649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,204600,3410040550,4360,4360,4360,4360,9982
|
|
20240102,204500,3410040550,4360,4360,4360,4360,0
|
|
20240102,204400,3410040550,4360,4360,4360,4360,0
|
|
20240102,204300,3410040550,4360,4360,4360,4360,0
|
|
20240102,204200,3410040550,4360,4360,4360,4360,0
|
|
20240102,204100,3410040550,4360,4360,4360,4360,0
|
|
20240102,204000,3410040550,4360,4360,4360,4360,0
|
|
20240102,203900,3410040550,4360,4360,4360,4360,0
|
|
20240102,203800,3410040550,4360,4360,4360,4360,0
|
|
20240102,203700,3410040550,4360,4360,4360,4360,0
|
|
20240102,203600,3410040550,4360,4360,4360,4360,0
|
|
20240102,203500,3410040550,4360,4360,4360,4360,0
|
|
20240102,203400,3410040550,4360,4360,4360,4360,0
|
|
20240102,203300,3410040550,4360,4360,4360,4360,0
|
|
20240102,203200,3410040550,4360,4360,4360,4360,0
|
|
20240102,203100,3410040550,4360,4360,4360,4360,0
|
|
20240102,203000,3410040550,4360,4360,4360,4360,0
|
|
20240102,202900,3410040550,4360,4360,4360,4360,0
|
|
20240102,202800,3410040550,4360,4360,4360,4360,0
|
|
20240102,202700,3410040550,4360,4360,4360,4360,0
|
|
20240102,202600,3410040550,4360,4360,4360,4360,0
|
|
20240102,202500,3410040550,4360,4360,4360,4360,0
|
|
20240102,202400,3410040550,4360,4360,4360,4360,0
|
|
20240102,202300,3410040550,4360,4360,4360,4360,0
|
|
20240102,202200,3410040550,4360,4360,4360,4360,0
|
|
20240102,202100,3410040550,4360,4360,4360,4360,0
|
|
20240102,202000,3410040550,4360,4360,4360,4360,0
|
|
20240102,201900,3410040550,4360,4360,4360,4360,0
|
|
20240102,201800,3410040550,4360,4360,4360,4360,0
|
|
20240102,201700,3410040550,4360,4360,4360,4360,0
|
|
20240102,201600,3410040550,4360,4360,4360,4360,9982
|
|
20240102,201500,3410040550,4360,4360,4360,4360,0
|
|
20240102,201400,3410040550,4360,4360,4360,4360,0
|
|
20240102,201300,3410040550,4360,4360,4360,4360,0
|
|
20240102,201200,3410040550,4360,4360,4360,4360,0
|
|
20240102,201100,3410040550,4360,4360,4360,4360,0
|
|
20240102,201000,3410040550,4360,4360,4360,4360,0
|
|
20240102,200900,3410040550,4360,4360,4360,4360,0
|
|
20240102,200800,3410040550,4360,4360,4360,4360,0
|
|
20240102,200700,3410040550,4360,4360,4360,4360,0
|
|
20240102,200600,3410040550,4360,4360,4360,4360,0
|
|
20240102,200500,3410040550,4360,4360,4360,4360,0
|
|
20240102,200400,3410040550,4360,4360,4360,4360,0
|
|
20240102,200300,3410040550,4360,4360,4360,4360,0
|
|
20240102,200200,3410040550,4360,4360,4360,4360,0
|
|
20240102,200100,3410040550,4360,4360,4360,4360,0
|
|
20240102,200000,3410040550,4360,4360,4360,4360,0
|
|
20240102,195900,3410040550,4360,4360,4360,4360,0
|
|
20240102,195800,3410040550,4360,4360,4360,4360,0
|
|
20240102,195700,3410040550,4360,4360,4360,4360,0
|
|
20240102,195600,3410040550,4360,4360,4360,4360,0
|
|
20240102,195500,3410040550,4360,4360,4360,4360,0
|
|
20240102,195400,3410040550,4360,4360,4360,4360,0
|
|
20240102,195300,3410040550,4360,4360,4360,4360,0
|
|
20240102,195200,3410040550,4360,4360,4360,4360,0
|
|
20240102,195100,3410040550,4360,4360,4360,4360,0
|
|
20240102,195000,3410040550,4360,4360,4360,4360,0
|
|
20240102,194900,3410040550,4360,4360,4360,4360,0
|
|
20240102,194800,3410040550,4360,4360,4360,4360,0
|
|
20240102,194700,3410040550,4360,4360,4360,4360,0
|
|
20240102,194600,3410040550,4360,4360,4360,4360,9982
|
|
20240102,194500,3410040550,4360,4360,4360,4360,0
|
|
20240102,194400,3410040550,4360,4360,4360,4360,0
|
|
20240102,194300,3410040550,4360,4360,4360,4360,0
|
|
20240102,194200,3410040550,4360,4360,4360,4360,0
|
|
20240102,194100,3410040550,4360,4360,4360,4360,0
|
|
20240102,194000,3410040550,4360,4360,4360,4360,0
|
|
20240102,193900,3410040550,4360,4360,4360,4360,0
|
|
20240102,193800,3410040550,4360,4360,4360,4360,0
|
|
20240102,193700,3410040550,4360,4360,4360,4360,0
|
|
20240102,193600,3410040550,4360,4360,4360,4360,0
|
|
20240102,193500,3410040550,4360,4360,4360,4360,0
|
|
20240102,193400,3410040550,4360,4360,4360,4360,0
|
|
20240102,193300,3410040550,4360,4360,4360,4360,0
|
|
20240102,193200,3410040550,4360,4360,4360,4360,0
|
|
20240102,193100,3410040550,4360,4360,4360,4360,0
|
|
20240102,193000,3410040550,4360,4360,4360,4360,0
|
|
20240102,192900,3410040550,4360,4360,4360,4360,0
|
|
20240102,192800,3410040550,4360,4360,4360,4360,0
|
|
20240102,192700,3410040550,4360,4360,4360,4360,0
|
|
20240102,192600,3410040550,4360,4360,4360,4360,0
|
|
20240102,192500,3410040550,4360,4360,4360,4360,0
