|
20240102,142000,2812868125,4100,4100,4100,4100,152
|
|
20240102,141900,2812244925,4100,4090,4100,4090,6
|
|
20240102,141800,2812220375,4100,4095,4100,4095,207
|
|
20240102,141700,2811372370,4105,4090,4105,4090,279
|
|
20240102,141600,2810231205,4090,4090,4090,4085,1371
|
|
20240102,141500,2804623820,4085,4085,4085,4080,2929
|
|
20240102,141400,2792658905,4085,4085,4090,4080,12095
|
|
20240102,141300,2743250565,4065,4070,4085,4065,1738
|
|
20240102,141200,2736177605,4070,4080,4085,4070,5530
|
|
20240102,141100,2713646235,4085,4095,4095,4085,965
|
|
20240102,141000,2709700600,4090,4090,4090,4080,1603
|
|
20240102,140900,2703155700,4080,4085,4085,4080,3395
|
|
20240102,140800,2689302725,4090,4110,4115,4085,3178
|
|
20240102,140700,2676310745,4115,4115,4115,4115,62
|
|
20240102,140600,2676055615,4115,4095,4115,4090,1199
|
|
20240102,140500,2671150125,4115,4095,4115,4095,553
|
|
20240102,140400,2668875790,4090,4095,4100,4090,1394
|
|
20240102,140300,2663173080,4095,4125,4125,4095,390
|
|
20240102,140200,2661575705,4120,4120,4120,4120,74
|
|
20240102,140100,2661270825,4125,4095,4125,4095,1516
|
|
20240102,140000,2655037505,4095,4100,4100,4095,260
|
|
20240102,135900,2653972475,4100,4100,4100,4100,64
|
|
20240102,135800,2653710075,4100,4100,4100,4100,63
|
|
20240102,135700,2653451775,4100,4095,4100,4095,760
|
|
20240102,135600,2650339570,4095,4100,4100,4095,69
|
|
20240102,135500,2650056695,4100,4115,4120,4100,617
|
|
20240102,135400,2647524665,4120,4120,4120,4120,1
|
|
20240102,135300,2647520545,4115,4115,4115,4115,578
|
|
20240102,135200,2645142075,4115,4115,4115,4115,63
|
|
20240102,135100,2644882830,4115,4115,4115,4115,8
|
|
20240102,135000,2644849910,4105,4115,4115,4105,587
|
|
20240102,134900,2642439305,4100,4100,4100,4095,323
|
|
20240102,134800,2641115010,4100,4095,4100,4095,313
|
|
20240102,134700,2639832170,4100,4100,4100,4100,103
|
|
20240102,134600,2639409870,4100,4090,4100,4090,128
|
|
20240102,134500,2638885400,4095,4115,4115,4090,3895
|
|
20240102,134400,2622926895,4100,4110,4110,4100,1161
|
|
20240102,134300,2618161155,4105,4120,4120,4105,43
|
|
20240102,134200,2617984625,4105,4120,4120,4105,64
|
|
20240102,134100,2617720975,4120,4120,4120,4120,246
|
|
20240102,134000,2616707455,4120,4120,4120,4120,68
|
|
20240102,133900,2616427295,4120,4120,4120,4120,64
|
|
20240102,133800,2616163615,4120,4110,4120,4105,3475
|
|
20240102,133700,2601883530,4110,4110,4110,4110,1500
|
|
20240102,133600,2595718530,4110,4105,4110,4105,171
|
|
20240102,133500,2595016265,4105,4115,4115,4105,437
|
|
20240102,133400,2593221045,4100,4120,4120,4100,504
|
|
20240102,133300,2591154625,4090,4120,4120,4090,2856
|
|
20240102,133200,2579440765,4120,4120,4120,4120,139
|
|
20240102,133100,2578868085,4120,4110,4120,4110,193
|
|
20240102,133000,2578073285,4110,4110,4110,4110,64
|
|
20240102,132900,2577810245,4110,4100,4110,4100,249
|
|
20240102,132800,2576787110,4100,4100,4115,4100,3288
