649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,194600,4252616500,2975,2975,2975,2975,21486
|
|
20240103,194500,4252616500,2975,2975,2975,2975,0
|
|
20240103,194400,4252616500,2975,2975,2975,2975,0
|
|
20240103,194300,4252616500,2975,2975,2975,2975,0
|
|
20240103,194200,4252616500,2975,2975,2975,2975,0
|
|
20240103,194100,4252616500,2975,2975,2975,2975,0
|
|
20240103,194000,4252616500,2975,2975,2975,2975,0
|
|
20240103,193900,4252616500,2975,2975,2975,2975,0
|
|
20240103,193800,4252616500,2975,2975,2975,2975,0
|
|
20240103,193700,4252616500,2975,2975,2975,2975,0
|
|
20240103,193600,4252616500,2975,2975,2975,2975,0
|
|
20240103,193500,4252616500,2975,2975,2975,2975,0
|
|
20240103,193400,4252616500,2975,2975,2975,2975,0
|
|
20240103,193300,4252616500,2975,2975,2975,2975,0
|
|
20240103,193200,4252616500,2975,2975,2975,2975,0
|
|
20240103,193100,4252616500,2975,2975,2975,2975,0
|
|
20240103,193000,4252616500,2975,2975,2975,2975,0
|
|
20240103,192900,4252616500,2975,2975,2975,2975,0
|
|
20240103,192800,4252616500,2975,2975,2975,2975,0
|
|
20240103,192700,4252616500,2975,2975,2975,2975,0
|
|
20240103,192600,4252616500,2975,2975,2975,2975,0
|
|
20240103,192500,4252616500,2975,2975,2975,2975,0
|
|
20240103,192400,4252616500,2975,2975,2975,2975,0
|
|
20240103,192300,4252616500,2975,2975,2975,2975,0
|
|
20240103,192200,4252616500,2975,2975,2975,2975,0
|
|
20240103,192100,4252616500,2975,2975,2975,2975,0
|
|
20240103,192000,4252616500,2975,2975,2975,2975,0
|
|
20240103,191900,4252616500,2975,2975,2975,2975,0
|
|
20240103,191800,4252616500,2975,2975,2975,2975,0
|
|
20240103,191700,4252616500,2975,2975,2975,2975,0
|
|
20240103,191600,4252616500,2975,2975,2975,2975,21486
|
|
20240103,191500,4252616500,2975,2975,2975,2975,0
|
|
20240103,191400,4252616500,2975,2975,2975,2975,0
|
|
20240103,191300,4252616500,2975,2975,2975,2975,0
|
|
20240103,191200,4252616500,2975,2975,2975,2975,0
|
|
20240103,191100,4252616500,2975,2975,2975,2975,0
|
|
20240103,191000,4252616500,2975,2975,2975,2975,0
|
|
20240103,190900,4252616500,2975,2975,2975,2975,0
|
|
20240103,190800,4252616500,2975,2975,2975,2975,0
|
|
20240103,190700,4252616500,2975,2975,2975,2975,0
|
|
20240103,190600,4252616500,2975,2975,2975,2975,0
|
|
20240103,190500,4252616500,2975,2975,2975,2975,0
|
|
20240103,190400,4252616500,2975,2975,2975,2975,0
|
|
20240103,190300,4252616500,2975,2975,2975,2975,0
|
|
20240103,190200,4252616500,2975,2975,2975,2975,0
|
|
20240103,190100,4252616500,2975,2975,2975,2975,0
|
|
20240103,190000,4252616500,2975,2975,2975,2975,0
|
|
20240103,185900,4252616500,2975,2975,2975,2975,0
|
|
20240103,185800,4252616500,2975,2975,2975,2975,0
|
|
20240103,185700,4252616500,2975,2975,2975,2975,0
|
|
20240103,185600,4252616500,2975,2975,2975,2975,0
|
|
20240103,185500,4252616500,2975,2975,2975,2975,0
|
|
20240103,185400,4252616500,2975,2975,2975,2975,0
|
|
20240103,185300,4252616500,2975,2975,2975,2975,0
|
|
20240103,185200,4252616500,2975,2975,2975,2975,0
|
|
20240103,185100,4252616500,2975,2975,2975,2975,0
|
|
20240103,185000,4252616500,2975,2975,2975,2975,0
|
|
20240103,184900,4252616500,2975,2975,2975,2975,0
|
|
20240103,184800,4252616500,2975,2975,2975,2975,0
|
|
20240103,184700,4252616500,2975,2975,2975,2975,0
|
|
20240103,184600,4252616500,2975,2975,2975,2975,21486
|
|
20240103,184500,4252616500,2975,2975,2975,2975,0
|
|
20240103,184400,4252616500,2975,2975,2975,2975,0
|
|
20240103,184300,4252616500,2975,2975,2975,2975,0
|
|
20240103,184200,4252616500,2975,2975,2975,2975,0
|
|
20240103,184100,4252616500,2975,2975,2975,2975,0
|
|
20240103,184000,4252616500,2975,2975,2975,2975,0
|
|
20240103,183900,4252616500,2975,2975,2975,2975,0
|
|
20240103,183800,4252616500,2975,2975,2975,2975,0
|
|
20240103,183700,4252616500,2975,2975,2975,2975,0
|
|
20240103,183600,4252616500,2975,2975,2975,2975,0
|
|
20240103,183500,4252616500,2975,2975,2975,2975,0
|
|
20240103,183400,4252616500,2975,2975,2975,2975,0
|
|
20240103,183300,4252616500,2975,2975,2975,2975,0
|
|
20240103,183200,4252616500,2975,2975,2975,2975,0
|
|
20240103,183100,4252616500,2975,2975,2975,2975,0
|
|
20240103,183000,4252616500,2975,2975,2975,2975,0
|
|
20240103,182900,4252616500,2975,2975,2975,2975,0
|
|
20240103,182800,4252616500,2975,2975,2975,2975,0
|
|
20240103,182700,4252616500,2975,2975,2975,2975,0
|
|
20240103,182600,4252616500,2975,2975,2975,2975,0
|
|
20240103,182500,4252616500,2975,2975,2975,2975,0
|
|
