606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190300,4723067240,5010,5010,5010,5010,9531
|
|
20240109,190200,4723067240,5010,5010,5010,5010,0
|
|
20240109,190100,4723067240,5010,5010,5010,5010,0
|
|
20240109,190000,4723067240,5010,5010,5010,5010,0
|
|
20240109,185900,4723067240,5010,5010,5010,5010,0
|
|
20240109,185800,4723067240,5010,5010,5010,5010,0
|
|
20240109,185700,4723067240,5010,5010,5010,5010,0
|
|
20240109,185600,4723067240,5010,5010,5010,5010,0
|
|
20240109,185500,4723067240,5010,5010,5010,5010,0
|
|
20240109,185400,4723067240,5010,5010,5010,5010,0
|
|
20240109,185300,4723067240,5010,5010,5010,5010,0
|
|
20240109,185200,4723067240,5010,5010,5010,5010,0
|
|
20240109,185100,4723067240,5010,5010,5010,5010,0
|
|
20240109,185000,4723067240,5010,5010,5010,5010,0
|
|
20240109,184900,4723067240,5010,5010,5010,5010,0
|
|
20240109,184800,4723067240,5010,5010,5010,5010,0
|
|
20240109,184700,4723067240,5010,5010,5010,5010,0
|
|
20240109,184600,4723067240,5010,5010,5010,5010,0
|
|
20240109,184500,4723067240,5010,5010,5010,5010,0
|
|
20240109,184400,4723067240,5010,5010,5010,5010,0
|
|
20240109,184300,4723067240,5010,5010,5010,5010,0
|
|
20240109,184200,4723067240,5010,5010,5010,5010,0
|
|
20240109,184100,4723067240,5010,5010,5010,5010,0
|
|
20240109,184000,4723067240,5010,5010,5010,5010,0
|
|
20240109,183900,4723067240,5010,5010,5010,5010,0
|
|
20240109,183800,4723067240,5010,5010,5010,5010,0
|
|
20240109,183700,4723067240,5010,5010,5010,5010,0
|
|
20240109,183600,4723067240,5010,5010,5010,5010,0
|
|
20240109,183500,4723067240,5010,5010,5010,5010,0
|
|
20240109,183400,4723067240,5010,5010,5010,5010,0
|
|
20240109,183300,4723067240,5010,5010,5010,5010,9531
|
|
20240109,183200,4723067240,5010,5010,5010,5010,0
|
|
20240109,183100,4723067240,5010,5010,5010,5010,0
|
|
20240109,183000,4723067240,5010,5010,5010,5010,0
|
|
20240109,182900,4723067240,5010,5010,5010,5010,0
|
|
20240109,182800,4723067240,5010,5010,5010,5010,0
|
|
20240109,182700,4723067240,5010,5010,5010,5010,0
|
|
20240109,182600,4723067240,5010,5010,5010,5010,0
|
|
20240109,182500,4723067240,5010,5010,5010,5010,0
|
|
20240109,182400,4723067240,5010,5010,5010,5010,0
|
|
20240109,182300,4723067240,5010,5010,5010,5010,0
|
|
20240109,182200,4723067240,5010,5010,5010,5010,0
|
|
20240109,182100,4723067240,5010,5010,5010,5010,0
|
|
20240109,182000,4723067240,5010,5010,5010,5010,0
|
|
20240109,181900,4723067240,5010,5010,5010,5010,0
|
|
20240109,181800,4723067240,5010,5010,5010,5010,0
|
|
20240109,181700,4723067240,5010,5010,5010,5010,0
|
|
20240109,181600,4723067240,5010,5010,5010,5010,0
|
|
20240109,181500,4723067240,5010,5010,5010,5010,0
|
|
20240109,181400,4723067240,5010,5010,5010,5010,0
|
|
20240109,181300,4723067240,5010,5010,5010,5010,0
|
|
20240109,181200,4723067240,5010,5010,5010,5010,0
|
|
20240109,181100,4723067240,5010,5010,5010,5010,0