|
|
20240102,132700,2563305335,4110,4115,4115,4105,5617
|
|
20240102,132600,2540223655,4120,4130,4135,4120,2486
|
|
20240102,132500,2529962185,4130,4120,4130,4120,1877
|
|
20240102,132400,2522215195,4125,4125,4125,4110,633
|
|
20240102,132300,2519607535,4110,4125,4125,4110,117
|
|
20240102,132200,2519125705,4125,4105,4130,4105,2073
|
|
20240102,132100,2510594340,4105,4110,4130,4105,626
|
|
20240102,132000,2508023000,4135,4110,4135,4105,1373
|
|
20240102,131900,2502380095,4135,4130,4135,4130,281
|
|
20240102,131800,2501219500,4135,4140,4140,4135,347
|
|
20240102,131700,2499784025,4110,4145,4145,4110,1166
|
|
20240102,131600,2494985505,4150,4145,4150,4145,644
|
|
20240102,131500,2492313405,4150,4140,4150,4140,369
|
|
20240102,131400,2490783515,4145,4155,4155,4110,4688
|
|
20240102,131300,2471425940,4155,4135,4155,4105,1913
|
|
20240102,131200,2463520720,4100,4170,4175,4070,18195
|
|
20240102,131100,2388775660,4175,4175,4180,4165,2163
|
|
20240102,131000,2379746305,4175,4130,4180,4130,4856
|
|
20240102,130900,2359561885,4130,4150,4150,4120,5030
|
|
20240102,130800,2338751125,4125,4160,4160,4110,4352
|
|
20240102,130700,2320735300,4160,4110,4270,4105,53099
|
|
20240102,130600,2097226860,4110,4100,4120,4100,2344
|
|
20240102,130500,2087598395,4090,4100,4100,4090,796
|
|
20240102,130400,2084337575,4100,4085,4100,4085,439
|
|
20240102,130300,2082540985,4090,4090,4090,4090,221
|
|
20240102,130200,2081637095,4090,4095,4095,4065,3816
|
|
20240102,130100,2066078845,4095,4100,4100,4095,212
|
|
20240102,130000,2065210390,4100,4100,4100,4095,1113
|
|
20240102,125900,2060649765,4105,4100,4105,4100,1931
|
|
20240102,125800,2052726055,4105,4105,4105,4100,435
|
|
20240102,125700,2050940410,4105,4105,4105,4105,1
|
|
20240102,125600,2050936305,4105,4100,4105,4100,162
|
|
20240102,125500,2050271955,4100,4100,4100,4100,215
|
|
20240102,125400,2049390455,4105,4100,4105,4100,876
|
|
20240102,125300,2045798475,4100,4100,4105,4100,132
|
|
20240102,125200,2045257270,4105,4100,4105,4100,214
|
|
20240102,125100,2044379295,4100,4100,4100,4095,1451
|
|
20240102,125000,2038430950,4095,4095,4100,4095,1032
|
|
20240102,124900,2034204905,4095,4090,4095,4090,415
|
|
20240102,124800,2032506605,4095,4095,4095,4090,513
|
|
20240102,124700,2030407370,4095,4095,4095,4095,40
|
|
20240102,124600,2030243570,4095,4090,4095,4090,411
|
|
20240102,124500,2028561875,4090,4090,4090,4090,546
|
|
20240102,124400,2026328735,4090,4085,4090,4085,144
|
|
20240102,124300,2025740280,4085,4090,4090,4085,452
|
|
20240102,124200,2023892600,4090,4085,4090,4085,628
|
|
20240102,124100,2021324950,4085,4090,4090,4085,377
|
|
20240102,124000,2019784900,4090,4080,4090,4080,626
|
|
20240102,123900,2017229370,4075,4085,4085,4075,459
|
|
20240102,123800,2015356355,4085,4090,4090,4085,146
|
|
20240102,123700,2014759900,4095,4090,4095,4090,205
|
|
20240102,123600,2013920530,4090,4090,4090,4090,154