20240103,182400,4252616500,2975,2975,2975,2975,0
|
|
20240103,182300,4252616500,2975,2975,2975,2975,0
|
|
20240103,182200,4252616500,2975,2975,2975,2975,0
|
|
20240103,182100,4252616500,2975,2975,2975,2975,0
|
|
20240103,182000,4252616500,2975,2975,2975,2975,0
|
|
20240103,181900,4252616500,2975,2975,2975,2975,0
|
|
20240103,181800,4252616500,2975,2975,2975,2975,0
|
|
20240103,181700,4252616500,2975,2975,2975,2975,0
|
|
20240103,181600,4252616500,2975,2975,2975,2975,21486
|
|
20240103,181500,4252616500,2975,2975,2975,2975,0
|
|
20240103,181400,4252616500,2975,2975,2975,2975,0
|
|
20240103,181300,4252616500,2975,2975,2975,2975,0
|
|
20240103,181200,4252616500,2975,2975,2975,2975,0
|
|
20240103,181100,4252616500,2975,2975,2975,2975,0
|
|
20240103,181000,4252616500,2975,2975,2975,2975,0
|
|
20240103,180900,4252616500,2975,2975,2975,2975,0
|
|
20240103,180800,4252616500,2975,2975,2975,2975,0
|
|
20240103,180700,4252616500,2975,2975,2975,2975,0
|
|
20240103,180600,4252616500,2975,2975,2975,2975,0
|
|
20240103,180500,4252616500,2975,2975,2975,2975,0
|
|
20240103,180400,4252616500,2975,2975,2975,2975,0
|
|
20240103,180300,4252616500,2975,2975,2975,2975,0
|
|
20240103,180200,4252616500,2975,2975,2975,2975,0
|
|
20240103,180100,4252616500,2975,2975,2975,2975,0
|
|
20240103,180000,4252616500,2975,2975,2975,2975,0
|
|
20240103,175900,4252616500,2975,2975,2975,2975,0
|
|
20240103,175800,4252616500,2975,2975,2975,2975,0
|
|
20240103,175700,4252616500,2975,2975,2975,2975,0
|
|
20240103,175600,4252616500,2975,2975,2975,2975,0
|
|
20240103,175500,4252616500,2975,2975,2975,2975,0
|
|
20240103,175400,4252616500,2975,2975,2975,2975,0
|
|
20240103,175300,4252616500,2975,2975,2975,2975,0
|
|
20240103,175200,4252616500,2975,2975,2975,2975,0
|
|
20240103,175100,4252616500,2975,2975,2975,2975,0
|
|
20240103,175000,4252616500,2975,2975,2975,2975,0
|
|
20240103,174900,4252616500,2975,2975,2975,2975,0
|
|
20240103,174800,4252616500,2975,2975,2975,2975,0
|
|
20240103,174700,4252616500,2975,2975,2975,2975,0
|
|
20240103,174600,4252616500,2975,2975,2975,2975,21486
|
|
20240103,174500,4252616500,2975,2975,2975,2975,0
|
|
20240103,174400,4252616500,2975,2975,2975,2975,0
|
|
20240103,174300,4252616500,2975,2975,2975,2975,0
|
|
20240103,174200,4252616500,2975,2975,2975,2975,0
|
|
20240103,174100,4252616500,2975,2975,2975,2975,0
|
|
20240103,174000,4252616500,2975,2975,2975,2975,0
|
|
20240103,173900,4252616500,2975,2975,2975,2975,0
|
|
20240103,173800,4252616500,2975,2975,2975,2975,0
|
|
20240103,173700,4252616500,2975,2975,2975,2975,0
|
|
20240103,173600,4252616500,2975,2975,2975,2975,0
|
|
20240103,173500,4252616500,2975,2975,2975,2975,0
|
|
20240103,173400,4252616500,2975,2975,2975,2975,0
|
|
20240103,173300,4252616500,2975,2975,2975,2975,0
|
|
20240103,173200,4252616500,2975,2975,2975,2975,0
|
|
20240103,173100,4252616500,2975,2975,2975,2975,0
|
|
20240103,173000,4252616500,2975,2975,2975,2975,0
|
|
20240103,172900,4252616500,2975,2975,2975,2975,0
|
|
20240103,172800,4252616500,2975,2975,2975,2975,0
|
|
20240103,172700,4252616500,2975,2975,2975,2975,0
|
|
20240103,172600,4252616500,2975,2975,2975,2975,0
|
|
20240103,172500,4252616500,2975,2975,2975,2975,0
|
|
20240103,172400,4252616500,2975,2975,2975,2975,0
|
|
20240103,172300,4252616500,2975,2975,2975,2975,0
|
|
20240103,172200,4252616500,2975,2975,2975,2975,0
|
|
20240103,172100,4252616500,2975,2975,2975,2975,0
|
|
20240103,172000,4252616500,2975,2975,2975,2975,0
|
|
20240103,171900,4252616500,2975,2975,2975,2975,0
|
|
20240103,171800,4252616500,2975,2975,2975,2975,0
|
|
20240103,171700,4252616500,2975,2975,2975,2975,0
|
|
20240103,171600,4252616500,2975,2975,2975,2975,21486
|
|
20240103,171500,4252616500,2975,2975,2975,2975,0
|
|
20240103,171400,4252616500,2975,2975,2975,2975,0
|
|
20240103,171300,4252616500,2975,2975,2975,2975,0
|
|
20240103,171200,4252616500,2975,2975,2975,2975,0
|
|
20240103,171100,4252616500,2975,2975,2975,2975,0
|
|
20240103,171000,4252616500,2975,2975,2975,2975,0
|
|
20240103,170900,4252616500,2975,2975,2975,2975,0
|
|
20240103,170800,4252616500,2975,2975,2975,2975,0
|
|
20240103,170700,4252616500,2975,2975,2975,2975,0
|
|
20240103,170600,4252616500,2975,2975,2975,2975,0
|
|
20240103,170500,4252616500,2975,2975,2975,2975,0
|
|
20240103,170400,4252616500,2975,2975,2975,2975,0
|
|
20240103,170300,4252616500,2975,2975,2975,2975,0
|
|
20240103,170200,4252616500,2975,2975,2975,2975,0
|
|