|
|
20240109,181000,4723067240,5010,5010,5010,5010,0
|
|
20240109,180900,4723067240,5010,5010,5010,5010,0
|
|
20240109,180800,4723067240,5010,5010,5010,5010,0
|
|
20240109,180700,4723067240,5010,5010,5010,5010,0
|
|
20240109,180600,4723067240,5010,5010,5010,5010,0
|
|
20240109,180500,4723067240,5010,5010,5010,5010,0
|
|
20240109,180400,4723067240,5010,5010,5010,5010,0
|
|
20240109,180300,4723067240,5010,5010,5010,5010,9531
|
|
20240109,180200,4723067240,5010,5010,5010,5010,0
|
|
20240109,180100,4723067240,5010,5010,5010,5010,0
|
|
20240109,180000,4723067240,5010,5010,5010,5010,0
|
|
20240109,175900,4723067240,5010,5010,5010,5010,0
|
|
20240109,175800,4723067240,5010,5010,5010,5010,0
|
|
20240109,175700,4723067240,5010,5010,5010,5010,0
|
|
20240109,175600,4723067240,5010,5010,5010,5010,0
|
|
20240109,175500,4723067240,5010,5010,5010,5010,0
|
|
20240109,175400,4723067240,5010,5010,5010,5010,0
|
|
20240109,175300,4723067240,5010,5010,5010,5010,0
|
|
20240109,175200,4723067240,5010,5010,5010,5010,0
|
|
20240109,175100,4723067240,5010,5010,5010,5010,0
|
|
20240109,175000,4723067240,5010,5010,5010,5010,0
|
|
20240109,174900,4723067240,5010,5010,5010,5010,0
|
|
20240109,174800,4723067240,5010,5010,5010,5010,0
|
|
20240109,174700,4723067240,5010,5010,5010,5010,0
|
|
20240109,174600,4723067240,5010,5010,5010,5010,0
|
|
20240109,174500,4723067240,5010,5010,5010,5010,0
|
|
20240109,174400,4723067240,5010,5010,5010,5010,0
|
|
20240109,174300,4723067240,5010,5010,5010,5010,0
|
|
20240109,174200,4723067240,5010,5010,5010,5010,0
|
|
20240109,174100,4723067240,5010,5010,5010,5010,0
|
|
20240109,174000,4723067240,5010,5010,5010,5010,0
|
|
20240109,173900,4723067240,5010,5010,5010,5010,0
|
|
20240109,173800,4723067240,5010,5010,5010,5010,0
|
|
20240109,173700,4723067240,5010,5010,5010,5010,0
|
|
20240109,173600,4723067240,5010,5010,5010,5010,0
|
|
20240109,173500,4723067240,5010,5010,5010,5010,0
|
|
20240109,173400,4723067240,5010,5010,5010,5010,0
|
|
20240109,173300,4723067240,5010,5010,5010,5010,9531
|
|
20240109,173200,4723067240,5010,5010,5010,5010,0
|
|
20240109,173100,4723067240,5010,5010,5010,5010,0
|
|
20240109,173000,4723067240,5010,5010,5010,5010,0
|
|
20240109,172900,4723067240,5010,5010,5010,5010,0
|
|
20240109,172800,4723067240,5010,5010,5010,5010,0
|
|
20240109,172700,4723067240,5010,5010,5010,5010,0
|
|
20240109,172600,4723067240,5010,5010,5010,5010,0
|
|
20240109,172500,4723067240,5010,5010,5010,5010,0
|
|
20240109,172400,4723067240,5010,5010,5010,5010,0
|
|
20240109,172300,4723067240,5010,5010,5010,5010,0
|
|
20240109,172200,4723067240,5010,5010,5010,5010,0
|
|
20240109,172100,4723067240,5010,5010,5010,5010,0
|
|
20240109,172000,4723067240,5010,5010,5010,5010,0
|
|
20240109,171900,4723067240,5010,5010,5010,5010,0
|
|
20240109,171800,4723067240,5010,5010,5010,5010,0
|
|