|
|
20240102,192400,3410040550,4360,4360,4360,4360,0
|
|
20240102,192300,3410040550,4360,4360,4360,4360,0
|
|
20240102,192200,3410040550,4360,4360,4360,4360,0
|
|
20240102,192100,3410040550,4360,4360,4360,4360,0
|
|
20240102,192000,3410040550,4360,4360,4360,4360,0
|
|
20240102,191900,3410040550,4360,4360,4360,4360,0
|
|
20240102,191800,3410040550,4360,4360,4360,4360,0
|
|
20240102,191700,3410040550,4360,4360,4360,4360,0
|
|
20240102,191600,3410040550,4360,4360,4360,4360,9982
|
|
20240102,191500,3410040550,4360,4360,4360,4360,0
|
|
20240102,191400,3410040550,4360,4360,4360,4360,0
|
|
20240102,191300,3410040550,4360,4360,4360,4360,0
|
|
20240102,191200,3410040550,4360,4360,4360,4360,0
|
|
20240102,191100,3410040550,4360,4360,4360,4360,0
|
|
20240102,191000,3410040550,4360,4360,4360,4360,0
|
|
20240102,190900,3410040550,4360,4360,4360,4360,0
|
|
20240102,190800,3410040550,4360,4360,4360,4360,0
|
|
20240102,190700,3410040550,4360,4360,4360,4360,0
|
|
20240102,190600,3410040550,4360,4360,4360,4360,0
|
|
20240102,190500,3410040550,4360,4360,4360,4360,0
|
|
20240102,190400,3410040550,4360,4360,4360,4360,0
|
|
20240102,190300,3410040550,4360,4360,4360,4360,0
|
|
20240102,190200,3410040550,4360,4360,4360,4360,0
|
|
20240102,190100,3410040550,4360,4360,4360,4360,0
|
|
20240102,190000,3410040550,4360,4360,4360,4360,0
|
|
20240102,185900,3410040550,4360,4360,4360,4360,0
|
|
20240102,185800,3410040550,4360,4360,4360,4360,0
|
|
20240102,185700,3410040550,4360,4360,4360,4360,0
|
|
20240102,185600,3410040550,4360,4360,4360,4360,0
|
|
20240102,185500,3410040550,4360,4360,4360,4360,0
|
|
20240102,185400,3410040550,4360,4360,4360,4360,0
|
|
20240102,185300,3410040550,4360,4360,4360,4360,0
|
|
20240102,185200,3410040550,4360,4360,4360,4360,0
|
|
20240102,185100,3410040550,4360,4360,4360,4360,0
|
|
20240102,185000,3410040550,4360,4360,4360,4360,0
|
|
20240102,184900,3410040550,4360,4360,4360,4360,0
|
|
20240102,184800,3410040550,4360,4360,4360,4360,0
|
|
20240102,184700,3410040550,4360,4360,4360,4360,0
|
|
20240102,184600,3410040550,4360,4360,4360,4360,9982
|
|
20240102,184500,3410040550,4360,4360,4360,4360,0
|
|
20240102,184400,3410040550,4360,4360,4360,4360,0
|
|
20240102,184300,3410040550,4360,4360,4360,4360,0
|
|
20240102,184200,3410040550,4360,4360,4360,4360,0
|
|
20240102,184100,3410040550,4360,4360,4360,4360,0
|
|
20240102,184000,3410040550,4360,4360,4360,4360,0
|
|
20240102,183900,3410040550,4360,4360,4360,4360,0
|
|
20240102,183800,3410040550,4360,4360,4360,4360,0
|
|
20240102,183700,3410040550,4360,4360,4360,4360,0
|
|
20240102,183600,3410040550,4360,4360,4360,4360,0
|
|
20240102,183500,3410040550,4360,4360,4360,4360,0
|
|
20240102,183400,3410040550,4360,4360,4360,4360,0
|
|
20240102,183300,3410040550,4360,4360,4360,4360,0
|
|
20240102,183200,3410040550,4360,4360,4360,4360,0
|
|
20240102,183100,3410040550,4360,4360,4360,4360,0
|
|
20240102,183000,3410040550,4360,4360,4360,4360,0
|
|
20240102,182900,3410040550,4360,4360,4360,4360,0
|
|
20240102,182800,3410040550,4360,4360,4360,4360,0
|
|
20240102,182700,3410040550,4360,4360,4360,4360,0
|
|
20240102,182600,3410040550,4360,4360,4360,4360,0
|
|
20240102,182500,3410040550,4360,4360,4360,4360,0
|
|
20240102,182400,3410040550,4360,4360,4360,4360,0
|
|
20240102,182300,3410040550,4360,4360,4360,4360,0
|
|
20240102,182200,3410040550,4360,4360,4360,4360,0
|
|
20240102,182100,3410040550,4360,4360,4360,4360,0
|
|
20240102,182000,3410040550,4360,4360,4360,4360,0
|
|
20240102,181900,3410040550,4360,4360,4360,4360,0
|
|
20240102,181800,3410040550,4360,4360,4360,4360,0
|
|
20240102,181700,3410040550,4360,4360,4360,4360,0
|
|
20240102,181600,3410040550,4360,4360,4360,4360,9982
|
|
20240102,181500,3410040550,4360,4360,4360,4360,0
|
|
20240102,181400,3410040550,4360,4360,4360,4360,0
|
|
20240102,181300,3410040550,4360,4360,4360,4360,0
|
|
20240102,181200,3410040550,4360,4360,4360,4360,0
|
|
20240102,181100,3410040550,4360,4360,4360,4360,0
|
|
20240102,181000,3410040550,4360,4360,4360,4360,0
|
|
20240102,180900,3410040550,4360,4360,4360,4360,0
|
|
20240102,180800,3410040550,4360,4360,4360,4360,0
|
|
20240102,180700,3410040550,4360,4360,4360,4360,0
|
|
20240102,180600,3410040550,4360,4360,4360,4360,0
|
|
20240102,180500,3410040550,4360,4360,4360,4360,0
|
|
20240102,180400,3410040550,4360,4360,4360,4360,0
|
|
20240102,180300,3410040550,4360,4360,4360,4360,0
|
|
20240102,180200,3410040550,4360,4360,4360,4360,0