|
|
20240102,123500,2013290670,4090,4085,4090,4085,632
|
|
20240102,123400,2010706760,4085,4085,4085,4085,420
|
|
20240102,123300,2008991060,4085,4085,4085,4085,132
|
|
20240102,123200,2008451840,4080,4090,4090,4080,1469
|
|
20240102,123100,2002455970,4090,4085,4090,4080,747
|
|
20240102,123000,1999405845,4080,4090,4095,4080,446
|
|
20240102,122900,1997583025,4085,4080,4085,4080,281
|
|
20240102,122800,1996435630,4080,4075,4080,4070,127
|
|
20240102,122700,1995917680,4060,4080,4080,4060,433
|
|
20240102,122600,1994157035,4080,4065,4080,4060,1047
|
|
20240102,122500,1989904505,4065,4070,4080,4065,370
|
|
20240102,122400,1988398715,4070,4070,4070,4065,1214
|
|
20240102,122300,1983462735,4070,4080,4085,4070,269
|
|
20240102,122200,1982365205,4080,4080,4080,4070,289
|
|
20240102,122100,1981186185,4080,4080,4080,4065,301
|
|
20240102,122000,1979959245,4060,4070,4070,4060,4507
|
|
20240102,121900,1961643475,4070,4080,4080,4070,448
|
|
20240102,121800,1959818110,4070,4085,4085,4070,144
|
|
20240102,121700,1959230485,4085,4075,4090,4070,2084
|
|
20240102,121600,1950742500,4080,4080,4080,4080,649
|
|
20240102,121500,1948094580,4085,4095,4095,4085,137
|
|
20240102,121400,1947534925,4095,4095,4095,4095,234
|
|
20240102,121300,1946576695,4095,4085,4095,4080,407
|
|
20240102,121200,1944911990,4090,4090,4090,4090,101
|
|
20240102,121100,1944498900,4085,4080,4085,4080,2661
|
|
20240102,121000,1933641460,4080,4080,4080,4080,100
|
|
20240102,120900,1933233460,4070,4080,4080,4070,228
|
|
20240102,120800,1932304890,4080,4080,4080,4070,160
|
|
20240102,120700,1931652100,4080,4080,4080,4080,134
|
|
20240102,120600,1931105380,4075,4085,4085,4075,51
|
|
20240102,120500,1930897485,4080,4070,4080,4070,355
|
|
20240102,120400,1929450315,4070,4075,4075,4070,749
|
|
20240102,120300,1926401560,4075,4075,4075,4070,99
|
|
20240102,120200,1925998405,4080,4080,4080,4070,696
|
|
20240102,120100,1923164225,4080,4080,4080,4080,231
|
|
20240102,120000,1922221745,4080,4075,4080,4070,1653
|
|
20240102,115900,1915493210,4075,4070,4075,4070,1125
|
|
20240102,115800,1910913230,4070,4080,4080,4065,799
|
|
20240102,115700,1907659935,4080,4080,4085,4080,1067
|
|
20240102,115600,1903306570,4085,4105,4105,4085,1683
|
|
20240102,115500,1896423540,4095,4090,4110,4090,255
|
|
20240102,115400,1895379150,4090,4110,4110,4090,621
|
|
20240102,115300,1892835850,4110,4095,4110,4095,908
|
|
20240102,115200,1889115745,4095,4115,4115,4095,1103
|
|
20240102,115100,1884589005,4115,4115,4115,4100,804
|
|
20240102,115000,1881292295,4120,4120,4120,4120,205
|
|
20240102,114900,1880447695,4120,4120,4120,4105,1002
|
|
20240102,114800,1876319470,4120,4100,4120,4100,3608
|
|
20240102,114700,1861473100,4110,4110,4110,4110,161
|
|
20240102,114600,1860811390,4100,4105,4110,4095,1085
|
|
20240102,114500,1856357465,4105,4090,4105,4090,1113
|
|
20240102,114400,1851798795,4095,4100,4100,4095,1087
|
|
