649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194600,2269252850,2975,2975,2975,2975,9105
|
|
20240104,194500,2269252850,2975,2975,2975,2975,0
|
|
20240104,194400,2269252850,2975,2975,2975,2975,0
|
|
20240104,194300,2269252850,2975,2975,2975,2975,0
|
|
20240104,194200,2269252850,2975,2975,2975,2975,0
|
|
20240104,194100,2269252850,2975,2975,2975,2975,0
|
|
20240104,194000,2269252850,2975,2975,2975,2975,0
|
|
20240104,193900,2269252850,2975,2975,2975,2975,0
|
|
20240104,193800,2269252850,2975,2975,2975,2975,0
|
|
20240104,193700,2269252850,2975,2975,2975,2975,0
|
|
20240104,193600,2269252850,2975,2975,2975,2975,0
|
|
20240104,193500,2269252850,2975,2975,2975,2975,0
|
|
20240104,193400,2269252850,2975,2975,2975,2975,0
|
|
20240104,193300,2269252850,2975,2975,2975,2975,0
|
|
20240104,193200,2269252850,2975,2975,2975,2975,0
|
|
20240104,193100,2269252850,2975,2975,2975,2975,0
|
|
20240104,193000,2269252850,2975,2975,2975,2975,0
|
|
20240104,192900,2269252850,2975,2975,2975,2975,0
|
|
20240104,192800,2269252850,2975,2975,2975,2975,0
|
|
20240104,192700,2269252850,2975,2975,2975,2975,0
|
|
20240104,192600,2269252850,2975,2975,2975,2975,0
|
|
20240104,192500,2269252850,2975,2975,2975,2975,0
|
|
20240104,192400,2269252850,2975,2975,2975,2975,0
|
|
20240104,192300,2269252850,2975,2975,2975,2975,0
|
|
20240104,192200,2269252850,2975,2975,2975,2975,0
|
|
20240104,192100,2269252850,2975,2975,2975,2975,0
|
|
20240104,192000,2269252850,2975,2975,2975,2975,0
|
|
20240104,191900,2269252850,2975,2975,2975,2975,0
|
|
20240104,191800,2269252850,2975,2975,2975,2975,0
|
|
20240104,191700,2269252850,2975,2975,2975,2975,0
|
|
20240104,191600,2269252850,2975,2975,2975,2975,9105
|
|
20240104,191500,2269252850,2975,2975,2975,2975,0
|
|
20240104,191400,2269252850,2975,2975,2975,2975,0
|
|
20240104,191300,2269252850,2975,2975,2975,2975,0
|
|
20240104,191200,2269252850,2975,2975,2975,2975,0
|
|
20240104,191100,2269252850,2975,2975,2975,2975,0
|
|
20240104,191000,2269252850,2975,2975,2975,2975,0
|
|
20240104,190900,2269252850,2975,2975,2975,2975,0
|
|
20240104,190800,2269252850,2975,2975,2975,2975,0
|
|
20240104,190700,2269252850,2975,2975,2975,2975,0
|
|
20240104,190600,2269252850,2975,2975,2975,2975,0
|
|
20240104,190500,2269252850,2975,2975,2975,2975,0
|
|
20240104,190400,2269252850,2975,2975,2975,2975,0
|
|
20240104,190300,2269252850,2975,2975,2975,2975,0
|
|
20240104,190200,2269252850,2975,2975,2975,2975,0
|
|
20240104,190100,2269252850,2975,2975,2975,2975,0
|
|
20240104,190000,2269252850,2975,2975,2975,2975,0
|
|
20240104,185900,2269252850,2975,2975,2975,2975,0
|
|
20240104,185800,2269252850,2975,2975,2975,2975,0
|
|
20240104,185700,2269252850,2975,2975,2975,2975,0
|
|
20240104,185600,2269252850,2975,2975,2975,2975,0
|
|
20240104,185500,2269252850,2975,2975,2975,2975,0
|
|
20240104,185400,2269252850,2975,2975,2975,2975,0
|
|
20240104,185300,2269252850,2975,2975,2975,2975,0
|
|
20240104,185200,2269252850,2975,2975,2975,2975,0
|
|
20240104,185100,2269252850,2975,2975,2975,2975,0
|
|
20240104,185000,2269252850,2975,2975,2975,2975,0
|
|
20240104,184900,2269252850,2975,2975,2975,2975,0
|
|
20240104,184800,2269252850,2975,2975,2975,2975,0
|
|
20240104,184700,2269252850,2975,2975,2975,2975,0
|
|
20240104,184600,2269252850,2975,2975,2975,2975,9105
|
|
20240104,184500,2269252850,2975,2975,2975,2975,0
|
|
20240104,184400,2269252850,2975,2975,2975,2975,0
|
|
20240104,184300,2269252850,2975,2975,2975,2975,0
|
|
20240104,184200,2269252850,2975,2975,2975,2975,0
|
|
20240104,184100,2269252850,2975,2975,2975,2975,0
|
|
20240104,184000,2269252850,2975,2975,2975,2975,0
|
|
20240104,183900,2269252850,2975,2975,2975,2975,0
|
|
20240104,183800,2269252850,2975,2975,2975,2975,0
|
|
20240104,183700,2269252850,2975,2975,2975,2975,0
|
|
20240104,183600,2269252850,2975,2975,2975,2975,0
|
|
20240104,183500,2269252850,2975,2975,2975,2975,0
|
|
20240104,183400,2269252850,2975,2975,2975,2975,0
|
|
20240104,183300,2269252850,2975,2975,2975,2975,0
|
|
20240104,183200,2269252850,2975,2975,2975,2975,0
|
|
20240104,183100,2269252850,2975,2975,2975,2975,0
|
|
20240104,183000,2269252850,2975,2975,2975,2975,0
|
|
20240104,182900,2269252850,2975,2975,2975,2975,0
|
|
20240104,182800,2269252850,2975,2975,2975,2975,0
|
|
20240104,182700,2269252850,2975,2975,2975,2975,0
|
|
20240104,182600,2269252850,2975,2975,2975,2975,0
|
|
20240104,182500,2269252850,2975,2975,2975,2975,0