|
|
20240102,180100,3410040550,4360,4360,4360,4360,0
|
|
20240102,180000,3410040550,4360,4360,4360,4360,0
|
|
20240102,175900,3410040550,4360,4360,4360,4360,0
|
|
20240102,175800,3410040550,4360,4360,4360,4360,0
|
|
20240102,175700,3410040550,4360,4360,4360,4360,0
|
|
20240102,175600,3410040550,4360,4360,4360,4360,0
|
|
20240102,175500,3410040550,4360,4360,4360,4360,0
|
|
20240102,175400,3410040550,4360,4360,4360,4360,0
|
|
20240102,175300,3410040550,4360,4360,4360,4360,0
|
|
20240102,175200,3410040550,4360,4360,4360,4360,0
|
|
20240102,175100,3410040550,4360,4360,4360,4360,0
|
|
20240102,175000,3410040550,4360,4360,4360,4360,0
|
|
20240102,174900,3410040550,4360,4360,4360,4360,0
|
|
20240102,174800,3410040550,4360,4360,4360,4360,0
|
|
20240102,174700,3410040550,4360,4360,4360,4360,0
|
|
20240102,174600,3410040550,4360,4360,4360,4360,9982
|
|
20240102,174500,3410040550,4360,4360,4360,4360,0
|
|
20240102,174400,3410040550,4360,4360,4360,4360,0
|
|
20240102,174300,3410040550,4360,4360,4360,4360,0
|
|
20240102,174200,3410040550,4360,4360,4360,4360,0
|
|
20240102,174100,3410040550,4360,4360,4360,4360,0
|
|
20240102,174000,3410040550,4360,4360,4360,4360,0
|
|
20240102,173900,3410040550,4360,4360,4360,4360,0
|
|
20240102,173800,3410040550,4360,4360,4360,4360,0
|
|
20240102,173700,3410040550,4360,4360,4360,4360,0
|
|
20240102,173600,3410040550,4360,4360,4360,4360,0
|
|
20240102,173500,3410040550,4360,4360,4360,4360,0
|
|
20240102,173400,3410040550,4360,4360,4360,4360,0
|
|
20240102,173300,3410040550,4360,4360,4360,4360,0
|
|
20240102,173200,3410040550,4360,4360,4360,4360,0
|
|
20240102,173100,3410040550,4360,4360,4360,4360,0
|
|
20240102,173000,3410040550,4360,4360,4360,4360,0
|
|
20240102,172900,3410040550,4360,4360,4360,4360,0
|
|
20240102,172800,3410040550,4360,4360,4360,4360,0
|
|
20240102,172700,3410040550,4360,4360,4360,4360,0
|
|
20240102,172600,3410040550,4360,4360,4360,4360,0
|
|
20240102,172500,3410040550,4360,4360,4360,4360,0
|
|
20240102,172400,3410040550,4360,4360,4360,4360,0
|
|
20240102,172300,3410040550,4360,4360,4360,4360,0
|
|
20240102,172200,3410040550,4360,4360,4360,4360,0
|
|
20240102,172100,3410040550,4360,4360,4360,4360,0
|
|
20240102,172000,3410040550,4360,4360,4360,4360,0
|
|
20240102,171900,3410040550,4360,4360,4360,4360,0
|
|
20240102,171800,3410040550,4360,4360,4360,4360,0
|
|
20240102,171700,3410040550,4360,4360,4360,4360,0
|
|
20240102,171600,3410040550,4360,4360,4360,4360,9982
|
|
20240102,171500,3410040550,4360,4360,4360,4360,0
|
|
20240102,171400,3410040550,4360,4360,4360,4360,0
|
|
20240102,171300,3410040550,4360,4360,4360,4360,0
|
|
20240102,171200,3410040550,4360,4360,4360,4360,0
|
|
20240102,171100,3410040550,4360,4360,4360,4360,0
|
|
20240102,171000,3410040550,4360,4360,4360,4360,0
|
|
20240102,170900,3410040550,4360,4360,4360,4360,0
|
|
20240102,170800,3410040550,4360,4360,4360,4360,0
|
|
20240102,170700,3410040550,4360,4360,4360,4360,0
|
|
20240102,170600,3410040550,4360,4360,4360,4360,0
|
|
20240102,170500,3410040550,4360,4360,4360,4360,0
|
|
20240102,170400,3410040550,4360,4360,4360,4360,0
|
|
20240102,170300,3410040550,4360,4360,4360,4360,0
|
|
20240102,170200,3410040550,4360,4360,4360,4360,0
|
|
20240102,170100,3410040550,4360,4360,4360,4360,0
|
|
20240102,170000,3410040550,4360,4360,4360,4360,0
|
|
20240102,165900,3410040550,4360,4360,4360,4360,0
|
|
20240102,165800,3410040550,4360,4360,4360,4360,0
|
|
20240102,165700,3410040550,4360,4360,4360,4360,0
|
|
20240102,165600,3410040550,4360,4360,4360,4360,0
|
|
20240102,165500,3410040550,4360,4360,4360,4360,0
|
|
20240102,165400,3410040550,4360,4360,4360,4360,0
|
|
20240102,165300,3410040550,4360,4360,4360,4360,0
|
|
20240102,165200,3410040550,4360,4360,4360,4360,0
|
|
20240102,165100,3410040550,4360,4360,4360,4360,0
|
|
20240102,165000,3410040550,4360,4360,4360,4360,0
|
|
20240102,164900,3410040550,4360,4360,4360,4360,0
|
|
20240102,164800,3410040550,4360,4360,4360,4360,0
|
|
20240102,164700,3410040550,4360,4360,4360,4360,0
|
|
20240102,164600,3410040550,4360,4360,4360,4360,9982
|
|
20240102,164500,3410040550,4360,4360,4360,4360,0
|
|
20240102,164400,3410040550,4360,4360,4360,4360,0
|
|
20240102,164300,3410040550,4360,4360,4360,4360,0
|
|
20240102,164200,3410040550,4360,4360,4360,4360,0
|
|
20240102,164100,3410040550,4360,4360,4360,4360,0
|
|
20240102,164000,3410040550,4360,4360,4360,4360,0
|
|