20240109,171700,4723067240,5010,5010,5010,5010,0
|
|
20240109,171600,4723067240,5010,5010,5010,5010,0
|
|
20240109,171500,4723067240,5010,5010,5010,5010,0
|
|
20240109,171400,4723067240,5010,5010,5010,5010,0
|
|
20240109,171300,4723067240,5010,5010,5010,5010,0
|
|
20240109,171200,4723067240,5010,5010,5010,5010,0
|
|
20240109,171100,4723067240,5010,5010,5010,5010,0
|
|
20240109,171000,4723067240,5010,5010,5010,5010,0
|
|
20240109,170900,4723067240,5010,5010,5010,5010,0
|
|
20240109,170800,4723067240,5010,5010,5010,5010,0
|
|
20240109,170700,4723067240,5010,5010,5010,5010,0
|
|
20240109,170600,4723067240,5010,5010,5010,5010,0
|
|
20240109,170500,4723067240,5010,5010,5010,5010,0
|
|
20240109,170400,4723067240,5010,5010,5010,5010,0
|
|
20240109,170300,4723067240,5010,5010,5010,5010,9531
|
|
20240109,170200,4723067240,5010,5010,5010,5010,0
|
|
20240109,170100,4723067240,5010,5010,5010,5010,0
|
|
20240109,170000,4723067240,5010,5010,5010,5010,0
|
|
20240109,165900,4723067240,5010,5010,5010,5010,0
|
|
20240109,165800,4723067240,5010,5010,5010,5010,0
|
|
20240109,165700,4723067240,5010,5010,5010,5010,0
|
|
20240109,165600,4723067240,5010,5010,5010,5010,0
|
|
20240109,165500,4723067240,5010,5010,5010,5010,0
|
|
20240109,165400,4723067240,5010,5010,5010,5010,0
|
|
20240109,165300,4723067240,5010,5010,5010,5010,0
|
|
20240109,165200,4723067240,5010,5010,5010,5010,0
|
|
20240109,165100,4723067240,5010,5010,5010,5010,0
|
|
20240109,165000,4723067240,5010,5010,5010,5010,0
|
|
20240109,164900,4723067240,5010,5010,5010,5010,0
|
|
20240109,164800,4723067240,5010,5010,5010,5010,0
|
|
20240109,164700,4723067240,5010,5010,5010,5010,0
|
|
20240109,164600,4723067240,5010,5010,5010,5010,0
|
|
20240109,164500,4723067240,5010,5010,5010,5010,0
|
|
20240109,164400,4723067240,5010,5010,5010,5010,0
|
|
20240109,164300,4723067240,5010,5010,5010,5010,0
|
|
20240109,164200,4723067240,5010,5010,5010,5010,0
|
|
20240109,164100,4723067240,5010,5010,5010,5010,0
|
|
20240109,164000,4723067240,5010,5010,5010,5010,0
|
|
20240109,163900,4723067240,5010,5010,5010,5010,0
|
|
20240109,163800,4723067240,5010,5010,5010,5010,0
|
|
20240109,163700,4723067240,5010,5010,5010,5010,0
|
|
20240109,163600,4723067240,5010,5010,5010,5010,0
|
|
20240109,163500,4723067240,5010,5010,5010,5010,0
|
|
20240109,163400,4723067240,5010,5010,5010,5010,0
|
|
20240109,163300,4723067240,5010,5010,5010,5010,9531
|
|
20240109,163200,4723067240,5010,5010,5010,5010,0
|
|
20240109,163100,4723067240,5010,5010,5010,5010,0
|
|
20240109,163000,4723067240,5010,5010,5010,5010,0
|
|
20240109,162900,4723067240,5010,5010,5010,5010,0
|
|
20240109,162800,4723067240,5010,5010,5010,5010,0
|
|
20240109,162700,4723067240,5010,5010,5010,5010,0
|
|
20240109,162600,4723067240,5010,5010,5010,5010,0
|
|
20240109,162500,4723067240,5010,5010,5010,5010,0
|
|
20240109,162400,4723067240,5010,5010,5010,5010,0
