643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,194000,2738118140,4000,4000,4000,4000,4022
|
|
20240117,193900,2738118140,4000,4000,4000,4000,0
|
|
20240117,193800,2738118140,4000,4000,4000,4000,0
|
|
20240117,193700,2738118140,4000,4000,4000,4000,0
|
|
20240117,193600,2738118140,4000,4000,4000,4000,0
|
|
20240117,193500,2738118140,4000,4000,4000,4000,0
|
|
20240117,193400,2738118140,4000,4000,4000,4000,0
|
|
20240117,193300,2738118140,4000,4000,4000,4000,0
|
|
20240117,193200,2738118140,4000,4000,4000,4000,0
|
|
20240117,193100,2738118140,4000,4000,4000,4000,0
|
|
20240117,193000,2738118140,4000,4000,4000,4000,0
|
|
20240117,192900,2738118140,4000,4000,4000,4000,0
|
|
20240117,192800,2738118140,4000,4000,4000,4000,0
|
|
20240117,192700,2738118140,4000,4000,4000,4000,0
|
|
20240117,192600,2738118140,4000,4000,4000,4000,0
|
|
20240117,192500,2738118140,4000,4000,4000,4000,0
|
|
20240117,192400,2738118140,4000,4000,4000,4000,0
|
|
20240117,192300,2738118140,4000,4000,4000,4000,0
|
|
20240117,192200,2738118140,4000,4000,4000,4000,0
|
|
20240117,192100,2738118140,4000,4000,4000,4000,0
|
|
20240117,192000,2738118140,4000,4000,4000,4000,0
|
|
20240117,191900,2738118140,4000,4000,4000,4000,0
|
|
20240117,191800,2738118140,4000,4000,4000,4000,0
|
|
20240117,191700,2738118140,4000,4000,4000,4000,0
|
|
20240117,191600,2738118140,4000,4000,4000,4000,0
|
|
20240117,191500,2738118140,4000,4000,4000,4000,0
|
|
20240117,191400,2738118140,4000,4000,4000,4000,0
|
|
20240117,191300,2738118140,4000,4000,4000,4000,0
|
|
20240117,191200,2738118140,4000,4000,4000,4000,0
|
|
20240117,191100,2738118140,4000,4000,4000,4000,0
|
|
20240117,191000,2738118140,4000,4000,4000,4000,4022
|
|
20240117,190900,2738118140,4000,4000,4000,4000,0
|
|
20240117,190800,2738118140,4000,4000,4000,4000,0
|
|
20240117,190700,2738118140,4000,4000,4000,4000,0
|
|
20240117,190600,2738118140,4000,4000,4000,4000,0
|
|
20240117,190500,2738118140,4000,4000,4000,4000,0
|
|
20240117,190400,2738118140,4000,4000,4000,4000,0
|
|
20240117,190300,2738118140,4000,4000,4000,4000,0
|
|
20240117,190200,2738118140,4000,4000,4000,4000,0
|
|
20240117,190100,2738118140,4000,4000,4000,4000,0
|
|
20240117,190000,2738118140,4000,4000,4000,4000,0
|
|
20240117,185900,2738118140,4000,4000,4000,4000,0
|
|
20240117,185800,2738118140,4000,4000,4000,4000,0
|
|
20240117,185700,2738118140,4000,4000,4000,4000,0
|
|
20240117,185600,2738118140,4000,4000,4000,4000,0
|
|
20240117,185500,2738118140,4000,4000,4000,4000,0
|
|
20240117,185400,2738118140,4000,4000,4000,4000,0
|
|
20240117,185300,2738118140,4000,4000,4000,4000,0
|
|
20240117,185200,2738118140,4000,4000,4000,4000,0
|
|
20240117,185100,2738118140,4000,4000,4000,4000,0
|
|
20240117,185000,2738118140,4000,4000,4000,4000,0
|
|
20240117,184900,2738118140,4000,4000,4000,4000,0
|
|
20240117,184800,2738118140,4000,4000,4000,4000,0
|
|
20240117,184700,2738118140,4000,4000,4000,4000,0
|
|
20240117,184600,2738118140,4000,4000,4000,4000,0
|
|
20240117,184500,2738118140,4000,4000,4000,4000,0
|
|
20240117,184400,2738118140,4000,4000,4000,4000,0
|
|
20240117,184300,2738118140,4000,4000,4000,4000,0
|
|
20240117,184200,2738118140,4000,4000,4000,4000,0
|
|
20240117,184100,2738118140,4000,4000,4000,4000,0
|
|
20240117,184000,2738118140,4000,4000,4000,4000,4022
|
|
20240117,183900,2738118140,4000,4000,4000,4000,0
|
|
20240117,183800,2738118140,4000,4000,4000,4000,0
|
|
20240117,183700,2738118140,4000,4000,4000,4000,0
|
|
20240117,183600,2738118140,4000,4000,4000,4000,0
|
|
20240117,183500,2738118140,4000,4000,4000,4000,0
|
|
20240117,183400,2738118140,4000,4000,4000,4000,0
|
|
20240117,183300,2738118140,4000,4000,4000,4000,0
|
|
20240117,183200,2738118140,4000,4000,4000,4000,0
|
|
20240117,183100,2738118140,4000,4000,4000,4000,0
|
|
20240117,183000,2738118140,4000,4000,4000,4000,0
|
|
20240117,182900,2738118140,4000,4000,4000,4000,0
|
|
20240117,182800,2738118140,4000,4000,4000,4000,0
|
|
20240117,182700,2738118140,4000,4000,4000,4000,0
|
|
20240117,182600,2738118140,4000,4000,4000,4000,0
|
|
20240117,182500,2738118140,4000,4000,4000,4000,0
|
|
20240117,182400,2738118140,4000,4000,4000,4000,0
|
|
20240117,182300,2738118140,4000,4000,4000,4000,0
|
|
20240117,182200,2738118140,4000,4000,4000,4000,0
|
|
20240117,182100,2738118140,4000,4000,4000,4000,0
|
|
20240117,182000,2738118140,4000,4000,4000,4000,0