20240102,163900,3410040550,4360,4360,4360,4360,0
|
|
20240102,163800,3410040550,4360,4360,4360,4360,0
|
|
20240102,163700,3410040550,4360,4360,4360,4360,0
|
|
20240102,163600,3410040550,4360,4360,4360,4360,0
|
|
20240102,163500,3410040550,4360,4360,4360,4360,0
|
|
20240102,163400,3410040550,4360,4360,4360,4360,0
|
|
20240102,163300,3410040550,4360,4360,4360,4360,0
|
|
20240102,163200,3410040550,4360,4360,4360,4360,0
|
|
20240102,163100,3410040550,4360,4360,4360,4360,0
|
|
20240102,163000,3410040550,4360,4360,4360,4360,0
|
|
20240102,162900,3410040550,4360,4360,4360,4360,0
|
|
20240102,162800,3410040550,4360,4360,4360,4360,0
|
|
20240102,162700,3410040550,4360,4360,4360,4360,0
|
|
20240102,162600,3410040550,4360,4360,4360,4360,0
|
|
20240102,162500,3410040550,4360,4360,4360,4360,0
|
|
20240102,162400,3410040550,4360,4360,4360,4360,0
|
|
20240102,162300,3410040550,4360,4360,4360,4360,0
|
|
20240102,162200,3410040550,4360,4360,4360,4360,0
|
|
20240102,162100,3410040550,4360,4360,4360,4360,0
|
|
20240102,162000,3410040550,4360,4360,4360,4360,0
|
|
20240102,161900,3410040550,4360,4360,4360,4360,0
|
|
20240102,161800,3410040550,4360,4360,4360,4360,0
|
|
20240102,161700,3410040550,4360,4360,4360,4360,0
|
|
20240102,161600,3410040550,4360,4360,4360,4360,9982
|
|
20240102,161500,3410040550,4360,4360,4360,4360,0
|
|
20240102,161400,3410040550,4360,4360,4360,4360,0
|
|
20240102,161300,3410040550,4360,4360,4360,4360,0
|
|
20240102,161200,3410040550,4360,4360,4360,4360,0
|
|
20240102,161100,3410040550,4360,4360,4360,4360,0
|
|
20240102,161000,3410040550,4360,4360,4360,4360,0
|
|
20240102,160900,3410040550,4360,4360,4360,4360,0
|
|
20240102,160800,3410040550,4360,4360,4360,4360,0
|
|
20240102,160700,3410040550,4360,4360,4360,4360,0
|
|
20240102,160600,3410040550,4360,4360,4360,4360,0
|
|
20240102,160500,3410040550,4360,4360,4360,4360,0
|
|
20240102,160400,3410040550,4360,4360,4360,4360,0
|
|
20240102,160300,3410040550,4360,4360,4360,4360,0
|
|
20240102,160200,3410040550,4360,4360,4360,4360,0
|
|
20240102,160100,3410040550,4360,4360,4360,4360,0
|
|
20240102,160000,3410040550,4360,4360,4360,4360,0
|
|
20240102,155900,3410040550,4360,4360,4360,4360,0
|
|
20240102,155800,3410040550,4360,4360,4360,4360,0
|
|
20240102,155700,3410040550,4360,4360,4360,4360,0
|
|
20240102,155600,3410040550,4360,4360,4360,4360,0
|
|
20240102,155500,3410040550,4360,4360,4360,4360,0
|
|
20240102,155400,3410040550,4360,4360,4360,4360,0
|
|
20240102,155300,3410040550,4360,4360,4360,4360,0
|
|
20240102,155200,3410040550,4360,4360,4360,4360,0
|
|
20240102,155100,3410040550,4360,4360,4360,4360,0
|
|
20240102,155000,3410040550,4360,4360,4360,4360,0
|
|
20240102,154900,3410040550,4360,4360,4360,4360,0
|
|
20240102,154800,3410040550,4360,4360,4360,4360,0
|
|
20240102,154700,3410040550,4360,4360,4360,4360,0
|
|
20240102,154600,3410040550,4360,4360,4360,4360,9982
|
|
20240102,154500,3410040550,4360,4360,4360,4360,0
|
|
20240102,154400,3410040550,4360,4360,4360,4360,0
|
|
20240102,154300,3410040550,4360,4360,4360,4360,0
|
|
20240102,154200,3410040550,4360,4360,4360,4360,0
|
|
20240102,154100,3410040550,4360,4360,4360,4360,0
|
|
20240102,154000,3410040550,4360,4360,4360,4360,0
|
|
20240102,153900,3410040550,4360,4360,4360,4360,0
|
|
20240102,153800,3410040550,4360,4360,4360,4360,0
|
|
20240102,153700,3410040550,4360,4360,4360,4360,0
|
|
20240102,153600,3410040550,4360,4360,4360,4360,0
|
|
20240102,153500,3410040550,4360,4360,4360,4360,0
|
|
20240102,153400,3410040550,4360,4360,4360,4360,0
|
|
20240102,153300,3410040550,4360,4360,4360,4360,0
|
|
20240102,153200,3410040550,4360,4360,4360,4360,0
|
|
20240102,153100,3410040550,4360,4360,4360,4360,0
|
|
20240102,153000,3410040550,4360,4360,4360,4360,9982
|
|
20240102,152900,3366519030,4360,4360,4360,4360,0
|
|
20240102,152800,3366519030,4360,4360,4360,4360,0
|
|
20240102,152700,3366519030,4360,4360,4360,4360,0
|
|
20240102,152600,3366519030,4360,4360,4360,4360,0
|
|
20240102,152500,3366519030,4360,4360,4360,4360,0
|
|
20240102,152400,3366519030,4360,4360,4360,4360,0
|
|
20240102,152300,3366519030,4360,4360,4360,4360,0
|
|
20240102,152200,3366519030,4360,4360,4360,4360,0
|
|
20240102,152100,3366519030,4360,4360,4360,4360,0
|
|
20240102,152000,3366519030,4360,4360,4360,4360,0
|
|
20240102,151900,3366519030,4360,4360,4365,4360,2051
|
|
20240102,151800,3357571910,4360,4365,4365,4355,1969
|
|
20240102,151700,3348988165,4365,4360,4365,4355,7097
|