|
|
20240104,182400,2269252850,2975,2975,2975,2975,0
|
|
20240104,182300,2269252850,2975,2975,2975,2975,0
|
|
20240104,182200,2269252850,2975,2975,2975,2975,0
|
|
20240104,182100,2269252850,2975,2975,2975,2975,0
|
|
20240104,182000,2269252850,2975,2975,2975,2975,0
|
|
20240104,181900,2269252850,2975,2975,2975,2975,0
|
|
20240104,181800,2269252850,2975,2975,2975,2975,0
|
|
20240104,181700,2269252850,2975,2975,2975,2975,0
|
|
20240104,181600,2269252850,2975,2975,2975,2975,9105
|
|
20240104,181500,2269252850,2975,2975,2975,2975,0
|
|
20240104,181400,2269252850,2975,2975,2975,2975,0
|
|
20240104,181300,2269252850,2975,2975,2975,2975,0
|
|
20240104,181200,2269252850,2975,2975,2975,2975,0
|
|
20240104,181100,2269252850,2975,2975,2975,2975,0
|
|
20240104,181000,2269252850,2975,2975,2975,2975,0
|
|
20240104,180900,2269252850,2975,2975,2975,2975,0
|
|
20240104,180800,2269252850,2975,2975,2975,2975,0
|
|
20240104,180700,2269252850,2975,2975,2975,2975,0
|
|
20240104,180600,2269252850,2975,2975,2975,2975,0
|
|
20240104,180500,2269252850,2975,2975,2975,2975,0
|
|
20240104,180400,2269252850,2975,2975,2975,2975,0
|
|
20240104,180300,2269252850,2975,2975,2975,2975,0
|
|
20240104,180200,2269252850,2975,2975,2975,2975,0
|
|
20240104,180100,2269252850,2975,2975,2975,2975,0
|
|
20240104,180000,2269252850,2975,2975,2975,2975,0
|
|
20240104,175900,2269252850,2975,2975,2975,2975,0
|
|
20240104,175800,2269252850,2975,2975,2975,2975,0
|
|
20240104,175700,2269252850,2975,2975,2975,2975,0
|
|
20240104,175600,2269252850,2975,2975,2975,2975,0
|
|
20240104,175500,2269252850,2975,2975,2975,2975,0
|
|
20240104,175400,2269252850,2975,2975,2975,2975,0
|
|
20240104,175300,2269252850,2975,2975,2975,2975,0
|
|
20240104,175200,2269252850,2975,2975,2975,2975,0
|
|
20240104,175100,2269252850,2975,2975,2975,2975,0
|
|
20240104,175000,2269252850,2975,2975,2975,2975,0
|
|
20240104,174900,2269252850,2975,2975,2975,2975,0
|
|
20240104,174800,2269252850,2975,2975,2975,2975,0
|
|
20240104,174700,2269252850,2975,2975,2975,2975,0
|
|
20240104,174600,2269252850,2975,2975,2975,2975,9105
|
|
20240104,174500,2269252850,2975,2975,2975,2975,0
|
|
20240104,174400,2269252850,2975,2975,2975,2975,0
|
|
20240104,174300,2269252850,2975,2975,2975,2975,0
|
|
20240104,174200,2269252850,2975,2975,2975,2975,0
|
|
20240104,174100,2269252850,2975,2975,2975,2975,0
|
|
20240104,174000,2269252850,2975,2975,2975,2975,0
|
|
20240104,173900,2269252850,2975,2975,2975,2975,0
|
|
20240104,173800,2269252850,2975,2975,2975,2975,0
|
|
20240104,173700,2269252850,2975,2975,2975,2975,0
|
|
20240104,173600,2269252850,2975,2975,2975,2975,0
|
|
20240104,173500,2269252850,2975,2975,2975,2975,0
|
|
20240104,173400,2269252850,2975,2975,2975,2975,0
|
|
20240104,173300,2269252850,2975,2975,2975,2975,0
|
|
20240104,173200,2269252850,2975,2975,2975,2975,0
|
|
20240104,173100,2269252850,2975,2975,2975,2975,0
|
|
20240104,173000,2269252850,2975,2975,2975,2975,0
|
|
20240104,172900,2269252850,2975,2975,2975,2975,0
|
|
20240104,172800,2269252850,2975,2975,2975,2975,0
|
|
20240104,172700,2269252850,2975,2975,2975,2975,0
|
|
20240104,172600,2269252850,2975,2975,2975,2975,0
|
|
20240104,172500,2269252850,2975,2975,2975,2975,0
|
|
20240104,172400,2269252850,2975,2975,2975,2975,0
|
|
20240104,172300,2269252850,2975,2975,2975,2975,0
|
|
20240104,172200,2269252850,2975,2975,2975,2975,0
|
|
20240104,172100,2269252850,2975,2975,2975,2975,0
|
|
20240104,172000,2269252850,2975,2975,2975,2975,0
|
|
20240104,171900,2269252850,2975,2975,2975,2975,0
|
|
20240104,171800,2269252850,2975,2975,2975,2975,0
|
|
20240104,171700,2269252850,2975,2975,2975,2975,0
|
|
20240104,171600,2269252850,2975,2975,2975,2975,9105
|
|
20240104,171500,2269252850,2975,2975,2975,2975,0
|
|
20240104,171400,2269252850,2975,2975,2975,2975,0
|
|
20240104,171300,2269252850,2975,2975,2975,2975,0
|
|
20240104,171200,2269252850,2975,2975,2975,2975,0
|
|
20240104,171100,2269252850,2975,2975,2975,2975,0
|
|
20240104,171000,2269252850,2975,2975,2975,2975,0
|
|
20240104,170900,2269252850,2975,2975,2975,2975,0
|
|
20240104,170800,2269252850,2975,2975,2975,2975,0
|
|
20240104,170700,2269252850,2975,2975,2975,2975,0
|
|
20240104,170600,2269252850,2975,2975,2975,2975,0
|
|
20240104,170500,2269252850,2975,2975,2975,2975,0
|
|
20240104,170400,2269252850,2975,2975,2975,2975,0
|
|
20240104,170300,2269252850,2975,2975,2975,2975,0
|
|
20240104,170200,2269252850,2975,2975,2975,2975,0