|
|
20240117,181900,2738118140,4000,4000,4000,4000,0
|
|
20240117,181800,2738118140,4000,4000,4000,4000,0
|
|
20240117,181700,2738118140,4000,4000,4000,4000,0
|
|
20240117,181600,2738118140,4000,4000,4000,4000,0
|
|
20240117,181500,2738118140,4000,4000,4000,4000,0
|
|
20240117,181400,2738118140,4000,4000,4000,4000,0
|
|
20240117,181300,2738118140,4000,4000,4000,4000,0
|
|
20240117,181200,2738118140,4000,4000,4000,4000,0
|
|
20240117,181100,2738118140,4000,4000,4000,4000,0
|
|
20240117,181000,2738118140,4000,4000,4000,4000,4022
|
|
20240117,180900,2738118140,4000,4000,4000,4000,0
|
|
20240117,180800,2738118140,4000,4000,4000,4000,0
|
|
20240117,180700,2738118140,4000,4000,4000,4000,0
|
|
20240117,180600,2738118140,4000,4000,4000,4000,0
|
|
20240117,180500,2738118140,4000,4000,4000,4000,0
|
|
20240117,180400,2738118140,4000,4000,4000,4000,0
|
|
20240117,180300,2738118140,4000,4000,4000,4000,0
|
|
20240117,180200,2738118140,4000,4000,4000,4000,0
|
|
20240117,180100,2738118140,4000,4000,4000,4000,0
|
|
20240117,180000,2738118140,4000,4000,4000,4000,0
|
|
20240117,175900,2738118140,4000,4000,4000,4000,0
|
|
20240117,175800,2738118140,4000,4000,4000,4000,0
|
|
20240117,175700,2738118140,4000,4000,4000,4000,0
|
|
20240117,175600,2738118140,4000,4000,4000,4000,0
|
|
20240117,175500,2738118140,4000,4000,4000,4000,0
|
|
20240117,175400,2738118140,4000,4000,4000,4000,0
|
|
20240117,175300,2738118140,4000,4000,4000,4000,0
|
|
20240117,175200,2738118140,4000,4000,4000,4000,0
|
|
20240117,175100,2738118140,4000,4000,4000,4000,0
|
|
20240117,175000,2738118140,4000,4000,4000,4000,0
|
|
20240117,174900,2738118140,4000,4000,4000,4000,0
|
|
20240117,174800,2738118140,4000,4000,4000,4000,0
|
|
20240117,174700,2738118140,4000,4000,4000,4000,0
|
|
20240117,174600,2738118140,4000,4000,4000,4000,0
|
|
20240117,174500,2738118140,4000,4000,4000,4000,0
|
|
20240117,174400,2738118140,4000,4000,4000,4000,0
|
|
20240117,174300,2738118140,4000,4000,4000,4000,0
|
|
20240117,174200,2738118140,4000,4000,4000,4000,0
|
|
20240117,174100,2738118140,4000,4000,4000,4000,0
|
|
20240117,174000,2738118140,4000,4000,4000,4000,4022
|
|
20240117,173900,2738118140,4000,4000,4000,4000,0
|
|
20240117,173800,2738118140,4000,4000,4000,4000,0
|
|
20240117,173700,2738118140,4000,4000,4000,4000,0
|
|
20240117,173600,2738118140,4000,4000,4000,4000,0
|
|
20240117,173500,2738118140,4000,4000,4000,4000,0
|
|
20240117,173400,2738118140,4000,4000,4000,4000,0
|
|
20240117,173300,2738118140,4000,4000,4000,4000,0
|
|
20240117,173200,2738118140,4000,4000,4000,4000,0
|
|
20240117,173100,2738118140,4000,4000,4000,4000,0
|
|
20240117,173000,2738118140,4000,4000,4000,4000,0
|
|
20240117,172900,2738118140,4000,4000,4000,4000,0
|
|
20240117,172800,2738118140,4000,4000,4000,4000,0
|
|
20240117,172700,2738118140,4000,4000,4000,4000,0
|
|
20240117,172600,2738118140,4000,4000,4000,4000,0
|
|
20240117,172500,2738118140,4000,4000,4000,4000,0
|
|
20240117,172400,2738118140,4000,4000,4000,4000,0
|
|
20240117,172300,2738118140,4000,4000,4000,4000,0
|
|
20240117,172200,2738118140,4000,4000,4000,4000,0
|
|
20240117,172100,2738118140,4000,4000,4000,4000,0
|
|
20240117,172000,2738118140,4000,4000,4000,4000,0
|
|
20240117,171900,2738118140,4000,4000,4000,4000,0
|
|
20240117,171800,2738118140,4000,4000,4000,4000,0
|
|
20240117,171700,2738118140,4000,4000,4000,4000,0
|
|
20240117,171600,2738118140,4000,4000,4000,4000,0
|
|
20240117,171500,2738118140,4000,4000,4000,4000,0
|
|
20240117,171400,2738118140,4000,4000,4000,4000,0
|
|
20240117,171300,2738118140,4000,4000,4000,4000,0
|
|
20240117,171200,2738118140,4000,4000,4000,4000,0
|
|
20240117,171100,2738118140,4000,4000,4000,4000,0
|
|
20240117,171000,2738118140,4000,4000,4000,4000,4022
|
|
20240117,170900,2738118140,4000,4000,4000,4000,0
|
|
20240117,170800,2738118140,4000,4000,4000,4000,0
|
|
20240117,170700,2738118140,4000,4000,4000,4000,0
|
|
20240117,170600,2738118140,4000,4000,4000,4000,0
|
|
20240117,170500,2738118140,4000,4000,4000,4000,0
|
|
20240117,170400,2738118140,4000,4000,4000,4000,0
|
|
20240117,170300,2738118140,4000,4000,4000,4000,0
|
|
20240117,170200,2738118140,4000,4000,4000,4000,0
|
|
20240117,170100,2738118140,4000,4000,4000,4000,0
|
|
20240117,170000,2738118140,4000,4000,4000,4000,0
|
|
20240117,165900,2738118140,4000,4000,4000,4000,0
|
|