20240103,170100,4252616500,2975,2975,2975,2975,0
|
|
20240103,170000,4252616500,2975,2975,2975,2975,0
|
|
20240103,165900,4252616500,2975,2975,2975,2975,0
|
|
20240103,165800,4252616500,2975,2975,2975,2975,0
|
|
20240103,165700,4252616500,2975,2975,2975,2975,0
|
|
20240103,165600,4252616500,2975,2975,2975,2975,0
|
|
20240103,165500,4252616500,2975,2975,2975,2975,0
|
|
20240103,165400,4252616500,2975,2975,2975,2975,0
|
|
20240103,165300,4252616500,2975,2975,2975,2975,0
|
|
20240103,165200,4252616500,2975,2975,2975,2975,0
|
|
20240103,165100,4252616500,2975,2975,2975,2975,0
|
|
20240103,165000,4252616500,2975,2975,2975,2975,0
|
|
20240103,164900,4252616500,2975,2975,2975,2975,0
|
|
20240103,164800,4252616500,2975,2975,2975,2975,0
|
|
20240103,164700,4252616500,2975,2975,2975,2975,0
|
|
20240103,164600,4252616500,2975,2975,2975,2975,21486
|
|
20240103,164500,4252616500,2975,2975,2975,2975,0
|
|
20240103,164400,4252616500,2975,2975,2975,2975,0
|
|
20240103,164300,4252616500,2975,2975,2975,2975,0
|
|
20240103,164200,4252616500,2975,2975,2975,2975,0
|
|
20240103,164100,4252616500,2975,2975,2975,2975,0
|
|
20240103,164000,4252616500,2975,2975,2975,2975,0
|
|
20240103,163900,4252616500,2975,2975,2975,2975,0
|
|
20240103,163800,4252616500,2975,2975,2975,2975,0
|
|
20240103,163700,4252616500,2975,2975,2975,2975,0
|
|
20240103,163600,4252616500,2975,2975,2975,2975,0
|
|
20240103,163500,4252616500,2975,2975,2975,2975,0
|
|
20240103,163400,4252616500,2975,2975,2975,2975,0
|
|
20240103,163300,4252616500,2975,2975,2975,2975,0
|
|
20240103,163200,4252616500,2975,2975,2975,2975,0
|
|
20240103,163100,4252616500,2975,2975,2975,2975,0
|
|
20240103,163000,4252616500,2975,2975,2975,2975,0
|
|
20240103,162900,4252616500,2975,2975,2975,2975,0
|
|
20240103,162800,4252616500,2975,2975,2975,2975,0
|
|
20240103,162700,4252616500,2975,2975,2975,2975,0
|
|
20240103,162600,4252616500,2975,2975,2975,2975,0
|
|
20240103,162500,4252616500,2975,2975,2975,2975,0
|
|
20240103,162400,4252616500,2975,2975,2975,2975,0
|
|
20240103,162300,4252616500,2975,2975,2975,2975,0
|
|
20240103,162200,4252616500,2975,2975,2975,2975,0
|
|
20240103,162100,4252616500,2975,2975,2975,2975,0
|
|
20240103,162000,4252616500,2975,2975,2975,2975,0
|
|
20240103,161900,4252616500,2975,2975,2975,2975,0
|
|
20240103,161800,4252616500,2975,2975,2975,2975,0
|
|
20240103,161700,4252616500,2975,2975,2975,2975,0
|
|
20240103,161600,4252616500,2975,2975,2975,2975,21486
|
|
20240103,161500,4252616500,2975,2975,2975,2975,0
|
|
20240103,161400,4252616500,2975,2975,2975,2975,0
|
|
20240103,161300,4252616500,2975,2975,2975,2975,0
|
|
20240103,161200,4252616500,2975,2975,2975,2975,0
|
|
20240103,161100,4252616500,2975,2975,2975,2975,0
|
|
20240103,161000,4252616500,2975,2975,2975,2975,0
|
|
20240103,160900,4252616500,2975,2975,2975,2975,0
|
|
20240103,160800,4252616500,2975,2975,2975,2975,0
|
|
20240103,160700,4252616500,2975,2975,2975,2975,0
|
|
20240103,160600,4252616500,2975,2975,2975,2975,0
|
|
20240103,160500,4252616500,2975,2975,2975,2975,0
|
|
20240103,160400,4252616500,2975,2975,2975,2975,0
|
|
20240103,160300,4252616500,2975,2975,2975,2975,0
|
|
20240103,160200,4252616500,2975,2975,2975,2975,0
|
|
20240103,160100,4252616500,2975,2975,2975,2975,0
|
|
20240103,160000,4252616500,2975,2975,2975,2975,0
|
|
20240103,155900,4252616500,2975,2975,2975,2975,0
|
|
20240103,155800,4252616500,2975,2975,2975,2975,0
|
|
20240103,155700,4252616500,2975,2975,2975,2975,0
|
|
20240103,155600,4252616500,2975,2975,2975,2975,0
|
|
20240103,155500,4252616500,2975,2975,2975,2975,0
|
|
20240103,155400,4252616500,2975,2975,2975,2975,0
|
|
20240103,155300,4252616500,2975,2975,2975,2975,0
|
|
20240103,155200,4252616500,2975,2975,2975,2975,0
|
|
20240103,155100,4252616500,2975,2975,2975,2975,0
|
|
20240103,155000,4252616500,2975,2975,2975,2975,0
|
|
20240103,154900,4252616500,2975,2975,2975,2975,0
|
|
20240103,154800,4252616500,2975,2975,2975,2975,0
|
|
20240103,154700,4252616500,2975,2975,2975,2975,0
|
|
20240103,154600,4252616500,2975,2975,2975,2975,21486
|
|
20240103,154500,4252616500,2975,2975,2975,2975,0
|
|
20240103,154400,4252616500,2975,2975,2975,2975,0
|
|
20240103,154300,4252616500,2975,2975,2975,2975,0
|
|
20240103,154200,4252616500,2975,2975,2975,2975,0
|
|
20240103,154100,4252616500,2975,2975,2975,2975,0
|
|
20240103,154000,4252616500,2975,2975,2975,2975,0
|
|
20240103,153900,4252616500,2975,2975,2975,2975,0
|
|