|
|
20240104,170100,2269252850,2975,2975,2975,2975,0
|
|
20240104,170000,2269252850,2975,2975,2975,2975,0
|
|
20240104,165900,2269252850,2975,2975,2975,2975,0
|
|
20240104,165800,2269252850,2975,2975,2975,2975,0
|
|
20240104,165700,2269252850,2975,2975,2975,2975,0
|
|
20240104,165600,2269252850,2975,2975,2975,2975,0
|
|
20240104,165500,2269252850,2975,2975,2975,2975,0
|
|
20240104,165400,2269252850,2975,2975,2975,2975,0
|
|
20240104,165300,2269252850,2975,2975,2975,2975,0
|
|
20240104,165200,2269252850,2975,2975,2975,2975,0
|
|
20240104,165100,2269252850,2975,2975,2975,2975,0
|
|
20240104,165000,2269252850,2975,2975,2975,2975,0
|
|
20240104,164900,2269252850,2975,2975,2975,2975,0
|
|
20240104,164800,2269252850,2975,2975,2975,2975,0
|
|
20240104,164700,2269252850,2975,2975,2975,2975,0
|
|
20240104,164600,2269252850,2975,2975,2975,2975,9105
|
|
20240104,164500,2269252850,2975,2975,2975,2975,0
|
|
20240104,164400,2269252850,2975,2975,2975,2975,0
|
|
20240104,164300,2269252850,2975,2975,2975,2975,0
|
|
20240104,164200,2269252850,2975,2975,2975,2975,0
|
|
20240104,164100,2269252850,2975,2975,2975,2975,0
|
|
20240104,164000,2269252850,2975,2975,2975,2975,0
|
|
20240104,163900,2269252850,2975,2975,2975,2975,0
|
|
20240104,163800,2269252850,2975,2975,2975,2975,0
|
|
20240104,163700,2269252850,2975,2975,2975,2975,0
|
|
20240104,163600,2269252850,2975,2975,2975,2975,0
|
|
20240104,163500,2269252850,2975,2975,2975,2975,0
|
|
20240104,163400,2269252850,2975,2975,2975,2975,0
|
|
20240104,163300,2269252850,2975,2975,2975,2975,0
|
|
20240104,163200,2269252850,2975,2975,2975,2975,0
|
|
20240104,163100,2269252850,2975,2975,2975,2975,0
|
|
20240104,163000,2269252850,2975,2975,2975,2975,0
|
|
20240104,162900,2269252850,2975,2975,2975,2975,0
|
|
20240104,162800,2269252850,2975,2975,2975,2975,0
|
|
20240104,162700,2269252850,2975,2975,2975,2975,0
|
|
20240104,162600,2269252850,2975,2975,2975,2975,0
|
|
20240104,162500,2269252850,2975,2975,2975,2975,0
|
|
20240104,162400,2269252850,2975,2975,2975,2975,0
|
|
20240104,162300,2269252850,2975,2975,2975,2975,0
|
|
20240104,162200,2269252850,2975,2975,2975,2975,0
|
|
20240104,162100,2269252850,2975,2975,2975,2975,0
|
|
20240104,162000,2269252850,2975,2975,2975,2975,0
|
|
20240104,161900,2269252850,2975,2975,2975,2975,0
|
|
20240104,161800,2269252850,2975,2975,2975,2975,0
|
|
20240104,161700,2269252850,2975,2975,2975,2975,0
|
|
20240104,161600,2269252850,2975,2975,2975,2975,9105
|
|
20240104,161500,2269252850,2975,2975,2975,2975,0
|
|
20240104,161400,2269252850,2975,2975,2975,2975,0
|
|
20240104,161300,2269252850,2975,2975,2975,2975,0
|
|
20240104,161200,2269252850,2975,2975,2975,2975,0
|
|
20240104,161100,2269252850,2975,2975,2975,2975,0
|
|
20240104,161000,2269252850,2975,2975,2975,2975,0
|
|
20240104,160900,2269252850,2975,2975,2975,2975,0
|
|
20240104,160800,2269252850,2975,2975,2975,2975,0
|
|
20240104,160700,2269252850,2975,2975,2975,2975,0
|
|
20240104,160600,2269252850,2975,2975,2975,2975,0
|
|
20240104,160500,2269252850,2975,2975,2975,2975,0
|
|
20240104,160400,2269252850,2975,2975,2975,2975,0
|
|
20240104,160300,2269252850,2975,2975,2975,2975,0
|
|
20240104,160200,2269252850,2975,2975,2975,2975,0
|
|
20240104,160100,2269252850,2975,2975,2975,2975,0
|
|
20240104,160000,2269252850,2975,2975,2975,2975,0
|
|
20240104,155900,2269252850,2975,2975,2975,2975,0
|
|
20240104,155800,2269252850,2975,2975,2975,2975,0
|
|
20240104,155700,2269252850,2975,2975,2975,2975,0
|
|
20240104,155600,2269252850,2975,2975,2975,2975,0
|
|
20240104,155500,2269252850,2975,2975,2975,2975,0
|
|
20240104,155400,2269252850,2975,2975,2975,2975,0
|
|
20240104,155300,2269252850,2975,2975,2975,2975,0
|
|
20240104,155200,2269252850,2975,2975,2975,2975,0
|
|
20240104,155100,2269252850,2975,2975,2975,2975,0
|
|
20240104,155000,2269252850,2975,2975,2975,2975,0
|
|
20240104,154900,2269252850,2975,2975,2975,2975,0
|
|
20240104,154800,2269252850,2975,2975,2975,2975,0
|
|
20240104,154700,2269252850,2975,2975,2975,2975,0
|
|
20240104,154600,2269252850,2975,2975,2975,2975,9105
|
|
20240104,154500,2269252850,2975,2975,2975,2975,0
|
|
20240104,154400,2269252850,2975,2975,2975,2975,0
|
|
20240104,154300,2269252850,2975,2975,2975,2975,0
|
|
20240104,154200,2269252850,2975,2975,2975,2975,0
|
|
20240104,154100,2269252850,2975,2975,2975,2975,0
|
|
20240104,154000,2269252850,2975,2975,2975,2975,0
|
|
20240104,153900,2269252850,2975,2975,2975,2975,0