20240102,114300,1847342515,4100,4095,4100,4095,1282
|
|
20240102,114200,1842090795,4095,4095,4095,4090,145
|
|
20240102,114100,1841497690,4095,4090,4095,4090,334
|
|
20240102,114000,1840131525,4090,4095,4095,4090,137
|
|
20240102,113900,1839571135,4095,4095,4095,4095,691
|
|
20240102,113800,1836741490,4085,4085,4095,4085,12
|
|
20240102,113700,1836692370,4085,4100,4105,4080,1692
|
|
20240102,113600,1829759060,4095,4090,4105,4090,1876
|
|
20240102,113500,1822075925,4090,4075,4090,4075,1851
|
|
20240102,113400,1814520310,4080,4085,4085,4080,434
|
|
20240102,113300,1812749565,4085,4080,4085,4080,472
|
|
20240102,113200,1810823695,4085,4080,4085,4080,518
|
|
20240102,113100,1808709390,4080,4080,4080,4075,516
|
|
20240102,113000,1806604125,4080,4080,4080,4075,753
|
|
20240102,112900,1803533885,4080,4075,4080,4075,1338
|
|
20240102,112800,1798074920,4075,4075,4075,4075,85
|
|
20240102,112700,1797728545,4075,4090,4090,4075,907
|
|
20240102,112600,1794025275,4090,4090,4090,4085,779
|
|
20240102,112500,1790840755,4090,4090,4090,4090,1067
|
|
20240102,112400,1786476725,4090,4085,4090,4085,1200
|
|
20240102,112300,1781571725,4090,4090,4090,4090,335
|
|
20240102,112200,1780201575,4080,4085,4090,4080,544
|
|
20240102,112100,1777981455,4085,4085,4085,4085,1566
|
|
20240102,112000,1771584345,4085,4070,4085,4070,627
|
|
20240102,111900,1769026215,4070,4070,4075,4070,849
|
|
20240102,111800,1765567685,4070,4065,4070,4065,598
|
|
20240102,111700,1763136810,4055,4045,4055,4045,3781
|
|
20240102,111600,1747812000,4040,4050,4050,4040,2416
|
|
20240102,111500,1738039075,4045,4045,4050,4045,153
|
|
20240102,111400,1737420135,4050,4055,4055,4045,1649
|
|
20240102,111300,1730743810,4050,4055,4055,4050,1719
|
|
20240102,111200,1723780835,4055,4050,4055,4050,1403
|
|
20240102,111100,1718096450,4050,4055,4055,4050,456
|
|
20240102,111000,1716248895,4055,4055,4055,4050,1495
|
|
20240102,110900,1710191670,4055,4055,4065,4055,1205
|
|
20240102,110800,1705305070,4060,4065,4065,4060,260
|
|
20240102,110700,1704249465,4055,4060,4060,4055,3025
|
|
20240102,110600,1691978625,4060,4070,4070,4060,102
|
|
20240102,110500,1691564495,4055,4055,4055,4055,278
|
|
20240102,110400,1690437205,4055,4055,4055,4055,2766
|
|
20240102,110300,1679221075,4055,4065,4065,4055,1041
|
|
20240102,110200,1674997975,4065,4055,4065,4055,747
|
|
20240102,110100,1671964925,4055,4055,4055,4055,2
|
|
20240102,110000,1671956815,4065,4060,4065,4050,4128
|
|
20240102,105900,1655215410,4060,4070,4070,4060,592
|
|
20240102,105800,1652811480,4065,4060,4075,4060,503
|
|
20240102,105700,1650766785,4075,4075,4075,4060,1037
|
|
20240102,105600,1646544505,4075,4060,4075,4055,640
|
|
20240102,105500,1643947960,4060,4065,4070,4055,1595
|
|
20240102,105400,1637473010,4070,4075,4075,4070,1525
|
|
20240102,105300,1631262530,4090,4080,4090,4075,1747
|
|
20240102,105200,1624134390,4080,4090,4090,4080,211
|
|