20240103,153800,4252616500,2975,2975,2975,2975,0
|
|
20240103,153700,4252616500,2975,2975,2975,2975,0
|
|
20240103,153600,4252616500,2975,2975,2975,2975,0
|
|
20240103,153500,4252616500,2975,2975,2975,2975,0
|
|
20240103,153400,4252616500,2975,2975,2975,2975,0
|
|
20240103,153300,4252616500,2975,2975,2975,2975,0
|
|
20240103,153200,4252616500,2975,2975,2975,2975,0
|
|
20240103,153100,4252616500,2975,2975,2975,2975,0
|
|
20240103,153000,4252616500,2975,2975,2975,2975,21486
|
|
20240103,152900,4188695650,2975,2975,2975,2975,0
|
|
20240103,152800,4188695650,2975,2975,2975,2975,0
|
|
20240103,152700,4188695650,2975,2975,2975,2975,0
|
|
20240103,152600,4188695650,2975,2975,2975,2975,0
|
|
20240103,152500,4188695650,2975,2975,2975,2975,0
|
|
20240103,152400,4188695650,2975,2975,2975,2975,0
|
|
20240103,152300,4188695650,2975,2975,2975,2975,0
|
|
20240103,152200,4188695650,2975,2975,2975,2975,0
|
|
20240103,152100,4188695650,2975,2975,2975,2975,0
|
|
20240103,152000,4188695650,2975,2975,2975,2975,0
|
|
20240103,151900,4188695650,2975,2970,2975,2965,2552
|
|
20240103,151800,4181117775,2970,2965,2970,2965,581
|
|
20240103,151700,4179392730,2965,2970,2970,2965,4125
|
|
20240103,151600,4167156505,2970,2970,2975,2970,3461
|
|
20240103,151500,4156874780,2970,2970,2970,2970,6174
|
|
20240103,151400,4138538000,2975,2975,2975,2970,303
|
|
20240103,151300,4137637525,2975,2975,2975,2970,1039
|
|
20240103,151200,4134551500,2975,2975,2975,2975,86
|
|
20240103,151100,4134295650,2975,2975,2975,2970,7521
|
|
20240103,151000,4111957775,2980,2975,2980,2975,499
|
|
20240103,150900,4110472170,2975,2970,2980,2970,2668
|
|
20240103,150800,4102546890,2970,2980,2980,2970,228
|
|
20240103,150700,4101867650,2975,2970,2975,2970,3588
|
|
20240103,150600,4091193405,2970,2970,2975,2970,484
|
|
20240103,150500,4089753795,2970,2970,2970,2965,1400
|
|
20240103,150400,4085600935,2970,2975,2975,2965,5730
|
|
20240103,150300,4068584565,2975,2980,2980,2975,1186
|
|
20240103,150200,4065056205,2970,2980,2980,2970,5296
|
|
20240103,150100,4049314010,2980,2980,2980,2980,4
|
|
20240103,150000,4049302090,2980,2985,2985,2975,1062
|
|
20240103,145900,4046137770,2985,2985,2985,2985,201
|
|
20240103,145800,4045537785,2985,2980,2985,2980,193
|
|
20240103,145700,4044962635,2980,2980,2980,2980,175
|
|
20240103,145600,4044441135,2980,2980,2980,2980,1311
|
|
20240103,145500,4040534355,2980,2985,2985,2980,2050
|
|
20240103,145400,4034425305,2985,2980,2985,2980,464
|
|
20240103,145300,4033042315,2990,2980,2990,2980,4
|
|
20240103,145200,4033030365,2990,2985,2990,2985,58
|
|
20240103,145100,4032857220,2990,2990,2990,2980,503
|
|
20240103,145000,4031357830,2990,2985,2990,2985,551
|
|
20240103,144900,4029710595,2980,2985,2985,2980,921
|
|
20240103,144800,4026963990,2985,2985,2985,2985,201
|
|
20240103,144700,4026364005,2985,2985,2985,2985,48
|
|
20240103,144600,4026220725,2985,2985,2985,2985,1189
|
|
20240103,144500,4022671560,2985,2990,2990,2985,193
|
|
20240103,144400,4022095190,2985,2990,2990,2985,113
|
|
20240103,144300,4021757485,2990,2985,2990,2985,384
|
|
20240103,144200,4020610840,2990,2995,2995,2990,106
|
|
20240103,144100,4020293890,2995,2995,2995,2995,0
|
|
20240103,144000,4020293890,2995,2995,2995,2995,4
|
|
20240103,143900,4020281910,2995,2980,2995,2980,3084
|
|
20240103,143800,4011061580,2980,2975,2980,2975,355
|
|
20240103,143700,4010003885,2980,2985,2985,2975,2344
|
|
20240103,143600,4003023250,2985,2985,2985,2985,0
|
|
20240103,143500,4003023250,2985,2985,2985,2980,1077
|
|
20240103,143400,3999813085,2980,2985,2985,2980,1668
|
|
20240103,143300,3994841815,2985,2990,2990,2980,3415
|
|
20240103,143200,3984645140,2990,2995,2995,2985,1273
|
|
20240103,143100,3980838795,2995,2995,2995,2990,244
|
|
20240103,143000,3980108195,2995,2995,2995,2995,57
|
|
20240103,142900,3979937480,2995,2995,2995,2995,4
|
|
20240103,142800,3979925500,2995,2995,2995,2995,53
|
|
20240103,142700,3979766765,2995,2995,2995,2995,26
|
|
20240103,142600,3979688895,2995,2990,2995,2990,149
|
|
20240103,142500,3979243315,2995,2995,2995,2995,140
|
|
20240103,142400,3978824015,2995,2995,2995,2995,12
|
|
20240103,142300,3978788075,2995,2995,2995,2995,54
|
|
20240103,142200,3978626345,2995,2995,2995,2995,145
|
|
20240103,142100,3978192070,2995,2995,2995,2990,832
|
|
20240103,142000,3975702940,2990,2995,2995,2990,482
|
|
20240103,141900,3974260205,2995,2995,2995,2990,312
|
|
20240103,141800,3973327315,2995,2995,2995,2990,147
|
|