|
|
20240104,153800,2269252850,2975,2975,2975,2975,0
|
|
20240104,153700,2269252850,2975,2975,2975,2975,0
|
|
20240104,153600,2269252850,2975,2975,2975,2975,0
|
|
20240104,153500,2269252850,2975,2975,2975,2975,0
|
|
20240104,153400,2269252850,2975,2975,2975,2975,0
|
|
20240104,153300,2269252850,2975,2975,2975,2975,0
|
|
20240104,153200,2269252850,2975,2975,2975,2975,0
|
|
20240104,153100,2269252850,2975,2975,2975,2975,0
|
|
20240104,153000,2269252850,2975,2975,2975,2975,9105
|
|
20240104,152900,2242165475,2970,2970,2970,2970,0
|
|
20240104,152800,2242165475,2970,2970,2970,2970,0
|
|
20240104,152700,2242165475,2970,2970,2970,2970,0
|
|
20240104,152600,2242165475,2970,2970,2970,2970,0
|
|
20240104,152500,2242165475,2970,2970,2970,2970,0
|
|
20240104,152400,2242165475,2970,2970,2970,2970,0
|
|
20240104,152300,2242165475,2970,2970,2970,2970,0
|
|
20240104,152200,2242165475,2970,2970,2970,2970,0
|
|
20240104,152100,2242165475,2970,2970,2970,2970,0
|
|
20240104,152000,2242165475,2970,2970,2970,2970,0
|
|
20240104,151900,2242165475,2970,2970,2975,2965,2522
|
|
20240104,151800,2234676495,2975,2975,2975,2970,529
|
|
20240104,151700,2233105295,2985,2975,2985,2970,7747
|
|
20240104,151600,2210062845,2980,2975,2980,2975,261
|
|
20240104,151500,2209286310,2980,2985,2985,2975,250
|
|
20240104,151400,2208541945,2985,2980,2985,2980,114
|
|
20240104,151300,2208201765,2985,2970,2985,2970,2022
|
|
20240104,151200,2202176345,2980,2990,2990,2975,1672
|
|
20240104,151100,2197196750,2985,2985,2990,2980,692
|
|
20240104,151000,2195134475,2990,2980,2990,2980,142
|
|
20240104,150900,2194709975,2985,2985,2995,2985,531
|
|
20240104,150800,2193122735,2985,2990,2995,2980,1115
|
|
20240104,150700,2189790430,2995,2985,2995,2985,63
|
|
20240104,150600,2189602365,2980,2985,2985,2980,1237
|
|
20240104,150500,2185912920,2985,2985,2985,2980,154
|
|
20240104,150400,2185453730,2985,2985,2985,2985,104
|
|
20240104,150300,2185143290,2985,2985,2985,2985,9
|
|
20240104,150200,2185116425,2985,2995,2995,2985,4057
|
|
20240104,150100,2172989140,2995,2995,2995,2995,32
|
|
20240104,150000,2172893300,2995,2990,2995,2990,458
|
|
20240104,145900,2171523370,2990,2990,2990,2990,21
|
|
20240104,145800,2171460580,2985,2985,2990,2985,113
|
|
20240104,145700,2171122815,2990,2990,2990,2985,260
|
|
20240104,145600,2170345490,2990,2985,2995,2985,952
|
|
20240104,145500,2167497990,2990,2995,2995,2985,279
|
|
20240104,145400,2166664065,2995,2990,2995,2985,1032
|
|
20240104,145300,2163578420,2985,2990,2995,2985,307
|
|
20240104,145200,2162660970,2980,3000,3000,2980,2322
|
|
20240104,145100,2155726915,3000,3000,3000,2990,1550
|
|
20240104,145000,2151086825,3000,3005,3005,3000,439
|
|
20240104,144900,2149768535,3000,2995,3000,2995,575
|
|
20240104,144800,2148045725,2995,2995,2995,2995,135
|
|
20240104,144700,2147641400,2995,2995,2995,2990,1787
|
|
20240104,144600,2142298050,2995,2995,2995,2995,491
|
|
20240104,144500,2140827505,2995,3010,3010,2995,5560
|
|
20240104,144400,2124153080,3015,3010,3015,3010,296
|
|
20240104,144300,2123262110,3010,3010,3010,3005,376
|
|
20240104,144200,2122130405,3015,3010,3015,3000,3009
|
|
20240104,144100,2113074050,3010,3005,3010,3000,1726
|
|
20240104,144000,2107886285,3010,3010,3010,2995,1069
|
|
20240104,143900,2104674155,3010,3010,3010,2995,3351
|
|
20240104,143800,2094631310,3010,3005,3010,2995,1210
|
|
20240104,143700,2091004325,3010,2995,3010,2990,2603
|
|
20240104,143600,2083197185,2995,2995,2995,2990,302
|
|
20240104,143500,2082293430,2995,2990,2995,2990,215
|
|
20240104,143400,2081649550,2995,2995,2995,2990,82
|
|
20240104,143300,2081404305,2995,2990,2995,2990,1356
|
|
20240104,143200,2077348650,2990,2990,2990,2990,241
|
|
20240104,143100,2076628060,2990,2985,2990,2985,232
|
|
20240104,143000,2075934980,2990,2990,2990,2985,416
|
|
20240104,142900,2074691260,2980,2990,2990,2980,397
|
|
20240104,142800,2073505630,2990,2985,2990,2985,173
|
|
20240104,142700,2072988470,2990,2985,2990,2985,1400
|
|
20240104,142600,2068808085,2990,2995,2995,2990,281
|
|
20240104,142500,2067966890,2995,2985,2995,2985,359
|
|
20240104,142400,2066892525,2985,2975,2985,2975,829
|
|
20240104,142300,2064423390,2975,2980,2980,2975,650
|
|
20240104,142200,2062486560,2980,2980,2980,2980,195
|
|
20240104,142100,2061905460,2980,2980,2985,2980,2779
|
|
20240104,142000,2053623570,2985,2985,2985,2985,327
|
|
20240104,141900,2052647475,2985,2990,2990,2980,1166