20240102,105100,1623272285,4095,4070,4095,4070,1899
|
|
20240102,105000,1615530805,4070,4055,4070,4055,2483
|
|
20240102,104900,1605452655,4060,4055,4060,4050,2085
|
|
20240102,104800,1597000590,4055,4065,4070,4055,2686
|
|
20240102,104700,1586095800,4070,4075,4075,4060,2770
|
|
20240102,104600,1574831340,4075,4080,4080,4075,742
|
|
20240102,104500,1571806855,4080,4085,4085,4070,873
|
|
20240102,104400,1568248405,4075,4090,4090,4065,1965
|
|
20240102,104300,1560251495,4090,4095,4105,4070,7718
|
|
20240102,104200,1528695580,4105,4100,4110,4100,1338
|
|
20240102,104100,1523208845,4100,4085,4100,4085,3908
|
|
20240102,104000,1507203660,4085,4085,4090,4080,1125
|
|
20240102,103900,1502607930,4085,4075,4085,4075,1063
|
|
20240102,103800,1498270095,4075,4075,4080,4050,1478
|
|
20240102,103700,1492246460,4075,4055,4075,4055,537
|
|
20240102,103600,1490063005,4065,4045,4065,4045,3089
|
|
20240102,103500,1477548490,4045,4055,4055,4040,1232
|
|
20240102,103400,1472570040,4045,4050,4055,4045,915
|
|
20240102,103300,1468867525,4045,4070,4075,4035,2919
|
|
20240102,103200,1457048325,4040,4075,4075,4040,4413
|
|
20240102,103100,1439182090,4075,4045,4075,4045,668
|
|
20240102,103000,1436464880,4045,4050,4050,4045,686
|
|
20240102,102900,1433688895,4045,4055,4075,4045,2238
|
|
20240102,102800,1424629365,4045,4045,4080,4040,3668
|
|
20240102,102700,1409779290,4035,4045,4045,4030,3190
|
|
20240102,102600,1396906030,4045,4050,4070,4040,5380
|
|
20240102,102500,1375144880,4050,4055,4055,4045,1808
|
|
20240102,102400,1367820440,4055,4055,4055,4050,2438
|
|
20240102,102300,1357944535,4055,4060,4070,4055,4510
|
|
20240102,102200,1339642965,4065,4070,4085,4065,1942
|
|
20240102,102100,1331745060,4070,4085,4085,4055,1613
|
|
20240102,102000,1325161045,4085,4070,4085,4040,7354
|
|
20240102,101900,1295355900,4070,4080,4090,4065,5573
|
|
20240102,101800,1272668265,4080,4090,4095,4070,4670
|
|
20240102,101700,1253595015,4095,4065,4095,4065,3176
|
|
20240102,101600,1240618640,4070,4045,4070,4040,7351
|
|
20240102,101500,1210820040,4045,4040,4045,4020,5488
|
|
20240102,101400,1188684190,4020,4085,4085,4020,33259
|
|
20240102,101300,1053509865,4085,4105,4115,4085,29177
|
|
20240102,101200,934138210,4110,4105,4120,4100,12658
|
|
20240102,101100,882170730,4110,4135,4145,4100,8653
|
|
20240102,101000,846546015,4150,4135,4150,4135,4833
|
|
20240102,100900,826496630,4150,4110,4150,4110,10236
|
|
20240102,100800,784237705,4110,4125,4130,4105,10609
|
|
20240102,100700,740527705,4125,4140,4140,4110,16287
|
|
20240102,100600,673375660,4140,4130,4160,4120,2822
|
|
20240102,100500,661688285,4135,4170,4180,4135,12177
|
|
20240102,100400,611111135,4170,4190,4200,4170,13566
|
|
20240102,100300,554350650,4195,4100,4200,4095,14442
|
|
20240102,100200,494523290,4105,4100,4120,4090,11952
|
|
20240102,100100,445598890,4090,4140,4140,4080,29475
|
|
20240102,100000,324959690,4120,4155,4180,4100,73563
|