20240103,141700,3972887540,2995,2995,2995,2995,127
|
|
20240103,141600,3972507175,2990,2995,2995,2990,779
|
|
20240103,141500,3970174360,2995,2995,2995,2990,591
|
|
20240103,141400,3968404760,2995,2990,2995,2990,139
|
|
20240103,141300,3967989135,2995,2990,2995,2990,336
|
|
20240103,141200,3966984490,2990,2990,2990,2985,1757
|
|
20240103,141100,3961739425,2990,2990,2990,2985,1425
|
|
20240103,141000,3957483660,2985,2985,2990,2985,55
|
|
20240103,140900,3957319480,2985,2995,2995,2985,3389
|
|
20240103,140800,3947185880,2995,2995,2995,2995,143
|
|
20240103,140700,3946757595,2995,2995,2995,2995,219
|
|
20240103,140600,3946101690,2995,2995,2995,2995,528
|
|
20240103,140500,3944520330,2995,2995,2995,2995,1217
|
|
20240103,140400,3940875415,2995,2990,2995,2990,54
|
|
20240103,140300,3940713720,2990,2990,2995,2990,148
|
|
20240103,140200,3940270965,2990,2995,2995,2990,487
|
|
20240103,140100,3938813835,2990,2990,2995,2990,481
|
|
20240103,140000,3937375640,2995,2995,2995,2995,0
|
|
20240103,135900,3937375640,2995,2985,3000,2980,707
|
|
20240103,135800,3935258955,2995,2995,2995,2995,243
|
|
20240103,135700,3934531170,2995,2995,2995,2995,403
|
|
20240103,135600,3933324185,2995,2995,2995,2980,402
|
|
20240103,135500,3932125105,3000,2990,3000,2990,1540
|
|
20240103,135400,3927512790,2995,2985,2995,2980,969
|
|
20240103,135300,3924621305,2990,2990,2990,2990,796
|
|
20240103,135200,3922241265,2995,2995,2995,2995,782
|
|
20240103,135100,3919899175,2995,2995,2995,2995,54
|
|
20240103,135000,3919737445,2975,2995,2995,2975,13156
|
|
20240103,134900,3880456655,2995,3010,3010,2995,19245
|
|
20240103,134800,3822723305,3010,3010,3010,3010,445
|
|
20240103,134700,3821383855,3010,3015,3015,3010,1057
|
|
20240103,134600,3818202260,3015,3005,3015,3005,1757
|
|
20240103,134500,3812915270,3010,3015,3015,3005,1868
|
|
20240103,134400,3807292600,3015,3015,3020,3015,947
|
|
20240103,134300,3804435805,3015,3015,3015,3015,129
|
|
20240103,134200,3804046870,3010,3010,3015,3005,192
|
|
20240103,134100,3803468915,3015,3010,3015,3010,2021
|
|
20240103,134000,3797385700,3010,3020,3020,3010,81
|
|
20240103,133900,3797141590,3020,3010,3020,3010,612
|
|
20240103,133800,3795296300,3010,3020,3020,3010,4271
|
|
20240103,133700,3782417560,3025,3020,3025,3020,301
|
|
20240103,133600,3781508280,3025,3025,3025,3020,3736
|
|
20240103,133500,3770208125,3020,3020,3020,3015,875
|
|
20240103,133400,3767566125,3020,3020,3020,3015,2976
|
|
20240103,133300,3758579685,3020,3015,3020,3015,227
|
|
20240103,133200,3757894605,3015,3015,3015,3010,916
|
|
20240103,133100,3755132870,3020,3015,3020,3015,17
|
|
20240103,133000,3755081610,3020,3005,3020,3005,1191
|
|
20240103,132900,3751494990,3010,3010,3010,3010,70
|
|
20240103,132800,3751284290,3010,3010,3010,3010,869
|
|
20240103,132700,3748668600,3005,3015,3015,3005,1262
|
|
20240103,132600,3744870225,3015,3015,3015,3015,390
|
|
20240103,132500,3743694375,3015,3015,3015,3010,695
|
|
20240103,132400,3741599950,3015,3020,3020,3010,1057
|
|
20240103,132300,3738413045,3015,3015,3015,3010,201
|
|
20240103,132200,3737807765,3020,3020,3020,3020,199
|
|
20240103,132100,3737206785,3020,3020,3020,3020,440
|
|
20240103,132000,3735877985,3020,3015,3020,3010,2122
|
|
20240103,131900,3729472555,3015,3015,3015,3015,556
|
|
20240103,131800,3727796215,3020,3020,3020,3015,3182
|
|
20240103,131700,3718191235,3020,3025,3025,3020,369
|
|
20240103,131600,3717076510,3020,3025,3025,3020,3524
|
|
20240103,131500,3706420580,3025,3025,3030,3025,571
|
|
20240103,131400,3704693285,3030,3030,3030,3025,57
|
|
20240103,131300,3704520580,3030,3030,3030,3030,0
|
|
20240103,131200,3704520580,3030,3035,3035,3030,447
|
|
20240103,131100,3703163945,3035,3030,3035,3030,825
|
|
20240103,131000,3700662570,3030,3025,3030,3025,3574
|
|
20240103,130900,3689848850,3025,3030,3030,3025,1288
|
|
20240103,130800,3685947975,3030,3030,3030,3030,317
|
|
20240103,130700,3684987465,3030,3030,3030,3030,1043
|
|
20240103,130600,3681827175,3030,3030,3030,3030,3639
|
|
20240103,130500,3670801005,3030,3025,3030,3025,1751
|
|
20240103,130400,3665504225,3025,3025,3025,3025,49
|
|
20240103,130300,3665356000,3020,3010,3020,3010,1786
|
|
20240103,130200,3659965195,3010,3020,3020,3010,3125
|
|
20240103,130100,3650552830,3020,3020,3025,3020,1851
|
|
20240103,130000,3644962800,3025,3025,3025,3025,587
|
|
20240103,125900,3643187125,3025,3020,3025,3020,308
|
|
20240103,125800,3642256365,3025,3020,3025,3020,1428
|
|