20240117,165800,2738118140,4000,4000,4000,4000,0
|
|
20240117,165700,2738118140,4000,4000,4000,4000,0
|
|
20240117,165600,2738118140,4000,4000,4000,4000,0
|
|
20240117,165500,2738118140,4000,4000,4000,4000,0
|
|
20240117,165400,2738118140,4000,4000,4000,4000,0
|
|
20240117,165300,2738118140,4000,4000,4000,4000,0
|
|
20240117,165200,2738118140,4000,4000,4000,4000,0
|
|
20240117,165100,2738118140,4000,4000,4000,4000,0
|
|
20240117,165000,2738118140,4000,4000,4000,4000,0
|
|
20240117,164900,2738118140,4000,4000,4000,4000,0
|
|
20240117,164800,2738118140,4000,4000,4000,4000,0
|
|
20240117,164700,2738118140,4000,4000,4000,4000,0
|
|
20240117,164600,2738118140,4000,4000,4000,4000,0
|
|
20240117,164500,2738118140,4000,4000,4000,4000,0
|
|
20240117,164400,2738118140,4000,4000,4000,4000,0
|
|
20240117,164300,2738118140,4000,4000,4000,4000,0
|
|
20240117,164200,2738118140,4000,4000,4000,4000,0
|
|
20240117,164100,2738118140,4000,4000,4000,4000,0
|
|
20240117,164000,2738118140,4000,4000,4000,4000,4022
|
|
20240117,163900,2738118140,4000,4000,4000,4000,0
|
|
20240117,163800,2738118140,4000,4000,4000,4000,0
|
|
20240117,163700,2738118140,4000,4000,4000,4000,0
|
|
20240117,163600,2738118140,4000,4000,4000,4000,0
|
|
20240117,163500,2738118140,4000,4000,4000,4000,0
|
|
20240117,163400,2738118140,4000,4000,4000,4000,0
|
|
20240117,163300,2738118140,4000,4000,4000,4000,0
|
|
20240117,163200,2738118140,4000,4000,4000,4000,0
|
|
20240117,163100,2738118140,4000,4000,4000,4000,0
|
|
20240117,163000,2738118140,4000,4000,4000,4000,0
|
|
20240117,162900,2738118140,4000,4000,4000,4000,0
|
|
20240117,162800,2738118140,4000,4000,4000,4000,0
|
|
20240117,162700,2738118140,4000,4000,4000,4000,0
|
|
20240117,162600,2738118140,4000,4000,4000,4000,0
|
|
20240117,162500,2738118140,4000,4000,4000,4000,0
|
|
20240117,162400,2738118140,4000,4000,4000,4000,0
|
|
20240117,162300,2738118140,4000,4000,4000,4000,0
|
|
20240117,162200,2738118140,4000,4000,4000,4000,0
|
|
20240117,162100,2738118140,4000,4000,4000,4000,0
|
|
20240117,162000,2738118140,4000,4000,4000,4000,0
|
|
20240117,161900,2738118140,4000,4000,4000,4000,0
|
|
20240117,161800,2738118140,4000,4000,4000,4000,0
|
|
20240117,161700,2738118140,4000,4000,4000,4000,0
|
|
20240117,161600,2738118140,4000,4000,4000,4000,0
|
|
20240117,161500,2738118140,4000,4000,4000,4000,0
|
|
20240117,161400,2738118140,4000,4000,4000,4000,0
|
|
20240117,161300,2738118140,4000,4000,4000,4000,0
|
|
20240117,161200,2738118140,4000,4000,4000,4000,0
|
|
20240117,161100,2738118140,4000,4000,4000,4000,0
|
|
20240117,161000,2738118140,4000,4000,4000,4000,4022
|
|
20240117,160900,2738118140,4000,4000,4000,4000,0
|
|
20240117,160800,2738118140,4000,4000,4000,4000,0
|
|
20240117,160700,2738118140,4000,4000,4000,4000,0
|
|
20240117,160600,2738118140,4000,4000,4000,4000,0
|
|
20240117,160500,2738118140,4000,4000,4000,4000,0
|
|
20240117,160400,2738118140,4000,4000,4000,4000,0
|
|
20240117,160300,2738118140,4000,4000,4000,4000,0
|
|
20240117,160200,2738118140,4000,4000,4000,4000,0
|
|
20240117,160100,2738118140,4000,4000,4000,4000,0
|
|
20240117,160000,2738118140,4000,4000,4000,4000,0
|
|
20240117,155900,2738118140,4000,4000,4000,4000,0
|
|
20240117,155800,2738118140,4000,4000,4000,4000,0
|
|
20240117,155700,2738118140,4000,4000,4000,4000,0
|
|
20240117,155600,2738118140,4000,4000,4000,4000,0
|
|
20240117,155500,2738118140,4000,4000,4000,4000,0
|
|
20240117,155400,2738118140,4000,4000,4000,4000,0
|
|
20240117,155300,2738118140,4000,4000,4000,4000,0
|
|
20240117,155200,2738118140,4000,4000,4000,4000,0
|
|
20240117,155100,2738118140,4000,4000,4000,4000,0
|
|
20240117,155000,2738118140,4000,4000,4000,4000,0
|
|
20240117,154900,2738118140,4000,4000,4000,4000,0
|
|
20240117,154800,2738118140,4000,4000,4000,4000,0
|
|
20240117,154700,2738118140,4000,4000,4000,4000,0
|
|
20240117,154600,2738118140,4000,4000,4000,4000,0
|
|
20240117,154500,2738118140,4000,4000,4000,4000,0
|
|
20240117,154400,2738118140,4000,4000,4000,4000,0
|
|
20240117,154300,2738118140,4000,4000,4000,4000,0
|
|
20240117,154200,2738118140,4000,4000,4000,4000,0
|
|
20240117,154100,2738118140,4000,4000,4000,4000,0
|
|
20240117,154000,2738118140,4000,4000,4000,4000,4022
|
|
20240117,153900,2738118140,4000,4000,4000,4000,0
|
|
20240117,153800,2738118140,4000,4000,4000,4000,0
|
|
20240117,153700,2738118140,4000,4000,4000,4000,0
|
|