|
20240102,151600,3318057730,4360,4355,4360,4355,1871
|
|
20240102,151500,3309908090,4355,4360,4360,4355,3624
|
|
20240102,151400,3294120510,4360,4360,4360,4355,1793
|
|
20240102,151300,3286305930,4360,4360,4360,4360,308
|
|
20240102,151200,3284963050,4360,4360,4360,4355,4277
|
|
20240102,151100,3266317200,4360,4360,4360,4355,306
|
|
20240102,151000,3264983985,4355,4355,4360,4355,272
|
|
20240102,150900,3263799065,4360,4350,4360,4350,2351
|
|
20240102,150800,3253561390,4355,4360,4360,4355,1539
|
|
20240102,150700,3246859015,4360,4360,4360,4355,1320
|
|
20240102,150600,3241108240,4360,4355,4360,4355,4547
|
|
20240102,150500,3221306035,4360,4360,4360,4355,1696
|
|
20240102,150400,3213919940,4360,4360,4360,4355,835
|
|
20240102,150300,3210282290,4355,4360,4360,4355,1499
|
|
20240102,150200,3203754055,4355,4355,4360,4355,558
|
|
20240102,150100,3201323710,4360,4360,4360,4355,1066
|
|
20240102,150000,3196677460,4360,4360,4360,4350,1017
|
|
20240102,145900,3192247700,4365,4365,4365,4355,622
|
|
20240102,145800,3189534440,4355,4360,4365,4355,1870
|
|
20240102,145700,3181382735,4360,4355,4360,4350,771
|
|
20240102,145600,3178024195,4350,4350,4355,4345,1017
|
|
20240102,145500,3173602475,4350,4340,4350,4340,59
|
|
20240102,145400,3173345845,4340,4350,4350,4340,929
|
|
20240102,145300,3169305445,4350,4350,4350,4350,1544
|
|
20240102,145200,3162589045,4350,4335,4350,4335,9321
|
|
20240102,145100,3122144205,4335,4330,4335,4330,878
|
|
20240102,145000,3118342235,4330,4335,4335,4330,1848
|
|
20240102,144900,3110340145,4335,4335,4335,4335,2
|
|
20240102,144800,3110331475,4330,4330,4335,4330,1505
|
|
20240102,144700,3103814810,4330,4335,4335,4330,2281
|
|
20240102,144600,3093936715,4335,4335,4335,4335,385
|
|
20240102,144500,3092267740,4335,4335,4335,4330,1365
|
|
20240102,144400,3086354990,4335,4330,4335,4330,103
|
|
20240102,144300,3085908990,4330,4330,4330,4330,559
|
|
20240102,144200,3083488520,4335,4335,4335,4330,706
|
|
20240102,144100,3080428035,4330,4335,4335,4330,358
|
|
20240102,144000,3078877260,4330,4330,4335,4330,1618
|
|
20240102,143900,3071871315,4325,4325,4325,4325,1131
|
|
20240102,143800,3066979740,4330,4330,4330,4325,571
|
|
20240102,143700,3064510110,4330,4330,4330,4330,517
|
|
20240102,143600,3062271500,4330,4335,4335,4330,2
|
|
20240102,143500,3062262835,4325,4325,4330,4325,2055
|
|
20240102,143400,3053373830,4325,4330,4335,4325,558
|
|
20240102,143300,3050959815,4330,4330,4330,4330,23
|
|
20240102,143200,3050860225,4330,4325,4330,4325,2543
|
|
20240102,143100,3039861470,4325,4330,4330,4325,1464
|
|
20240102,143000,3033529190,4335,4325,4335,4325,4027
|
|
20240102,142900,3016112395,4325,4330,4330,4325,68
|
|
20240102,142800,3015818075,4330,4325,4330,4325,1599
|
|
20240102,142700,3008901105,4325,4325,4325,4325,1014
|
|
20240102,142600,3004515555,4325,4325,4330,4325,217
|
|
20240102,142500,3003577025,4325,4330,4330,4325,522
|
|
20240102,142400,3001316770,4330,4330,4335,4330,1351
|
|
20240102,142300,2995466630,4335,4335,4335,4325,582
|
|
20240102,142200,2992945460,4335,4325,4335,4325,1821
|
|
20240102,142100,2985066625,4325,4325,4325,4325,1901
|
|
20240102,142000,2976844800,4325,4330,4330,4325,1222
|
|
20240102,141900,2971557735,4335,4340,4340,4335,901
|
|
20240102,141800,2967647465,4340,4330,4340,4330,2815
|
|
20240102,141700,2955446490,4330,4335,4335,4325,742
|
|
20240102,141600,2952234870,4335,4335,4335,4335,101
|
|
20240102,141500,2951797035,4335,4325,4335,4325,2903
|
|
20240102,141400,2939241530,4325,4330,4330,4325,1935
|
|
20240102,141300,2930865995,4330,4330,4330,4330,1364
|
|
20240102,141200,2924959875,4325,4330,4330,4325,141
|
|
20240102,141100,2924349850,4325,4325,4325,4325,592
|
|
20240102,141000,2921789450,4325,4330,4330,4325,121
|
|
20240102,140900,2921265525,4325,4330,4330,4325,512
|
|
20240102,140800,2919051065,4325,4330,4330,4325,733
|
|
20240102,140700,2915880590,4320,4325,4330,4320,1713
|
|
20240102,140600,2908472475,4320,4325,4325,4320,184
|
|
20240102,140500,2907677590,4320,4320,4320,4320,369
|
|
20240102,140400,2906083510,4325,4330,4330,4320,6565
|
|
20240102,140300,2877698345,4325,4325,4330,4325,428
|
|
20240102,140200,2875847230,4325,4325,4330,4325,409
|
|
20240102,140100,2874078160,4325,4330,4330,4325,229
|
|
20240102,140000,2873087490,4330,4330,4330,4325,1311
|
|
20240102,135900,2867411275,4330,4330,4330,4330,531
|
|
20240102,135800,2865112045,4325,4325,4325,4325,1503
|
|