20240103,125700,3637936695,3020,3025,3025,3020,408
|
|
20240103,125600,3636704305,3025,3020,3025,3020,1431
|
|
20240103,125500,3632381285,3020,3025,3025,3020,5
|
|
20240103,125400,3632366180,3025,3025,3025,3025,1256
|
|
20240103,125300,3628566780,3030,3025,3030,3025,704
|
|
20240103,125200,3626436865,3025,3015,3025,3015,2532
|
|
20240103,125100,3618796925,3020,3025,3025,3020,1036
|
|
20240103,125000,3615666005,3025,3025,3025,3025,478
|
|
20240103,124900,3614220055,3025,3020,3025,3020,1009
|
|
20240103,124800,3611172515,3020,3015,3020,3015,1408
|
|
20240103,124700,3606924670,3015,3020,3020,3015,771
|
|
20240103,124600,3604597325,3020,3015,3020,3015,678
|
|
20240103,124500,3602552080,3015,3020,3020,3010,841
|
|
20240103,124400,3600015870,3015,3020,3020,3015,693
|
|
20240103,124300,3597923790,3020,3020,3020,3020,161
|
|
20240103,124200,3597437570,3025,3025,3025,3025,1023
|
|
20240103,124100,3594342995,3025,3020,3025,3020,729
|
|
20240103,124000,3592140640,3020,3020,3020,3010,4733
|
|
20240103,123900,3577875485,3020,3025,3025,3020,169
|
|
20240103,123800,3577364325,3025,3020,3025,3015,1186
|
|
20240103,123700,3573781130,3020,3025,3025,3020,4140
|
|
20240103,123600,3561262020,3025,3025,3025,3020,11129
|
|
20240103,123500,3527601795,3025,3025,3025,3020,1063
|
|
20240103,123400,3524386470,3025,3025,3025,3025,1894
|
|
20240103,123300,3518657120,3025,3025,3030,3020,1800
|
|
20240103,123200,3513212020,3030,3025,3030,3025,875
|
|
20240103,123100,3510564080,3025,3030,3030,3025,1648
|
|
20240103,123000,3505572210,3030,3020,3030,3020,445
|
|
20240103,122900,3504226110,3020,3030,3030,3020,1258
|
|
20240103,122800,3500424235,3030,3020,3030,3020,331
|
|
20240103,122700,3499422925,3025,3030,3030,3020,1259
|
|
20240103,122600,3495608890,3020,3025,3030,3020,4946
|
|
20240103,122500,3480632975,3025,3020,3025,3020,3328
|
|
20240103,122400,3470582405,3020,3020,3020,3020,603
|
|
20240103,122300,3468761345,3020,3020,3020,3010,1082
|
|
20240103,122200,3465501435,3010,3020,3020,3010,837
|
|
20240103,122100,3462978555,3020,3020,3020,3010,685
|
|
20240103,122000,3460913300,3015,3025,3025,3010,1179
|
|
20240103,121900,3457356135,3025,3025,3025,3020,1010
|
|
20240103,121800,3454301885,3025,3025,3025,3015,255
|
|
20240103,121700,3453530820,3025,3020,3025,3015,1424
|
|
20240103,121600,3449232065,3020,3020,3025,3000,83047
|
|
20240103,121500,3199935065,3020,3015,3025,3015,528
|
|
20240103,121400,3198339640,3015,3035,3035,3000,52606
|
|
20240103,121300,3040214890,3035,3040,3045,3035,1478
|
|
20240103,121200,3035719940,3040,3045,3050,3040,715
|
|
20240103,121100,3033540680,3045,3045,3055,3030,2899
|
|
20240103,121000,3024722180,3050,3055,3055,3040,4022
|
|
20240103,120900,3012454930,3055,3055,3060,3050,600
|
|
20240103,120800,3010621695,3055,3050,3060,3050,6861
|
|
20240103,120700,2989680245,3050,3045,3050,3045,2816
|
|
20240103,120600,2981103355,3045,3040,3045,3040,1372
|
|
20240103,120500,2976932220,3040,3045,3050,3040,774
|
|
20240103,120400,2974573775,3045,3045,3045,3035,1922
|
|
20240103,120300,2968722055,3045,3030,3045,3030,709
|
|
20240103,120200,2966564650,3045,3050,3050,3045,285
|
|
20240103,120100,2965695785,3045,3045,3045,3040,649
|
|
20240103,120000,2963719595,3045,3040,3045,3030,836
|
|
20240103,115900,2961175875,3040,3045,3045,3040,1832
|
|
20240103,115800,2955599950,3040,3035,3040,3030,3187
|
|
20240103,115700,2945914770,3030,3035,3040,3030,1505
|
|
20240103,115600,2941344265,3035,3040,3040,3035,669
|
|
20240103,115500,2939313035,3040,3040,3045,3040,719
|
|
20240103,115400,2937125830,3040,3045,3050,3040,866
|
|
20240103,115300,2934489420,3045,3035,3045,3035,2009
|
|
20240103,115200,2928378170,3035,3035,3035,3030,766
|
|
20240103,115100,2926054500,3040,3040,3040,3040,957
|
|
20240103,115000,2923145220,3030,3045,3045,3030,4280
|
|
20240103,114900,2910161425,3050,3045,3050,3035,8125
|
|
20240103,114800,2885450890,3050,3045,3050,3045,1990
|
|
20240103,114700,2879385650,3045,3050,3050,3045,3735
|
|
20240103,114600,2868010745,3050,3045,3050,3045,1470
|
|
20240103,114500,2863528995,3050,3050,3050,3045,2892
|
|
20240103,114400,2854709995,3050,3050,3055,3045,3034
|
|
20240103,114300,2845462725,3050,3045,3055,3045,2990
|
|
20240103,114200,2836346255,3050,3055,3055,3045,5206
|
|
20240103,114100,2820464270,3055,3055,3060,3050,2308
|
|
20240103,114000,2813414900,3055,3060,3065,3055,6424
|
|
20240103,113900,2793765815,3060,3050,3065,3050,4749
|
|