20240117,153600,2738118140,4000,4000,4000,4000,0
|
|
20240117,153500,2738118140,4000,4000,4000,4000,0
|
|
20240117,153400,2738118140,4000,4000,4000,4000,0
|
|
20240117,153300,2738118140,4000,4000,4000,4000,0
|
|
20240117,153200,2738118140,4000,4000,4000,4000,0
|
|
20240117,153100,2738118140,4000,4000,4000,4000,0
|
|
20240117,153000,2738118140,4000,4000,4000,4000,4022
|
|
20240117,152900,2722030140,4000,4000,4000,4000,0
|
|
20240117,152800,2722030140,4000,4000,4000,4000,0
|
|
20240117,152700,2722030140,4000,4000,4000,4000,0
|
|
20240117,152600,2722030140,4000,4000,4000,4000,0
|
|
20240117,152500,2722030140,4000,4000,4000,4000,0
|
|
20240117,152400,2722030140,4000,4000,4000,4000,0
|
|
20240117,152300,2722030140,4000,4000,4000,4000,0
|
|
20240117,152200,2722030140,4000,4000,4000,4000,0
|
|
20240117,152100,2722030140,4000,4000,4000,4000,0
|
|
20240117,152000,2722030140,4000,4000,4000,4000,0
|
|
20240117,151900,2722030140,4000,4000,4005,3995,1817
|
|
20240117,151800,2714766580,4000,4005,4005,4000,1929
|
|
20240117,151700,2707049070,4000,4005,4005,4000,655
|
|
20240117,151600,2704428295,4000,4000,4000,4000,268
|
|
20240117,151500,2703356295,4005,3995,4005,3995,202
|
|
20240117,151400,2702547295,4005,4000,4005,4000,10
|
|
20240117,151300,2702507260,4000,3995,4000,3995,79
|
|
20240117,151200,2702191640,3995,4000,4000,3995,119
|
|
20240117,151100,2701715730,4000,4000,4000,4000,10
|
|
20240117,151000,2701675730,3995,3995,4000,3995,83
|
|
20240117,150900,2701344140,4000,4000,4000,4000,0
|
|
20240117,150800,2701344140,4000,4000,4000,4000,2
|
|
20240117,150700,2701336140,4005,4005,4005,4005,0
|
|
20240117,150600,2701336140,4005,4005,4005,3995,646
|
|
20240117,150500,2698753160,4005,4005,4005,4005,5
|
|
20240117,150400,2698733135,4000,4005,4005,4000,60
|
|
20240117,150300,2698493120,4000,4005,4005,4000,2425
|
|
20240117,150200,2688781835,4005,4000,4005,4000,91
|
|
20240117,150100,2688417820,4005,4005,4005,4005,3
|
|
20240117,150000,2688405805,4005,4005,4005,4005,4
|
|
20240117,145900,2688389785,4005,4005,4005,4000,458
|
|
20240117,145800,2686557770,4005,4005,4005,4005,345
|
|
20240117,145700,2685176045,4005,4005,4005,4005,2
|
|
20240117,145600,2685168035,4010,3995,4015,3995,5353
|
|
20240117,145500,2663763785,4010,4000,4010,4000,1601
|
|
20240117,145400,2657358605,4005,4005,4005,4005,1
|
|
20240117,145300,2657354600,4000,4010,4010,4000,1569
|
|
20240117,145200,2651078575,4000,3995,4000,3990,2746
|
|
20240117,145100,2640108630,4000,4005,4005,4000,12293
|
|
20240117,145000,2590936480,4000,4000,4000,4000,184
|
|
20240117,144900,2590200480,4005,4005,4005,4005,0
|
|
20240117,144800,2590200480,4005,4005,4005,4005,0
|
|
20240117,144700,2590200480,4005,4005,4005,4005,1000
|
|
20240117,144600,2586195480,4000,4005,4005,4000,1580
|
|
20240117,144500,2579870185,4005,4010,4010,4005,1008
|
|
20240117,144400,2575833105,4010,4010,4010,4010,19
|
|
20240117,144300,2575756915,4010,4010,4010,4005,67
|
|
20240117,144200,2575488260,4005,4020,4020,4005,4616
|
|
20240117,144100,2556955920,4015,4015,4015,4015,100
|
|
20240117,144000,2556554420,4015,4010,4020,4010,8957
|
|
20240117,143900,2520588260,4015,4015,4015,4015,10
|
|
20240117,143800,2520548110,4015,4005,4015,4005,398
|
|
20240117,143700,2518952140,4005,4015,4015,4005,3879
|
|
20240117,143600,2503393260,4020,4010,4030,4010,2781
|
|
20240117,143500,2492216040,4010,4005,4010,4005,607
|
|
20240117,143400,2489783415,4010,3995,4010,3995,1610
|
|
20240117,143300,2483337140,3995,3995,3995,3995,8
|
|
20240117,143200,2483305180,3995,3995,3995,3985,4238
|
|
20240117,143100,2466407690,3995,3995,3995,3995,10
|
|
20240117,143000,2466367740,3995,3995,3995,3995,901
|
|
20240117,142900,2462768245,3995,3995,3995,3995,37
|
|
20240117,142800,2462620430,4000,3995,4000,3995,316
|
|
20240117,142700,2461358000,3995,3995,3995,3995,10
|
|
20240117,142600,2461318050,3995,3995,3995,3995,1
|
|
20240117,142500,2461314055,3985,3985,3985,3985,40
|
|
20240117,142400,2461154655,4000,3985,4000,3985,2
|
|
20240117,142300,2461146670,3985,3985,3985,3985,0
|
|
20240117,142200,2461146670,3985,3995,3995,3985,669
|
|
20240117,142100,2458477915,3995,3990,3995,3990,336
|
|
20240117,142000,2457136275,3995,3985,3995,3985,1001
|
|
20240117,141900,2453147280,3985,3995,3995,3985,125
|
|
20240117,141800,2452649005,3995,3985,3995,3980,1031
|
|
20240117,141700,2448541335,3985,4000,4000,3985,1807