20240102,135700,2858611570,4330,4330,4330,4325,1432
|
|
20240102,135600,2852417760,4330,4330,4330,4325,39
|
|
20240102,135500,2852248955,4325,4325,4325,4325,1205
|
|
20240102,135400,2847037330,4325,4325,4325,4325,740
|
|
20240102,135300,2843836830,4325,4325,4325,4325,1153
|
|
20240102,135200,2838850105,4325,4325,4330,4325,989
|
|
20240102,135100,2834572180,4325,4325,4325,4325,140
|
|
20240102,135000,2833966680,4330,4325,4330,4320,1370
|
|
20240102,134900,2828041880,4325,4320,4325,4320,249
|
|
20240102,134800,2826965095,4320,4325,4325,4320,1976
|
|
20240102,134700,2818428125,4325,4325,4330,4320,2245
|
|
20240102,134600,2808719880,4325,4330,4330,4325,31
|
|
20240102,134500,2808585720,4330,4330,4330,4330,210
|
|
20240102,134400,2807676420,4330,4330,4330,4325,1081
|
|
20240102,134300,2802997410,4330,4325,4330,4325,70
|
|
20240102,134200,2802694630,4325,4330,4330,4320,586
|
|
20240102,134100,2800162845,4330,4325,4330,4325,397
|
|
20240102,134000,2798445760,4320,4335,4335,4320,18839
|
|
20240102,133900,2716973400,4335,4330,4335,4330,1049
|
|
20240102,133800,2712430135,4330,4330,4330,4330,0
|
|
20240102,133700,2712430135,4330,4330,4335,4330,1477
|
|
20240102,133600,2706034345,4330,4335,4335,4330,152
|
|
20240102,133500,2705375705,4335,4335,4335,4335,143
|
|
20240102,133400,2704755800,4335,4330,4335,4330,705
|
|
20240102,133300,2701701435,4330,4340,4345,4330,7542
|
|
20240102,133200,2669025470,4345,4340,4345,4340,1030
|
|
20240102,133100,2664554185,4335,4340,4340,4335,240
|
|
20240102,133000,2663513230,4340,4345,4345,4340,14
|
|
20240102,132900,2663452405,4335,4340,4340,4335,1391
|
|
20240102,132800,2657421150,4335,4335,4335,4330,2508
|
|
20240102,132700,2646549220,4335,4335,4335,4335,683
|
|
20240102,132600,2643588415,4335,4330,4335,4330,2004
|
|
20240102,132500,2634910975,4330,4335,4340,4330,4424
|
|
20240102,132400,2615731220,4340,4335,4340,4335,959
|
|
20240102,132300,2611573505,4335,4340,4340,4335,439
|
|
20240102,132200,2609669255,4340,4340,4340,4340,68
|
|
20240102,132100,2609374135,4340,4340,4340,4335,3591
|
|
20240102,132000,2593803615,4340,4335,4340,4335,247
|
|
20240102,131900,2592731640,4340,4345,4345,4340,1607
|
|
20240102,131800,2585754260,4350,4340,4350,4335,1448
|
|
20240102,131700,2579470420,4340,4350,4355,4340,1461
|
|
20240102,131600,2573128205,4355,4355,4355,4340,489
|
|
20240102,131500,2571005785,4350,4350,4350,4350,3061
|
|
20240102,131400,2557690435,4350,4340,4350,4335,1777
|
|
20240102,131300,2549978415,4340,4340,4345,4340,1891
|
|
20240102,131200,2541768505,4340,4345,4345,4340,457
|
|
20240102,131100,2539783340,4345,4345,4345,4345,510
|
|
20240102,131000,2537567390,4345,4340,4345,4340,477
|
|
20240102,130900,2535496450,4340,4345,4345,4340,946
|
|
20240102,130800,2531389685,4345,4345,4345,4345,926
|
|
20240102,130700,2527366215,4345,4345,4350,4345,834
|
|
20240102,130600,2523742385,4345,4340,4345,4340,330
|
|
20240102,130500,2522309075,4340,4340,4340,4340,1417
|
|
20240102,130400,2516159295,4340,4345,4345,4340,707
|
|
20240102,130300,2513088880,4350,4345,4350,4345,287
|
|
20240102,130200,2511841860,4345,4340,4345,4340,133
|
|
20240102,130100,2511264505,4340,4345,4345,4340,2743
|
|
20240102,130000,2499358650,4345,4345,4345,4345,833
|
|
20240102,125900,2495739265,4345,4345,4345,4345,144
|
|
20240102,125800,2495113585,4345,4345,4345,4340,1243
|
|
20240102,125700,2489712855,4345,4340,4345,4340,5771
|
|
20240102,125600,2464664015,4345,4345,4345,4340,2534
|
|
20240102,125500,2453654060,4345,4345,4350,4345,639
|
|
20240102,125400,2450877600,4345,4345,4345,4345,1304
|
|
20240102,125300,2445211720,4345,4350,4355,4345,13086
|
|
20240102,125200,2388350250,4350,4350,4350,4350,8211
|
|
20240102,125100,2352632400,4350,4355,4355,4350,1199
|
|
20240102,125000,2347414480,4355,4355,4355,4355,6
|
|
20240102,124900,2347388350,4355,4355,4355,4355,287
|
|
20240102,124800,2346138465,4355,4355,4355,4355,2065
|
|
20240102,124700,2337145390,4355,4355,4360,4355,190
|
|
20240102,124600,2336317935,4360,4355,4360,4355,595
|
|
20240102,124500,2333726705,4355,4360,4360,4355,114
|
|
20240102,124400,2333230230,4355,4355,4355,4355,448
|
|
20240102,124300,2331279190,4355,4360,4360,4355,121
|
|
20240102,124200,2330751695,4355,4355,4360,4355,1001
|
|
20240102,124100,2326392335,4355,4355,4355,4355,715
|
|
20240102,124000,2323278510,4355,4360,4360,4355,1244
|
|
20240102,123900,2317859060,4355,4355,4360,4355,704
|
|
20240102,123800,2314792725,4355,4360,4360,4355,320