|
|
20240104,141800,2049167420,2990,2990,3000,2990,619
|
|
20240104,141700,2047315755,2995,2990,2995,2990,742
|
|
20240104,141600,2045096295,2995,2990,2995,2990,177
|
|
20240104,141500,2044567010,2990,2990,2995,2985,693
|
|
20240104,141400,2042495165,2990,3000,3000,2985,318
|
|
20240104,141300,2041544370,2995,2995,3000,2995,6047
|
|
20240104,141200,2023405525,3000,2985,3000,2985,1697
|
|
20240104,141100,2018328490,2985,2980,2985,2980,174
|
|
20240104,141000,2017809485,2980,2990,2990,2980,269
|
|
20240104,140900,2017006520,2985,2990,2990,2985,1057
|
|
20240104,140800,2013849060,2990,2985,2990,2985,240
|
|
20240104,140700,2013131475,2990,2985,2990,2985,505
|
|
20240104,140600,2011622125,2990,2985,2990,2985,113
|
|
20240104,140500,2011284310,2990,2985,2990,2985,165
|
|
20240104,140400,2010791610,2985,2980,2985,2980,546
|
|
20240104,140300,2009163320,2985,2980,2985,2980,457
|
|
20240104,140200,2007800395,2985,2980,2985,2980,239
|
|
20240104,140100,2007087540,2980,2980,2980,2975,263
|
|
20240104,140000,2006304400,2975,2975,2980,2970,491
|
|
20240104,135900,2004843305,2975,2970,2975,2965,847
|
|
20240104,135800,2002331150,2970,2975,2975,2970,873
|
|
20240104,135700,1999735570,2975,2975,2975,2970,63
|
|
20240104,135600,1999548185,2975,2975,2975,2965,6806
|
|
20240104,135500,1979348690,2975,2975,2975,2975,170
|
|
20240104,135400,1978842940,2975,2970,2975,2970,1279
|
|
20240104,135300,1975043400,2970,2975,2975,2970,253
|
|
20240104,135200,1974291580,2975,2970,2975,2965,695
|
|
20240104,135100,1972227275,2965,2970,2975,2965,1394
|
|
20240104,135000,1968089740,2970,2975,2975,2960,5679
|
|
20240104,134900,1951258070,2975,2970,2980,2970,1554
|
|
20240104,134800,1946641930,2970,2980,2980,2960,6214
|
|
20240104,134700,1928206625,2980,2980,2980,2980,252
|
|
20240104,134600,1927455665,2980,2980,2980,2980,451
|
|
20240104,134500,1926111685,2980,2980,2980,2980,57
|
|
20240104,134400,1925941825,2980,2975,2980,2975,191
|
|
20240104,134300,1925373040,2975,2975,2985,2960,3176
|
|
20240104,134200,1915950125,2980,2985,2985,2980,365
|
|
20240104,134100,1914861440,2985,2985,2985,2980,553
|
|
20240104,134000,1913210885,2985,2980,2985,2980,563
|
|
20240104,133900,1911532435,2980,2965,2980,2960,8439
|
|
20240104,133800,1886435960,2965,2960,2965,2960,1628
|
|
20240104,133700,1881615905,2960,2960,2960,2960,244
|
|
20240104,133600,1880893665,2960,2960,2960,2960,204
|
|
20240104,133500,1880289825,2960,2960,2960,2960,404
|
|
20240104,133400,1879093985,2960,2960,2960,2960,144
|
|
20240104,133300,1878667745,2960,2960,2960,2955,380
|
|
20240104,133200,1877543290,2955,2955,2960,2955,306
|
|
20240104,133100,1876638055,2955,2960,2960,2955,201
|
|
20240104,133000,1876043600,2960,2960,2960,2950,1543
|
|
20240104,132900,1871476655,2960,2960,2960,2955,363
|
|
20240104,132800,1870402740,2960,2960,2960,2960,79
|
|
20240104,132700,1870168900,2960,2960,2960,2955,417
|
|
20240104,132600,1868934595,2960,2960,2960,2960,236
|
|
20240104,132500,1868236035,2960,2955,2960,2955,947
|
|
20240104,132400,1865437190,2955,2960,2960,2955,394
|
|
20240104,132300,1864272415,2960,2955,2960,2950,942
|
|
20240104,132200,1861490645,2955,2945,2955,2945,860
|
|
20240104,132100,1858953250,2945,2945,2945,2935,3007
|
|
20240104,132000,1850108420,2940,2950,2955,2940,3509
|
|
20240104,131900,1839771785,2955,2950,2955,2950,483
|
|
20240104,131800,1838344880,2955,2950,2955,2950,254
|
|
20240104,131700,1837594920,2955,2960,2960,2955,504
|
|
20240104,131600,1836105540,2955,2960,2960,2955,208
|
|
20240104,131500,1835490810,2960,2960,2960,2950,648
|
|
20240104,131400,1833577220,2955,2955,2960,2950,816
|
|
20240104,131300,1831167425,2960,2960,2965,2955,374
|
|
20240104,131200,1830060550,2965,2970,2970,2950,1982
|
|
20240104,131100,1824198445,2960,2965,2970,2960,948
|
|
20240104,131000,1821390715,2965,2965,2965,2960,226
|
|
20240104,130900,1820720820,2965,2965,2970,2965,2529
|
|
20240104,130800,1813218585,2965,2960,2965,2960,580
|
|
20240104,130700,1811501385,2965,2965,2965,2965,302
|
|
20240104,130600,1810605955,2965,2965,2965,2960,859
|
|
20240104,130500,1808061485,2965,2965,2965,2965,318
|
|
20240104,130400,1807118615,2965,2965,2970,2960,421
|
|
20240104,130300,1805870850,2965,2960,2965,2960,1039
|
|
20240104,130200,1802790765,2960,2965,2970,2960,2406
|
|
20240104,130100,1795667800,2970,2980,2980,2960,6620
|
|
20240104,130000,1775991350,2985,2990,2990,2985,340
|
|
20240104,125900,1774975630,2990,2990,2990,2990,95