|
|
20240117,141600,2441327570,3990,3990,3990,3990,12
|
|
20240117,141500,2441279690,3990,3990,3995,3990,1008
|
|
20240117,141400,2437253025,3995,3985,3995,3985,558
|
|
20240117,141300,2435029375,3980,3980,3995,3980,3192
|
|
20240117,141200,2422325200,3985,3980,3985,3980,488
|
|
20240117,141100,2420381460,3980,3980,3980,3975,114
|
|
20240117,141000,2419928235,3975,3980,3980,3975,767
|
|
20240117,140900,2416877580,3970,3980,3980,3970,1020
|
|
20240117,140800,2412827020,3985,3985,3985,3985,500
|
|
20240117,140700,2410834520,3985,3980,3985,3975,2614
|
|
20240117,140600,2400435795,3985,3985,3985,3985,71
|
|
20240117,140500,2400152860,3985,3985,3985,3985,0
|
|
20240117,140400,2400152860,3985,3985,3985,3985,1502
|
|
20240117,140300,2394167390,3990,3995,3995,3990,625
|
|
20240117,140200,2391673590,3990,3990,3990,3990,200
|
|
20240117,140100,2390875590,3995,3990,3995,3990,109
|
|
20240117,140000,2390440675,3995,4000,4000,3995,2189
|
|
20240117,135900,2381691305,4000,3995,4000,3995,3111
|
|
20240117,135800,2369250165,4000,3995,4000,3995,51
|
|
20240117,135700,2369046415,4000,4000,4000,4000,0
|
|
20240117,135600,2369046415,4000,4000,4000,4000,0
|
|
20240117,135500,2369046415,4000,3995,4000,3995,84
|
|
20240117,135400,2368710830,4000,4000,4000,4000,71
|
|
20240117,135300,2368426830,4000,4000,4000,4000,500
|
|
20240117,135200,2366426830,4000,4000,4000,4000,1053
|
|
20240117,135100,2362214830,4005,4000,4005,4000,1099
|
|
20240117,135000,2357813700,4000,3990,4000,3990,236
|
|
20240117,134900,2356870785,3995,3995,3995,3995,1
|
|
20240117,134800,2356866790,4005,3995,4005,3985,565
|
|
20240117,134700,2354607515,3995,3995,3995,3995,27
|
|
20240117,134600,2354499650,4000,3995,4000,3995,1435
|
|
20240117,134500,2348763320,3995,3970,3995,3965,2001
|
|
20240117,134400,2340825230,3990,3990,3990,3990,1081
|
|
20240117,134300,2336512040,3990,3990,3990,3960,6485
|
|
20240117,134200,2310808915,3965,3985,3990,3960,4731
|
|
20240117,134100,2292027090,3980,3970,3980,3970,337
|
|
20240117,134000,2290686545,3970,3970,3970,3970,0
|
|
20240117,133900,2290686545,3970,3960,3970,3960,621
|
|
20240117,133800,2288222060,3960,3960,3960,3960,0
|
|
20240117,133700,2288222060,3960,3970,3970,3960,25
|
|
20240117,133600,2288123010,3960,3960,3965,3960,2584
|
|
20240117,133500,2277880015,3960,3960,3960,3950,3531
|
|
20240117,133400,2263897635,3970,3960,3970,3960,7291
|
|
20240117,133300,2235025265,3955,3955,3955,3950,654
|
|
20240117,133200,2232439715,3955,3955,3955,3955,0
|
|
20240117,133100,2232439715,3955,3955,3955,3955,0
|
|
20240117,133000,2232439715,3955,3950,3955,3945,238
|
|
20240117,132900,2231499305,3960,3955,3960,3945,1000
|
|
20240117,132800,2227547790,3960,3970,3970,3955,306
|
|
20240117,132700,2226337520,3955,3975,3975,3950,2401
|
|
20240117,132600,2216852045,3955,3960,3960,3955,1464
|
|
20240117,132500,2211061280,3960,3960,3960,3960,72
|
|
20240117,132400,2210776160,3970,3955,3970,3955,293
|
|
20240117,132300,2209614345,3955,3955,3955,3955,532
|
|
20240117,132200,2207510285,3955,3960,3960,3955,347
|
|
20240117,132100,2206137885,3965,3965,3965,3965,200
|
|
20240117,132000,2205344885,3965,3965,3965,3965,400
|
|
20240117,131900,2203758885,3965,3965,3965,3965,62
|
|
20240117,131800,2203513055,3965,3965,3965,3965,1600
|
|
20240117,131700,2197169055,3955,3950,3955,3950,163
|
|
20240117,131600,2196524770,3955,3955,3955,3955,0
|
|
20240117,131500,2196524770,3955,3955,3955,3955,1
|
|
20240117,131400,2196520815,3945,3940,3950,3940,1069
|
|
20240117,131300,2192303580,3945,3950,3950,3945,293
|
|
20240117,131200,2191147690,3935,3935,3935,3935,1192
|
|
20240117,131100,2186457170,3935,3945,3945,3935,6899
|
|
20240117,131000,2159270375,3955,3955,3955,3955,10
|
|
20240117,130900,2159230825,3950,3955,3955,3950,3332
|
|
20240117,130800,2146067415,3955,3960,3960,3955,69
|
|
20240117,130700,2145794470,3960,3960,3960,3960,97
|
|
20240117,130600,2145410350,3960,3960,3960,3960,10
|
|
20240117,130500,2145370750,3955,3955,3955,3955,85
|
|
20240117,130400,2145034575,3950,3950,3950,3950,0
|
|
20240117,130300,2145034575,3950,3955,3960,3950,120
|
|
20240117,130200,2144559765,3955,3960,3965,3955,826
|
|
20240117,130100,2141289235,3960,3960,3960,3960,0
|
|
20240117,130000,2141289235,3960,3960,3960,3960,589
|
|
20240117,125900,2138956795,3965,3965,3965,3965,201
|
|
20240117,125800,2138159830,3960,3960,3960,3960,0