|
|
20240102,123700,2313399025,4365,4355,4365,4355,64
|
|
20240102,123600,2313119955,4360,4360,4365,4360,430
|
|
20240102,123500,2311245150,4350,4360,4360,4350,2973
|
|
20240102,123400,2298306295,4350,4350,4350,4350,154
|
|
20240102,123300,2297636395,4350,4350,4355,4350,3900
|
|
20240102,123200,2280669805,4355,4355,4360,4350,1484
|
|
20240102,123100,2274209340,4355,4360,4360,4355,1050
|
|
20240102,123000,2269631590,4360,4355,4360,4355,515
|
|
20240102,122900,2267388420,4355,4345,4355,4345,569
|
|
20240102,122800,2264912770,4345,4350,4350,4345,2468
|
|
20240102,122700,2254179310,4350,4350,4350,4350,712
|
|
20240102,122600,2251082110,4350,4345,4350,4345,438
|
|
20240102,122500,2249177310,4350,4350,4350,4345,2346
|
|
20240102,122400,2238983715,4345,4350,4350,4345,1464
|
|
20240102,122300,2232619125,4350,4350,4350,4350,1748
|
|
20240102,122200,2225015325,4350,4355,4355,4350,1061
|
|
20240102,122100,2220396170,4360,4355,4360,4355,627
|
|
20240102,122000,2217662705,4355,4355,4355,4350,4325
|
|
20240102,121900,2198842330,4360,4355,4360,4355,1682
|
|
20240102,121800,2191516690,4355,4360,4360,4355,461
|
|
20240102,121700,2189508340,4355,4355,4360,4355,108
|
|
20240102,121600,2189037980,4355,4350,4355,4350,603
|
|
20240102,121500,2186411990,4355,4355,4355,4355,515
|
|
20240102,121400,2184169165,4360,4355,4360,4355,67
|
|
20240102,121300,2183877055,4355,4360,4360,4355,39
|
|
20240102,121200,2183707205,4360,4360,4360,4360,51
|
|
20240102,121100,2183484845,4360,4355,4360,4355,1867
|
|
20240102,121000,2175353810,4355,4350,4355,4350,842
|
|
20240102,120900,2171690915,4350,4355,4355,4350,1098
|
|
20240102,120800,2166914610,4350,4360,4360,4350,2897
|
|
20240102,120700,2154303825,4360,4360,4360,4355,764
|
|
20240102,120600,2150975785,4360,4355,4360,4355,4
|
|
20240102,120500,2150958355,4355,4360,4360,4355,1180
|
|
20240102,120400,2145814785,4360,4355,4360,4350,2480
|
|
20240102,120300,2135009445,4360,4360,4365,4355,1339
|
|
20240102,120200,2129174090,4365,4355,4365,4355,3065
|
|
20240102,120100,2115815000,4355,4355,4355,4355,399
|
|
20240102,120000,2114077355,4355,4355,4355,4355,455
|
|
20240102,115900,2112095830,4355,4355,4360,4355,803
|
|
20240102,115800,2108598750,4355,4355,4355,4355,1098
|
|
20240102,115700,2103816960,4350,4355,4355,4350,1599
|
|
20240102,115600,2096856270,4355,4360,4360,4355,881
|
|
20240102,115500,2093019490,4355,4350,4355,4350,872
|
|
20240102,115400,2089224015,4355,4350,4355,4350,445
|
|
20240102,115300,2087288150,4350,4350,4350,4350,778
|
|
20240102,115200,2083903850,4350,4350,4350,4350,2572
|
|
20240102,115100,2072715650,4345,4350,4350,4345,998
|
|
20240102,115000,2068374680,4350,4345,4350,4345,1633
|
|
20240102,114900,2061276745,4345,4345,4345,4345,1662
|
|
20240102,114800,2054055355,4345,4355,4355,4345,7829
|
|
20240102,114700,2020031720,4350,4350,4350,4350,28
|
|
20240102,114600,2019909920,4350,4350,4350,4350,4
|
|
20240102,114500,2019892520,4350,4350,4350,4350,321
|
|
20240102,114400,2018496170,4350,4350,4350,4350,175
|
|
20240102,114300,2017734920,4350,4355,4355,4345,119
|
|
20240102,114200,2017217315,4355,4345,4355,4345,50
|
|
20240102,114100,2016999805,4345,4345,4345,4345,221
|
|
20240102,114000,2016039560,4345,4345,4345,4345,5688
|
|
20240102,113900,1991325200,4350,4350,4350,4345,1658
|
|
20240102,113800,1984117540,4350,4355,4355,4350,1019
|
|
20240102,113700,1979684285,4355,4355,4355,4345,167
|
|
20240102,113600,1978957800,4355,4350,4355,4350,78
|
|
20240102,113500,1978618470,4350,4355,4355,4350,5626
|
|
20240102,113400,1954135015,4360,4360,4365,4355,2343
|
|
20240102,113300,1943928630,4360,4355,4360,4355,1004
|
|
20240102,113200,1939551290,4355,4355,4355,4355,3970
|
|
20240102,113100,1922261940,4365,4360,4365,4355,1293
|
|
20240102,113000,1916623915,4360,4360,4360,4360,768
|
|
20240102,112900,1913275435,4360,4355,4360,4355,2236
|
|
20240102,112800,1903532390,4355,4360,4360,4355,191
|
|
20240102,112700,1902699640,4360,4365,4365,4360,1880
|
|
20240102,112600,1894495475,4365,4360,4365,4360,3212
|
|
20240102,112500,1880475110,4365,4365,4365,4360,669
|
|
20240102,112400,1877555915,4360,4365,4365,4360,47
|
|
20240102,112300,1877350885,4365,4360,4365,4355,638
|
|
20240102,112200,1874569390,4360,4360,4360,4355,2199
|
|
20240102,112100,1864981760,4360,4360,4360,4355,243
|
|
20240102,112000,1863922430,4355,4360,4360,4355,535
|
|
20240102,111900,1861591960,4360,4355,4360,4355,853
|
|