20240103,113800,2779231295,3055,3050,3060,3050,8071
|
|
20240103,113700,2754565175,3055,3050,3055,3045,9908
|
|
20240103,113600,2724341530,3045,3050,3050,3045,1863
|
|
20240103,113500,2718666955,3050,3045,3050,3045,11904
|
|
20240103,113400,2682360100,3045,3050,3050,3045,5680
|
|
20240103,113300,2665050710,3050,3045,3050,3040,8341
|
|
20240103,113200,2639658825,3045,3045,3045,3040,6025
|
|
20240103,113100,2621330515,3045,3035,3045,3035,19254
|
|
20240103,113000,2562796430,3035,3035,3040,3035,1201
|
|
20240103,112900,2559151215,3035,3035,3035,3030,3706
|
|
20240103,112800,2547905210,3035,3035,3040,3035,6924
|
|
20240103,112700,2526890600,3035,3035,3040,3035,2262
|
|
20240103,112600,2520018310,3035,3035,3040,3035,1510
|
|
20240103,112500,2515435235,3035,3035,3040,3035,2788
|
|
20240103,112400,2506962375,3035,3035,3040,3035,7220
|
|
20240103,112300,2485026765,3035,3035,3040,3030,18901
|
|
20240103,112200,2427629310,3035,3030,3035,3025,15381
|
|
20240103,112100,2381029470,3030,3020,3030,3020,21528
|
|
20240103,112000,2315942475,3015,3020,3020,3015,6060
|
|
20240103,111900,2297653460,3020,3020,3020,3020,919
|
|
20240103,111800,2294878080,3020,3020,3020,3015,2319
|
|
20240103,111700,2287874715,3020,3020,3020,3020,1553
|
|
20240103,111600,2283184655,3015,3010,3020,3010,1005
|
|
20240103,111500,2280154140,3020,3015,3020,3015,2015
|
|
20240103,111400,2274072615,3020,3015,3020,3015,8452
|
|
20240103,111300,2248585215,3015,3010,3015,3010,2168
|
|
20240103,111200,2242053305,3010,3015,3015,3010,2906
|
|
20240103,111100,2233295055,3015,3010,3015,3005,3160
|
|
20240103,111000,2223782870,3005,3010,3010,3005,3670
|
|
20240103,110900,2212737120,3010,3005,3010,3005,4240
|
|
20240103,110800,2199993830,3000,3000,3005,2995,2374
|
|
20240103,110700,2192872790,3000,3005,3005,2995,3005
|
|
20240103,110600,2183847070,3000,2995,3000,2995,6199
|
|
20240103,110500,2165251830,2995,3000,3000,2980,907
|
|
20240103,110400,2162534965,3000,3000,3000,2985,2847
|
|
20240103,110300,2153999370,3000,2990,3000,2990,1057
|
|
20240103,110200,2150832525,2990,2995,2995,2990,583
|
|
20240103,110100,2149086450,2995,3000,3000,2985,1365
|
|
20240103,110000,2144994905,3000,2995,3000,2980,4721
|
|
20240103,105900,2130873625,2995,2990,2995,2990,2134
|
|
20240103,105800,2124492340,2990,2995,3000,2990,700
|
|
20240103,105700,2122395590,2990,3000,3000,2990,3914
|
|
20240103,105600,2110679410,3000,3005,3005,2995,810
|
|
20240103,105500,2108249055,3005,3000,3005,2995,3164
|
|
20240103,105400,2098756295,3000,3005,3005,3000,7400
|
|
20240103,105300,2076544420,3005,3000,3005,2995,303
|
|
20240103,105200,2075634875,3000,3005,3005,3000,872
|
|
20240103,105100,2073014565,2995,3000,3005,2995,1781
|
|
20240103,105000,2067671045,3000,3000,3005,3000,2785
|
|
20240103,104900,2059315760,3000,3000,3000,3000,890
|
|
20240103,104800,2056645760,3000,2995,3000,2995,2692
|
|
20240103,104700,2048572100,2995,2995,2995,2995,2236
|
|
20240103,104600,2041875280,2995,2995,2995,2995,1877
|
|
20240103,104500,2036253665,2995,2995,2995,2995,121
|
|
20240103,104400,2035891270,2995,2995,3000,2990,2117
|
|
20240103,104300,2029551215,3000,2990,3000,2990,10
|
|
20240103,104200,2029521305,3000,3000,3000,2995,1535
|
|
20240103,104100,2024922580,3000,2995,3000,2995,1201
|
|
20240103,104000,2021324755,2995,2990,2995,2990,5040
|
|
20240103,103900,2006243435,2985,2985,2990,2985,70
|
|
20240103,103800,2006034440,2985,2980,2985,2975,12016
|
|
20240103,103700,1970247790,2975,2980,2985,2975,8765
|
|
20240103,103600,1944132855,2980,2980,2990,2980,2687
|
|
20240103,103500,1936111850,2985,2990,2990,2980,3067
|
|
20240103,103400,1926958415,2990,2990,2990,2985,1256
|
|
20240103,103300,1923202995,2990,2990,2995,2985,1699
|
|
20240103,103200,1918122720,2990,3000,3000,2990,1887
|
|
20240103,103100,1912466885,3000,3010,3015,2995,22771
|
|
20240103,103000,1844114585,3005,3000,3005,3000,2080
|
|
20240103,102900,1837864490,3005,3000,3005,2995,156
|
|
20240103,102800,1837396720,3000,3000,3000,2995,1763
|
|
20240103,102700,1832109020,3000,3000,3000,3000,220
|
|
20240103,102600,1831449020,3000,2990,3000,2990,819
|
|
20240103,102500,1828996890,2990,2990,2990,2985,900
|
|
20240103,102400,1826309565,2990,2990,2995,2985,1012
|
|
20240103,102300,1823285125,2990,2995,2995,2990,2416
|
|
20240103,102200,1816060075,2995,3005,3010,2995,1306
|
|
20240103,102100,1812143650,3010,3010,3010,2995,5937
|
|
20240103,102000,1794301635,3010,3010,3015,3010,3139
|
|
20240103,101900,1784852180,3015,3010,3015,3010,884