|
|
20240117,125700,2138159830,3960,3960,3960,3960,75
|
|
20240117,125600,2137862830,3955,3955,3955,3955,0
|
|
20240117,125500,2137862830,3955,3960,3960,3955,455
|
|
20240117,125400,2136061080,3960,3960,3960,3960,1090
|
|
20240117,125300,2131744680,3965,3965,3965,3965,0
|
|
20240117,125200,2131744680,3965,3960,3965,3960,48
|
|
20240117,125100,2131554470,3960,3960,3960,3960,56
|
|
20240117,125000,2131332710,3965,3965,3965,3965,19
|
|
20240117,124900,2131257375,3960,3965,3965,3960,322
|
|
20240117,124800,2129982005,3960,3960,3960,3960,228
|
|
20240117,124700,2129079125,3955,3955,3955,3955,139
|
|
20240117,124600,2128529380,3955,3955,3955,3955,4
|
|
20240117,124500,2128513560,3955,3955,3955,3955,0
|
|
20240117,124400,2128513560,3955,3955,3955,3955,391
|
|
20240117,124300,2126967155,3950,3950,3950,3950,72
|
|
20240117,124200,2126682755,3955,3955,3955,3955,120
|
|
20240117,124100,2126208155,3955,3955,3955,3955,0
|
|
20240117,124000,2126208155,3955,3955,3955,3950,1586
|
|
20240117,123900,2119936890,3960,3965,3965,3960,1292
|
|
20240117,123800,2114820470,3960,3960,3960,3960,2
|
|
20240117,123700,2114812550,3960,3960,3965,3960,1272
|
|
20240117,123600,2109775050,3965,3965,3965,3965,316
|
|
20240117,123500,2108522110,3970,3965,3970,3960,3533
|
|
20240117,123400,2094509085,3965,3965,3965,3965,2
|
|
20240117,123300,2094501155,3965,3965,3965,3965,200
|
|
20240117,123200,2093708155,3965,3960,3965,3960,246
|
|
20240117,123100,2092733945,3955,3955,3955,3955,859
|
|
20240117,123000,2089336600,3955,3955,3955,3955,3479
|
|
20240117,122900,2075577155,3955,3955,3955,3955,2475
|
|
20240117,122800,2065788530,3955,3970,3970,3955,9630
|
|
20240117,122700,2027695815,3965,3965,3965,3965,0
|
|
20240117,122600,2027695815,3965,3960,3965,3960,268
|
|
20240117,122500,2026633865,3950,3955,3955,3950,1000
|
|
20240117,122400,2022679410,3955,3960,3960,3955,79
|
|
20240117,122300,2022366870,3965,3965,3965,3965,0
|
|
20240117,122200,2022366870,3965,3960,3965,3960,2
|
|
20240117,122100,2022358945,3965,3960,3965,3960,86
|
|
20240117,122000,2022018235,3960,3960,3960,3960,975
|
|
20240117,121900,2018157235,3960,3955,3960,3955,1130
|
|
20240117,121800,2013683435,3955,3955,3960,3955,379
|
|
20240117,121700,2012183575,3955,3955,3955,3955,100
|
|
20240117,121600,2011788075,3950,3950,3950,3950,5
|
|
20240117,121500,2011768325,3960,3960,3960,3955,120
|
|
20240117,121400,2011293565,3960,3960,3965,3955,145
|
|
20240117,121300,2010719170,3960,3950,3965,3950,137
|
|
20240117,121200,2010177835,3960,3960,3960,3960,0
|
|
20240117,121100,2010177835,3960,3960,3960,3960,0
|
|
20240117,121000,2010177835,3960,3960,3960,3960,0
|
|
20240117,120900,2010177835,3960,3940,3960,3940,760
|
|
20240117,120800,2007174055,3935,3935,3935,3935,100
|
|
20240117,120700,2006780555,3935,3950,3960,3935,9998
|
|
20240117,120600,1967351535,3955,3955,3960,3955,813
|
|
20240117,120500,1964135870,3960,3960,3960,3960,100
|
|
20240117,120400,1963739870,3960,3975,3985,3960,4638
|
|
20240117,120300,1945355765,3975,3975,3975,3960,1156
|
|
20240117,120200,1940764500,3980,3970,3980,3970,164
|
|
20240117,120100,1940112915,3975,3975,3975,3975,2
|
|
20240117,120000,1940104965,3975,3960,3980,3960,1060
|
|
20240117,115900,1935891815,3980,3980,3980,3975,126
|
|
20240117,115800,1935390955,3980,3970,3980,3970,20
|
|
20240117,115700,1935311535,3980,3985,3985,3960,162
|
|
20240117,115600,1934669615,3985,3980,3985,3950,9655
|
|
20240117,115500,1896510035,3975,3970,3975,3970,1022
|
|
20240117,115400,1892452285,3970,3970,3970,3970,84
|
|
20240117,115300,1892118805,3950,3960,3960,3950,9401
|
|
20240117,115200,1854967955,3960,3960,3995,3960,3343
|
|
20240117,115100,1841696255,3960,3970,3970,3950,9956
|
|
20240117,115000,1802326345,3975,3985,3985,3975,6985
|
|
20240117,114900,1774536740,3985,3985,3985,3985,114
|
|
20240117,114800,1774082450,3985,3990,3995,3985,3260
|
|
20240117,114700,1761078820,3995,3995,4000,3995,13782
|
|
20240117,114600,1706017440,4000,4000,4000,4000,1376
|
|
20240117,114500,1700513440,4000,3995,4000,3995,270
|
|
20240117,114400,1699433765,4000,4000,4000,3995,1793
|
|
20240117,114300,1692264315,3995,3995,3995,3995,1600
|
|
20240117,114200,1685872315,3995,3995,3995,3995,85
|
|
20240117,114100,1685532740,3995,4000,4000,3995,4213
|
|
20240117,114000,1668681250,4005,4000,4005,4000,290
|
|
20240117,113900,1667520300,4000,4000,4000,4000,62