20240102,111800,1857877140,4355,4355,4355,4350,844
|
|
20240102,111700,1854203890,4355,4360,4360,4350,918
|
|
20240102,111600,1850203895,4360,4350,4360,4350,1401
|
|
20240102,111500,1844095545,4350,4350,4355,4350,2068
|
|
20240102,111400,1835093010,4350,4350,4355,4350,1198
|
|
20240102,111300,1829881210,4355,4350,4360,4350,1252
|
|
20240102,111200,1824429905,4350,4350,4350,4350,335
|
|
20240102,111100,1822972655,4350,4350,4355,4350,1923
|
|
20240102,111000,1814603255,4350,4345,4355,4345,2636
|
|
20240102,110900,1803136895,4345,4345,4350,4345,1537
|
|
20240102,110800,1796457520,4345,4350,4350,4345,1472
|
|
20240102,110700,1790055515,4345,4345,4350,4345,1880
|
|
20240102,110600,1781886345,4345,4350,4350,4345,528
|
|
20240102,110500,1779592155,4345,4355,4355,4345,1195
|
|
20240102,110400,1774392725,4355,4350,4355,4350,690
|
|
20240102,110300,1771388930,4350,4350,4355,4345,1034
|
|
20240102,110200,1766890705,4350,4345,4355,4345,3880
|
|
20240102,110100,1750014330,4345,4345,4345,4340,1981
|
|
20240102,110000,1741412050,4340,4350,4350,4340,3027
|
|
20240102,105900,1728255470,4355,4360,4360,4355,2399
|
|
20240102,105800,1717803930,4360,4365,4365,4360,3094
|
|
20240102,105700,1704303970,4365,4365,4370,4365,773
|
|
20240102,105600,1700929820,4365,4370,4370,4365,1087
|
|
20240102,105500,1696183340,4365,4365,4370,4360,1541
|
|
20240102,105400,1689458670,4370,4375,4375,4360,509
|
|
20240102,105300,1687232550,4375,4370,4375,4360,876
|
|
20240102,105200,1683402920,4375,4385,4385,4345,9760
|
|
20240102,105100,1640892645,4380,4380,4385,4375,1154
|
|
20240102,105000,1635835860,4380,4360,4385,4360,4664
|
|
20240102,104900,1615432165,4370,4360,4370,4355,2835
|
|
20240102,104800,1603067700,4360,4370,4370,4355,597
|
|
20240102,104700,1600466040,4370,4375,4375,4355,1916
|
|
20240102,104600,1592100700,4375,4380,4385,4355,2729
|
|
20240102,104500,1580174190,4380,4380,4385,4370,4002
|
|
20240102,104400,1562662915,4385,4390,4390,4375,1838
|
|
20240102,104300,1554611630,4390,4400,4400,4385,8710
|
|
20240102,104200,1516358045,4400,4370,4405,4355,15561
|
|
20240102,104100,1448046580,4370,4375,4375,4345,4339
|
|
20240102,104000,1429153015,4365,4355,4375,4355,4056
|
|
20240102,103900,1411429120,4355,4360,4360,4355,2544
|
|
20240102,103800,1400339085,4350,4355,4365,4350,1791
|
|
20240102,103700,1392531935,4345,4340,4350,4325,8462
|
|
20240102,103600,1355837430,4335,4355,4355,4335,17338
|
|
20240102,103500,1280451245,4350,4355,4365,4350,5089
|
|
20240102,103400,1258300965,4355,4370,4370,4355,9903
|
|
20240102,103300,1215134945,4365,4365,4370,4365,1736
|
|
20240102,103200,1207554575,4370,4370,4370,4365,1406
|
|
20240102,103100,1201411570,4370,4370,4375,4365,2216
|
|
20240102,103000,1191725105,4370,4375,4375,4365,3778
|
|
20240102,102900,1175223255,4375,4370,4375,4370,1111
|
|
20240102,102800,1170367685,4365,4375,4375,4365,4841
|
|
20240102,102700,1149215160,4375,4370,4380,4370,1482
|
|
20240102,102600,1142734770,4370,4370,4380,4365,2910
|
|
20240102,102500,1130016800,4370,4370,4370,4365,3368
|
|
20240102,102400,1115300385,4365,4375,4380,4360,2766
|
|
20240102,102300,1103217960,4380,4385,4385,4360,4750
|
|
20240102,102200,1082456395,4385,4380,4385,4375,1499
|
|
20240102,102100,1075897255,4385,4380,4385,4375,3423
|
|
20240102,102000,1060902430,4380,4395,4395,4375,5421
|
|
20240102,101900,1037138220,4385,4400,4405,4385,18675
|
|
20240102,101800,955040920,4405,4400,4405,4395,3157
|
|
20240102,101700,941159035,4390,4400,4405,4385,6127
|
|
20240102,101600,914236630,4400,4385,4400,4385,7048
|
|
20240102,101500,883299680,4390,4395,4395,4385,2030
|
|
20240102,101400,874386055,4385,4380,4400,4380,8587
|
|
20240102,101300,836673425,4385,4390,4390,4380,1577
|
|
20240102,101200,829757725,4390,4405,4410,4385,10651
|
|
20240102,101100,782871325,4395,4375,4400,4350,31092
|
|
20240102,101000,646779270,4375,4335,4375,4325,17730
|
|
20240102,100900,569616360,4335,4365,4365,4335,10965
|
|
20240102,100800,521893130,4375,4375,4380,4355,12826
|
|
20240102,100700,465872880,4375,4360,4375,4360,12184
|
|
20240102,100600,412704975,4350,4360,4370,4350,3666
|
|
20240102,100500,396719390,4360,4365,4375,4335,8963
|
|
20240102,100400,357700520,4375,4375,4380,4350,4314
|
|
20240102,100300,338872575,4355,4340,4370,4335,5596
|
|
20240102,100200,314496975,4340,4335,4355,4320,8325
|
|
20240102,100100,278413165,4335,4350,4365,4320,11810
|
|
20240102,100000,227147435,4360,4350,4360,4340,46249
|