|
|
20240104,125800,1774691580,2990,2980,2990,2980,633
|
|
20240104,125700,1772799910,2980,2990,2990,2980,1905
|
|
20240104,125600,1767117905,2995,2995,2995,2990,1670
|
|
20240104,125500,1762123080,2995,2995,2995,2995,237
|
|
20240104,125400,1761413265,2995,2995,2995,2995,295
|
|
20240104,125300,1760529740,2995,2995,2995,2995,218
|
|
20240104,125200,1759876830,3000,2995,3000,2995,297
|
|
20240104,125100,1758986750,2995,2995,3000,2995,1390
|
|
20240104,125000,1754823640,2995,2995,2995,2995,202
|
|
20240104,124900,1754218650,2995,2995,2995,2995,243
|
|
20240104,124800,1753490865,2995,2995,2995,2995,545
|
|
20240104,124700,1751858590,2995,2995,2995,2990,495
|
|
20240104,124600,1750376370,2995,2995,2995,2995,279
|
|
20240104,124500,1749540765,2995,2995,2995,2995,468
|
|
20240104,124400,1748139105,2995,2995,2995,2990,878
|
|
20240104,124300,1745511695,2995,2995,2995,2990,762
|
|
20240104,124200,1743231385,2995,2995,2995,2990,206
|
|
20240104,124100,1742614590,2990,2990,2990,2990,153
|
|
20240104,124000,1742157120,2990,2990,3000,2990,805
|
|
20240104,123900,1739747010,2995,2995,2995,2995,206
|
|
20240104,123800,1739130040,3000,2995,3000,2995,756
|
|
20240104,123700,1736864040,2995,2995,2995,2995,354
|
|
20240104,123600,1735803810,2995,2995,3000,2995,238
|
|
20240104,123500,1735090255,2995,2995,3000,2995,449
|
|
20240104,123400,1733744380,2995,2995,3000,2995,712
|
|
20240104,123300,1731611420,3000,3000,3000,3000,239
|
|
20240104,123200,1730894420,3000,2990,3000,2990,496
|
|
20240104,123100,1729407900,2990,2985,2990,2980,4116
|
|
20240104,123000,1717127235,2985,2980,2985,2975,1841
|
|
20240104,122900,1711642135,2975,2980,2985,2975,1043
|
|
20240104,122800,1708536815,2980,2980,2985,2975,566
|
|
20240104,122700,1706851800,2985,2985,2985,2975,1091
|
|
20240104,122600,1703597900,2980,2985,2985,2980,2870
|
|
20240104,122500,1695044585,2985,2990,2990,2985,551
|
|
20240104,122400,1693399110,2990,2990,2990,2985,584
|
|
20240104,122300,1691653950,2985,2985,2990,2980,1482
|
|
20240104,122200,1687232950,2990,2995,2995,2985,457
|
|
20240104,122100,1685866290,2980,2990,2995,2980,2724
|
|
20240104,122000,1677729435,2995,2990,2995,2990,1069
|
|
20240104,121900,1674531670,2990,2990,2995,2985,1462
|
|
20240104,121800,1670160365,2990,2995,2995,2990,1182
|
|
20240104,121700,1666624215,2995,2995,2995,2990,829
|
|
20240104,121600,1664143555,2995,2995,2995,2995,223
|
|
20240104,121500,1663475670,2995,3000,3000,2995,598
|
|
20240104,121400,1661683430,3000,3000,3000,2995,440
|
|
20240104,121300,1660363435,2990,3000,3000,2990,812
|
|
20240104,121200,1657932845,2995,3000,3000,2995,246
|
|
20240104,121100,1657194865,3000,3000,3000,2995,505
|
|
20240104,121000,1655679890,2995,3000,3000,2995,524
|
|
20240104,120900,1654109950,3000,2995,3000,2990,894
|
|
20240104,120800,1651432390,2985,2990,2995,2985,3694
|
|
20240104,120700,1640400285,2990,2990,2995,2990,1624
|
|
20240104,120600,1635543845,2990,2995,2995,2990,1979
|
|
20240104,120500,1629616830,2995,3005,3005,2995,2022
|
|
20240104,120400,1623555095,3005,3005,3005,2995,5974
|
|
20240104,120300,1605630470,3005,3005,3005,3005,992
|
|
20240104,120200,1602649510,3010,3005,3010,3000,1789
|
|
20240104,120100,1597276410,3005,3010,3010,3005,461
|
|
20240104,120000,1595890645,3010,3010,3010,3005,169
|
|
20240104,115900,1595382590,3005,3005,3010,3000,1631
|
|
20240104,115800,1590484960,3010,3010,3010,3010,279
|
|
20240104,115700,1589645170,3010,3010,3010,3005,731
|
|
20240104,115600,1587446805,3010,3010,3010,3005,294
|
|
20240104,115500,1586562160,3010,3010,3010,3010,178
|
|
20240104,115400,1586026380,3010,3005,3010,3000,1617
|
|
20240104,115300,1581166420,3010,3010,3010,3010,164
|
|
20240104,115200,1580672780,3010,3005,3010,3005,2599
|
|
20240104,115100,1572861120,3010,3010,3010,3005,1209
|
|
20240104,115000,1569226470,3005,3010,3015,3005,526
|
|
20240104,114900,1567643045,3010,3005,3015,3005,192
|
|
20240104,114800,1567064965,3010,3010,3015,3005,2028
|
|
20240104,114700,1560959705,3005,3015,3015,3005,3857
|
|
20240104,114600,1549349700,3015,3020,3020,3010,3402
|
|
20240104,114500,1539091510,3020,3015,3020,3015,1257
|
|
20240104,114400,1535300350,3020,3025,3030,3015,7610
|
|
20240104,114300,1512319885,3030,3030,3030,3020,1236
|
|
20240104,114200,1508586160,3025,3025,3030,3025,2277
|
|
20240104,114100,1501697560,3025,3035,3035,3025,4842
|
|
20240104,114000,1487036735,3035,3035,3035,3030,514