|
|
20240117,113800,1667272300,4005,4005,4005,4005,20
|
|
20240117,113700,1667192200,4000,4000,4000,4000,500
|
|
20240117,113600,1665192200,4000,4005,4005,4000,527
|
|
20240117,113500,1663082940,4005,4005,4005,4005,307
|
|
20240117,113400,1661853405,4005,4005,4005,4005,399
|
|
20240117,113300,1660255410,4005,4005,4005,4005,837
|
|
20240117,113200,1656903225,4010,4010,4010,4010,1680
|
|
20240117,113100,1650166425,4010,4010,4010,4010,1374
|
|
20240117,113000,1644656685,4005,4005,4010,4005,218
|
|
20240117,112900,1643783275,4005,4005,4005,4005,7
|
|
20240117,112800,1643755240,4005,4005,4005,4005,1
|
|
20240117,112700,1643751235,4005,4005,4005,4005,50
|
|
20240117,112600,1643550985,4010,4010,4010,4010,579
|
|
20240117,112500,1641229195,3995,4015,4015,3995,3021
|
|
20240117,112400,1629159780,3995,4015,4015,3995,33298
|
|
20240117,112300,1495920130,4015,4010,4015,4010,871
|
|
20240117,112200,1492424065,4010,4015,4015,4010,2643
|
|
20240117,112100,1481818320,4015,4015,4015,4010,2600
|
|
20240117,112000,1471380570,4010,4025,4025,4010,31442
|
|
20240117,111900,1344990505,4030,4030,4030,4030,7075
|
|
20240117,111800,1316478255,4030,4035,4035,4030,1106
|
|
20240117,111700,1312020925,4035,4030,4035,4030,618
|
|
20240117,111600,1309529885,4030,4030,4030,4030,0
|
|
20240117,111500,1309529885,4030,4030,4030,4030,0
|
|
20240117,111400,1309529885,4030,4040,4040,4030,995
|
|
20240117,111300,1305517385,4040,4040,4040,4040,46
|
|
20240117,111200,1305331545,4040,4040,4040,4040,300
|
|
20240117,111100,1304119545,4045,4045,4045,4045,0
|
|
20240117,111000,1304119545,4045,4045,4045,4045,358
|
|
20240117,110900,1302671435,4035,4035,4035,4035,1053
|
|
20240117,110800,1298422580,4040,4040,4040,4040,0
|
|
20240117,110700,1298422580,4040,4040,4040,4040,259
|
|
20240117,110600,1297376220,4040,4035,4040,4035,847
|
|
20240117,110500,1293955620,4035,4035,4035,4035,268
|
|
20240117,110400,1292874240,4035,4035,4035,4035,0
|
|
20240117,110300,1292874240,4035,4035,4035,4035,0
|
|
20240117,110200,1292874240,4035,4035,4035,4035,0
|
|
20240117,110100,1292874240,4035,4035,4035,4035,2183
|
|
20240117,110000,1284065835,4050,4050,4050,4050,2
|
|
20240117,105900,1284057735,4035,4035,4035,4035,0
|
|
20240117,105800,1284057735,4035,4035,4035,4035,1
|
|
20240117,105700,1284053700,4055,4055,4055,4055,1
|
|
20240117,105600,1284049645,4035,4055,4055,4035,5
|
|
20240117,105500,1284029390,4035,4035,4035,4035,1
|
|
20240117,105400,1284025355,4060,4060,4060,4060,150
|
|
20240117,105300,1283416355,4030,4035,4035,4030,3780
|
|
20240117,105200,1268180470,4035,4050,4060,4035,301
|
|
20240117,105100,1266959805,4030,4030,4030,4030,0
|
|
20240117,105000,1266959805,4030,4030,4055,4030,3
|
|
20240117,104900,1266947690,4055,4030,4060,4030,17
|
|
20240117,104800,1266878855,4030,4030,4030,4030,0
|
|
20240117,104700,1266878855,4030,4055,4055,4030,11310
|
|
20240117,104600,1221072880,4055,4055,4055,4055,0
|
|
20240117,104500,1221072880,4055,4050,4065,4050,3527
|
|
20240117,104400,1206741355,4050,4030,4060,4025,21413
|
|
20240117,104300,1120013280,4025,4025,4025,4025,0
|
|
20240117,104200,1120013280,4025,4025,4025,4020,4564
|
|
20240117,104100,1101645985,4025,4020,4065,4020,1375
|
|
20240117,104000,1096103645,4020,4030,4030,4020,4873
|
|
20240117,103900,1076483095,4035,4035,4035,4030,2010
|
|
20240117,103800,1068382655,4030,4035,4035,4030,2301
|
|
20240117,103700,1059103770,4030,4035,4035,4030,1227
|
|
20240117,103600,1054157030,4040,4040,4045,4040,744
|
|
20240117,103500,1051150270,4045,4045,4045,4045,500
|
|
20240117,103400,1049127770,4035,4035,4035,4035,69
|
|
20240117,103300,1048849355,4045,4040,4045,4040,1236
|
|
20240117,103200,1043853445,4035,4035,4035,4035,1046
|
|
20240117,103100,1039632835,4035,4040,4040,4035,258
|
|
20240117,103000,1038590715,4045,4035,4045,4035,459
|
|
20240117,102900,1036735800,4035,4035,4035,4035,0
|
|
20240117,102800,1036735800,4035,4035,4035,4035,0
|
|
20240117,102700,1036735800,4035,4035,4035,4035,500
|
|
20240117,102600,1034718300,4020,4020,4020,4020,0
|
|
20240117,102500,1034718300,4020,4020,4020,4020,0
|
|
20240117,102400,1034718300,4020,4020,4020,4020,320
|
|
20240117,102300,1033431900,4020,4040,4055,4020,1766
|
|
20240117,102200,1026326990,4040,4030,4040,4015,11867
|
|
20240117,102100,978614265,4035,4025,4035,4025,1451
|
|
20240117,102000,972768480,4035,4030,4035,4030,194
|
|