|
|
20240103,101800,1782190750,3010,3015,3015,3010,4360
|
|
20240103,101700,1769066080,3010,3005,3015,3005,8856
|
|
20240103,101600,1742418735,3000,3005,3005,3000,661
|
|
20240103,101500,1740432530,3005,3005,3005,3000,205
|
|
20240103,101400,1739817515,3005,2995,3005,2995,3143
|
|
20240103,101300,1730390955,3000,3000,3000,2995,346
|
|
20240103,101200,1729353030,2995,2995,3000,2995,292
|
|
20240103,101100,1728477090,2995,2995,3000,2995,2508
|
|
20240103,101000,1720965615,2995,3000,3000,2990,1654
|
|
20240103,100900,1716015295,3000,2995,3000,2990,946
|
|
20240103,100800,1713183505,2995,2990,2995,2990,217
|
|
20240103,100700,1712533595,2995,3005,3005,2995,2172
|
|
20240103,100600,1706026755,3005,2995,3005,2995,820
|
|
20240103,100500,1703565455,2995,2990,2995,2990,300
|
|
20240103,100400,1702668450,2990,3000,3000,2985,3456
|
|
20240103,100300,1692321965,3000,3015,3015,3000,2287
|
|
20240103,100200,1685453925,3015,3015,3015,3010,2421
|
|
20240103,100100,1678162980,3015,3005,3020,3000,14433
|
|
20240103,100000,1634724805,3000,2990,3000,2975,8234
|
|
20240103,095900,1610097095,2990,3000,3000,2990,4973
|
|
20240103,095800,1595192295,3005,3005,3005,3000,2284
|
|
20240103,095700,1588334165,3005,3005,3010,3000,2382
|
|
20240103,095600,1581173750,3010,3010,3010,3000,2663
|
|
20240103,095500,1573161015,3010,3005,3010,2995,3526
|
|
20240103,095400,1562574830,3005,3000,3010,3000,6135
|
|
20240103,095300,1544142740,3000,2990,3000,2980,2523
|
|
20240103,095200,1536596210,2990,2990,2990,2985,3797
|
|
20240103,095100,1525249180,2995,3000,3000,2990,1569
|
|
20240103,095000,1520550560,3000,3010,3010,2985,5743
|
|
20240103,094900,1503331695,3005,3015,3015,3000,20268
|
|
20240103,094800,1442420865,3015,3010,3015,3005,19355
|
|
20240103,094700,1384132010,3010,2985,3010,2985,23515
|
|
20240103,094600,1313575580,2980,2975,2980,2970,985
|
|
20240103,094500,1310642000,2970,2965,2970,2965,120
|
|
20240103,094400,1310286100,2975,2980,2980,2970,1701
|
|
20240103,094300,1305225310,2975,2980,2985,2975,3313
|
|
20240103,094200,1295347175,2980,2975,2980,2970,1607
|
|
20240103,094100,1290561470,2975,2975,2980,2975,1515
|
|
20240103,094000,1286052000,2980,2990,2990,2975,599
|
|
20240103,093900,1284266055,2990,2995,2995,2980,5068
|
|
20240103,093800,1269139030,2995,2980,3000,2980,5397
|
|
20240103,093700,1252984260,2985,2980,2985,2970,11240
|
|
20240103,093600,1219513240,2980,2960,2980,2955,9106
|
|
20240103,093500,1192468145,2955,2965,2965,2955,2254
|
|
20240103,093400,1185799070,2965,2960,2965,2955,2018
|
|
20240103,093300,1179826860,2965,2970,2970,2955,1303
|
|
20240103,093200,1175973690,2955,2985,2985,2945,60717
|
|
20240103,093100,996513730,2990,2985,3000,2985,268
|
|
20240103,093000,995712475,2985,2995,3005,2985,4266
|
|
20240103,092900,982943485,3000,3000,3005,2995,9764
|
|
20240103,092800,953654255,2995,2980,3000,2980,14102
|
|
20240103,092700,911467855,2985,2990,2990,2975,2914
|
|
20240103,092600,902774145,2985,2970,2985,2970,1063
|
|
20240103,092500,899610850,2970,2980,2990,2970,6304
|
|
20240103,092400,880848965,2995,2975,2995,2975,7675
|
|
20240103,092300,857907760,2975,2985,2995,2970,12733
|
|
20240103,092200,819971895,2985,3000,3005,2985,3866
|
|
20240103,092100,808391510,3010,2995,3015,2985,21993
|
|
20240103,092000,742413210,3015,3010,3015,2995,19327
|
|
20240103,091900,684357255,3005,3020,3020,3000,13935
|
|
20240103,091800,642386730,3020,3005,3025,3005,9922
|
|
20240103,091700,612454285,3015,3045,3045,3000,23582
|
|
20240103,091600,541063640,3040,2985,3045,2975,40111
|
|
20240103,091500,420437310,2985,2955,2985,2950,24941
|
|
20240103,091400,346458200,2955,2945,2960,2940,12210
|
|
20240103,091300,310424205,2950,2955,2960,2940,9011
|
|
20240103,091200,283820435,2955,2955,2960,2940,12297
|
|
20240103,091100,247521575,2955,2930,2960,2930,15395
|
|
20240103,091000,202103465,2935,2920,2950,2920,15868
|
|
20240103,090900,155567385,2915,2900,2925,2900,18567
|
|
20240103,090800,101545595,2900,2910,2915,2890,4878
|
|
20240103,090700,87361180,2915,2890,2915,2890,7380
|
|
20240103,090600,65910780,2890,2860,2895,2855,5833
|
|
20240103,090500,49093320,2855,2825,2860,2825,2209
|
|
20240103,090400,42808475,2825,2840,2840,2825,156
|
|
20240103,090300,42365465,2840,2805,2840,2800,6466
|
|
20240103,090200,24056800,2795,2810,2810,2795,3211
|
|
20240103,090100,15054645,2805,2815,2845,2805,1002
|
|
20240103,090000,12235385,2845,2845,2845,2815,4305
|