|
|
20240104,113900,1485476750,3035,3040,3040,3035,119
|
|
20240104,113800,1485115085,3040,3040,3040,3040,326
|
|
20240104,113700,1484124045,3040,3035,3040,3035,3101
|
|
20240104,113600,1474711595,3035,3030,3035,3030,452
|
|
20240104,113500,1473340460,3035,3035,3035,3030,821
|
|
20240104,113400,1470851005,3035,3035,3035,3030,618
|
|
20240104,113300,1468977355,3035,3035,3035,3030,64
|
|
20240104,113200,1468783415,3035,3035,3035,3030,814
|
|
20240104,113100,1466315465,3035,3030,3035,3025,664
|
|
20240104,113000,1464303920,3035,3035,3035,3035,255
|
|
20240104,112900,1463529995,3035,3030,3035,3030,1346
|
|
20240104,112800,1459450480,3035,3035,3035,3035,408
|
|
20240104,112700,1458212200,3035,3035,3035,3035,545
|
|
20240104,112600,1456558125,3035,3030,3035,3030,2103
|
|
20240104,112500,1450185225,3030,3030,3030,3025,605
|
|
20240104,112400,1448354475,3030,3025,3030,3025,734
|
|
20240104,112300,1446132765,3025,3025,3025,3025,4372
|
|
20240104,112200,1432907465,3030,3030,3030,3030,124
|
|
20240104,112100,1432531745,3030,3035,3035,3025,2013
|
|
20240104,112000,1426437955,3035,3035,3035,3030,558
|
|
20240104,111900,1424745765,3035,3035,3035,3030,1435
|
|
20240104,111800,1420395540,3035,3030,3035,3030,1013
|
|
20240104,111700,1417325140,3035,3030,3035,3030,1169
|
|
20240104,111600,1413780010,3040,3045,3045,3030,2896
|
|
20240104,111500,1405002145,3045,3040,3045,3035,307
|
|
20240104,111400,1404068860,3040,3045,3045,3040,1507
|
|
20240104,111300,1399486040,3045,3040,3045,3040,393
|
|
20240104,111200,1398290800,3045,3050,3050,3030,388
|
|
20240104,111100,1397112795,3050,3050,3050,3035,3779
|
|
20240104,111000,1385632250,3050,3050,3055,3050,4567
|
|
20240104,110900,1371702865,3050,3050,3050,3050,825
|
|
20240104,110800,1369186615,3050,3050,3050,3050,748
|
|
20240104,110700,1366905215,3050,3050,3050,3050,404
|
|
20240104,110600,1365673015,3050,3050,3050,3035,729
|
|
20240104,110500,1363453405,3050,3050,3050,3045,2543
|
|
20240104,110400,1355697755,3050,3040,3050,3035,4890
|
|
20240104,110300,1340820365,3040,3025,3040,3025,8630
|
|
20240104,110200,1314638605,3030,3030,3035,3030,975
|
|
20240104,110100,1311684170,3035,3035,3035,3030,369
|
|
20240104,110000,1310564355,3035,3035,3035,3030,811
|
|
20240104,105900,1308102990,3035,3040,3040,3035,798
|
|
20240104,105800,1305680185,3035,3040,3040,3035,1638
|
|
20240104,105700,1300702375,3035,3030,3035,3030,3175
|
|
20240104,105600,1291072395,3025,3040,3040,3025,1648
|
|
20240104,105500,1286078915,3035,3030,3040,3025,3518
|
|
20240104,105400,1275409380,3030,3030,3030,3030,194
|
|
20240104,105300,1274821560,3025,3030,3035,3025,1426
|
|
20240104,105200,1270495845,3030,3030,3035,3030,278
|
|
20240104,105100,1269653280,3035,3035,3040,3025,2638
|
|
20240104,105000,1261668775,3030,3040,3040,3030,2746
|
|
20240104,104900,1253345120,3035,3030,3040,3025,2090
|
|
20240104,104800,1247002305,3035,3025,3035,3025,6227
|
|
20240104,104700,1228154620,3025,3035,3035,3025,2260
|
|
20240104,104600,1221307150,3030,3030,3035,3030,588
|
|
20240104,104500,1219523915,3035,3030,3035,3030,1905
|
|
20240104,104400,1213750605,3025,3020,3030,3020,2161
|
|
20240104,104300,1207223170,3025,3025,3030,3020,470
|
|
20240104,104200,1205802215,3030,3025,3030,3020,4990
|
|
20240104,104100,1190693080,3025,3020,3030,3020,3019
|
|
20240104,104000,1181558815,3025,3020,3025,3005,2441
|
|
20240104,103900,1174195030,3020,3020,3020,3015,1450
|
|
20240104,103800,1169821915,3025,3030,3030,3020,2681
|
|
20240104,103700,1161719935,3025,3025,3030,3025,707
|
|
20240104,103600,1159579340,3030,3025,3030,3015,6899
|
|
20240104,103500,1138756640,3025,3025,3030,3020,1319
|
|
20240104,103400,1134768370,3020,3020,3035,3020,4924
|
|
20240104,103300,1119872880,3010,3030,3030,3005,5673
|
|
20240104,103200,1102745895,3030,3050,3050,3030,7391
|
|
20240104,103100,1080285345,3050,3045,3055,3040,24578
|
|
20240104,103000,1005360465,3045,3050,3070,3045,11697
|
|
20240104,102900,969664765,3050,3035,3070,3035,20521
|
|
20240104,102800,906973750,3040,3025,3045,3025,23992
|
|
20240104,102700,834203980,3025,3015,3025,3005,2180
|
|
20240104,102600,827626615,3015,3015,3025,3005,3813
|
|
20240104,102500,816121220,3025,3020,3030,3005,16921
|
|
20240104,102400,764917610,3020,2985,3030,2980,30402
|
|
20240104,102300,673508355,2985,2980,2985,2970,4753
|
|
20240104,102200,659342195,2970,2970,2980,2955,5833
|
|
20240104,102100,642041370,2970,2945,2970,2940,4790
|
|