20240117,101900,971986160,4030,4025,4030,4025,304
|
|
20240117,101800,970762485,4025,4020,4030,4020,560
|
|
20240117,101700,968508835,4030,4030,4030,4030,130
|
|
20240117,101600,967984935,4020,4040,4040,4020,15124
|
|
20240117,101500,907161690,4040,4040,4040,4040,50
|
|
20240117,101400,906959690,4040,4040,4040,4040,388
|
|
20240117,101300,905392170,4035,4035,4035,4035,77
|
|
20240117,101200,905081475,4030,4035,4035,4030,403
|
|
20240117,101100,903455480,4030,4030,4030,4020,7629
|
|
20240117,101000,872740525,4030,4035,4035,4030,2439
|
|
20240117,100900,862904160,4040,4035,4040,4030,2957
|
|
20240117,100800,850976600,4035,4035,4040,4035,3392
|
|
20240117,100700,837289480,4040,4055,4055,4040,15330
|
|
20240117,100600,775329180,4055,4065,4065,4050,10438
|
|
20240117,100500,733046680,4055,4060,4060,4055,585
|
|
20240117,100400,730672000,4055,4065,4065,4050,2233
|
|
20240117,100300,721611705,4065,4065,4065,4065,37
|
|
20240117,100200,721461300,4065,4065,4065,4060,619
|
|
20240117,100100,718947910,4070,4070,4070,4070,0
|
|
20240117,100000,718947910,4070,4070,4070,4070,0
|
|
20240117,095900,718947910,4070,4070,4070,4070,5
|
|
20240117,095800,718927560,4070,4070,4070,4070,1473
|
|
20240117,095700,712932450,4070,4075,4080,4070,1151
|
|
20240117,095600,708244420,4075,4070,4075,4070,3012
|
|
20240117,095500,695981680,4065,4065,4065,4065,0
|
|
20240117,095400,695981680,4065,4065,4065,4060,515
|
|
20240117,095300,693888255,4070,4060,4070,4060,549
|
|
20240117,095200,691655505,4060,4060,4060,4060,0
|
|
20240117,095100,691655505,4060,4060,4060,4060,78
|
|
20240117,095000,691338825,4055,4065,4065,4055,235
|
|
20240117,094900,690384650,4065,4065,4065,4065,200
|
|
20240117,094800,689571650,4070,4070,4070,4050,20020
|
|
20240117,094700,608485355,4070,4070,4070,4070,204
|
|
20240117,094600,607655075,4055,4060,4060,4055,2477
|
|
20240117,094500,597609145,4075,4065,4075,4060,6
|
|
20240117,094400,597584765,4060,4075,4075,4060,125
|
|
20240117,094300,597077190,4080,4080,4080,4075,1080
|
|
20240117,094200,592671035,4080,4080,4080,4080,439
|
|
20240117,094100,590879915,4055,4055,4070,4055,232
|
|
20240117,094000,589936830,4065,4070,4070,4050,3292
|
|
20240117,093900,576593660,4060,4070,4070,4060,536
|
|
20240117,093800,574416190,4060,4065,4070,4060,3105
|
|
20240117,093700,561808785,4065,4055,4065,4055,818
|
|
20240117,093600,558487045,4060,4050,4060,4050,1764
|
|
20240117,093500,551328695,4055,4055,4055,4050,3569
|
|
20240117,093400,536856465,4060,4060,4060,4060,1000
|
|
20240117,093300,532796465,4060,4055,4060,4055,386
|
|
20240117,093200,531231230,4050,4045,4050,4045,3510
|
|
20240117,093100,517018710,4045,4050,4050,4045,2649
|
|
20240117,093000,506291810,4055,4060,4060,4055,2257
|
|
20240117,092900,497139645,4060,4060,4065,4060,1175
|
|
20240117,092800,492368775,4060,4060,4070,4060,1663
|
|
20240117,092700,485610745,4060,4070,4070,4060,4097
|
|
20240117,092600,468946285,4075,4060,4075,4060,2009
|
|
20240117,092500,460771710,4060,4055,4060,4055,26
|
|
20240117,092400,460666250,4065,4050,4065,4050,446
|
|
20240117,092300,458858450,4050,4050,4050,4045,432
|
|
20240117,092200,457110255,4045,4065,4065,4045,3576
|
|
20240117,092100,442588035,4065,4055,4065,4045,7424
|
|
20240117,092000,412513815,4065,4065,4065,4055,2573
|
|
20240117,091900,402078170,4065,4060,4070,4060,340
|
|
20240117,091800,400696670,4060,4090,4090,4050,18457
|
|
20240117,091700,325559200,4090,4085,4090,4085,331
|
|
20240117,091600,324206580,4090,4090,4090,4085,948
|
|
20240117,091500,320332890,4090,4100,4100,4090,4775
|
|
20240117,091400,300800760,4100,4110,4115,4100,1400
|
|
20240117,091300,295045860,4115,4095,4115,4090,1301
|
|
20240117,091200,289719270,4095,4105,4105,4095,1547
|
|
20240117,091100,283377665,4105,4110,4115,4105,2894
|
|
20240117,091000,271483315,4095,4095,4095,4095,540
|
|
20240117,090900,269272015,4080,4075,4080,4075,3257
|
|
20240117,090800,255995990,4075,4085,4085,4075,7447
|
|
20240117,090700,225632765,4080,4095,4095,4080,12347
|
|
20240117,090600,175160635,4095,4090,4095,4075,3747
|
|
20240117,090500,159855665,4090,4120,4120,4090,19579
|
|
20240117,090400,79448215,4120,4125,4125,4120,4711
|
|
20240117,090300,60038395,4125,4145,4145,4115,7427
|
|
20240117,090200,29413705,4145,4155,4160,4145,2281
|
|
20240117,090100,19952480,4155,4150,4155,4140,1886
|
|
20240117,090000,12139850,4150,4185,4185,4145,2912
|