20240104,102000,627861020,2945,2950,2950,2940,317
|
|
20240104,101900,626927020,2950,2945,2950,2940,1169
|
|
20240104,101800,623489335,2950,2955,2955,2940,170
|
|
20240104,101700,622988050,2960,2960,2965,2940,5242
|
|
20240104,101600,607507225,2960,2970,2970,2960,2855
|
|
20240104,101500,599037510,2970,2960,2970,2960,1963
|
|
20240104,101400,593217335,2960,2965,2965,2955,271
|
|
20240104,101300,592413920,2970,2950,2970,2950,6840
|
|
20240104,101200,572141175,2950,2930,2950,2930,2475
|
|
20240104,101100,564856395,2945,2935,2945,2935,4580
|
|
20240104,101000,551402000,2930,2935,2935,2930,403
|
|
20240104,100900,550221205,2930,2930,2930,2930,1019
|
|
20240104,100800,547235535,2930,2930,2930,2930,264
|
|
20240104,100700,546462015,2925,2925,2925,2925,2
|
|
20240104,100600,546456165,2925,2920,2925,2920,3084
|
|
20240104,100500,537441065,2920,2920,2920,2915,843
|
|
20240104,100400,534980260,2920,2910,2920,2910,171
|
|
20240104,100300,534482630,2915,2920,2920,2910,721
|
|
20240104,100200,532380770,2920,2910,2920,2910,8
|
|
20240104,100100,532357480,2910,2910,2910,2910,921
|
|
20240104,100000,529677370,2920,2915,2920,2915,453
|
|
20240104,095900,528355350,2915,2915,2915,2915,0
|
|
20240104,095800,528355350,2915,2910,2915,2910,857
|
|
20240104,095700,525860845,2910,2905,2910,2905,283
|
|
20240104,095600,525038020,2905,2905,2905,2905,145
|
|
20240104,095500,524616795,2910,2910,2910,2910,143
|
|
20240104,095400,524200665,2900,2900,2910,2900,2947
|
|
20240104,095300,515651180,2900,2905,2905,2900,8394
|
|
20240104,095200,491307365,2910,2905,2910,2905,3705
|
|
20240104,095100,480543050,2905,2910,2910,2905,1577
|
|
20240104,095000,475961180,2910,2915,2915,2905,899
|
|
20240104,094900,473344410,2910,2910,2910,2910,1000
|
|
20240104,094800,470434410,2905,2905,2905,2905,30
|
|
20240104,094700,470347260,2910,2905,2910,2905,746
|
|
20240104,094600,468179320,2910,2915,2915,2905,621
|
|
20240104,094500,466375240,2915,2915,2915,2915,0
|
|
20240104,094400,466375240,2915,2905,2915,2905,2147
|
|
20240104,094300,460136740,2900,2900,2900,2900,185
|
|
20240104,094200,459600240,2895,2900,2900,2895,1763
|
|
20240104,094100,454488285,2905,2895,2905,2895,1315
|
|
20240104,094000,450675620,2900,2900,2900,2900,561
|
|
20240104,093900,449048720,2900,2895,2900,2895,274
|
|
20240104,093800,448254285,2895,2900,2900,2895,3177
|
|
20240104,093700,439056720,2900,2890,2905,2890,1271
|
|
20240104,093600,435380535,2895,2890,2895,2890,3033
|
|
20240104,093500,426603600,2905,2900,2905,2895,6928
|
|
20240104,093400,406531945,2895,2900,2910,2895,8449
|
|
20240104,093300,382030470,2910,2900,2915,2895,2243
|
|
20240104,093200,375525580,2915,2905,2915,2900,609
|
|
20240104,093100,373759080,2920,2920,2920,2900,18974
|
|
20240104,093000,318670870,2905,2910,2925,2905,2934
|
|
20240104,092900,310136535,2915,2920,2920,2915,1550
|
|
20240104,092800,305617935,2925,2925,2925,2925,40
|
|
20240104,092700,305500935,2925,2915,2925,2915,302
|
|
20240104,092600,304620585,2925,2915,2925,2910,603
|
|
20240104,092500,302863250,2925,2925,2925,2925,34
|
|
20240104,092400,302763800,2925,2920,2925,2910,3423
|
|
20240104,092300,292792320,2920,2925,2925,2920,1400
|
|
20240104,092200,288701820,2935,2935,2935,2930,510
|
|
20240104,092100,287207470,2910,2915,2935,2910,763
|
|
20240104,092000,284984665,2915,2920,2935,2915,1871
|
|
20240104,091900,279524910,2925,2925,2925,2925,589
|
|
20240104,091800,277802085,2940,2930,2940,2930,106
|
|
20240104,091700,277491445,2935,2935,2935,2935,614
|
|
20240104,091600,275689355,2935,2920,2935,2920,242
|
|
20240104,091500,274982700,2915,2920,2920,2905,3642
|
|
20240104,091400,264382455,2915,2920,2940,2915,812
|
|
20240104,091300,262006400,2925,2915,2925,2905,6454
|
|
20240104,091200,243208215,2910,2905,2910,2905,30
|
|
20240104,091100,243120920,2905,2905,2920,2905,2979
|
|
20240104,091000,234451760,2905,2910,2915,2900,5162
|
|
20240104,090900,219465425,2900,2910,2910,2900,6310
|
|
20240104,090800,201126395,2910,2910,2925,2910,4369
|
|
20240104,090700,188395035,2910,2930,2930,2910,6421
|
|
20240104,090600,169631710,2925,2925,2925,2925,0
|
|
20240104,090500,169631710,2925,2930,2930,2920,3885
|
|
20240104,090400,158279555,2930,2935,2940,2925,6033
|
|
20240104,090300,140585080,2940,2925,2940,2925,1168
|
|
20240104,090200,137157570,2940,2920,2940,2920,5428
|
|
20240104,090100,121299910,2920,2960,2960,2920,29531
|
|
20240104,090000,34214270,2960,2975,2975,2960,11005
|