|
|
20240109,162300,4723067240,5010,5010,5010,5010,0
|
|
20240109,162200,4723067240,5010,5010,5010,5010,0
|
|
20240109,162100,4723067240,5010,5010,5010,5010,0
|
|
20240109,162000,4723067240,5010,5010,5010,5010,0
|
|
20240109,161900,4723067240,5010,5010,5010,5010,0
|
|
20240109,161800,4723067240,5010,5010,5010,5010,0
|
|
20240109,161700,4723067240,5010,5010,5010,5010,0
|
|
20240109,161600,4723067240,5010,5010,5010,5010,0
|
|
20240109,161500,4723067240,5010,5010,5010,5010,0
|
|
20240109,161400,4723067240,5010,5010,5010,5010,0
|
|
20240109,161300,4723067240,5010,5010,5010,5010,0
|
|
20240109,161200,4723067240,5010,5010,5010,5010,0
|
|
20240109,161100,4723067240,5010,5010,5010,5010,0
|
|
20240109,161000,4723067240,5010,5010,5010,5010,0
|
|
20240109,160900,4723067240,5010,5010,5010,5010,0
|
|
20240109,160800,4723067240,5010,5010,5010,5010,0
|
|
20240109,160700,4723067240,5010,5010,5010,5010,0
|
|
20240109,160600,4723067240,5010,5010,5010,5010,0
|
|
20240109,160500,4723067240,5010,5010,5010,5010,0
|
|
20240109,160400,4723067240,5010,5010,5010,5010,0
|
|
20240109,160300,4723067240,5010,5010,5010,5010,9531
|
|
20240109,160200,4723067240,5010,5010,5010,5010,0
|
|
20240109,160100,4723067240,5010,5010,5010,5010,0
|
|
20240109,160000,4723067240,5010,5010,5010,5010,0
|
|
20240109,155900,4723067240,5010,5010,5010,5010,0
|
|
20240109,155800,4723067240,5010,5010,5010,5010,0
|
|
20240109,155700,4723067240,5010,5010,5010,5010,0
|
|
20240109,155600,4723067240,5010,5010,5010,5010,0
|
|
20240109,155500,4723067240,5010,5010,5010,5010,0
|
|
20240109,155400,4723067240,5010,5010,5010,5010,0
|
|
20240109,155300,4723067240,5010,5010,5010,5010,0
|
|
20240109,155200,4723067240,5010,5010,5010,5010,0
|
|
20240109,155100,4723067240,5010,5010,5010,5010,0
|
|
20240109,155000,4723067240,5010,5010,5010,5010,0
|
|
20240109,154900,4723067240,5010,5010,5010,5010,0
|
|
20240109,154800,4723067240,5010,5010,5010,5010,0
|
|
20240109,154700,4723067240,5010,5010,5010,5010,0
|
|
20240109,154600,4723067240,5010,5010,5010,5010,0
|
|
20240109,154500,4723067240,5010,5010,5010,5010,0
|
|
20240109,154400,4723067240,5010,5010,5010,5010,0
|
|
20240109,154300,4723067240,5010,5010,5010,5010,0
|
|
20240109,154200,4723067240,5010,5010,5010,5010,0
|
|
20240109,154100,4723067240,5010,5010,5010,5010,0
|
|
20240109,154000,4723067240,5010,5010,5010,5010,0
|
|
20240109,153900,4723067240,5010,5010,5010,5010,0
|
|
20240109,153800,4723067240,5010,5010,5010,5010,0
|
|
20240109,153700,4723067240,5010,5010,5010,5010,0
|
|
20240109,153600,4723067240,5010,5010,5010,5010,0
|
|
20240109,153500,4723067240,5010,5010,5010,5010,0
|
|
20240109,153400,4723067240,5010,5010,5010,5010,0
|
|
20240109,153300,4723067240,5010,5010,5010,5010,9531
|
|
20240109,153200,4723067240,5010,5010,5010,5010,0
|
|
20240109,153100,4723067240,5010,5010,5010,5010,0
|
|
20240109,153000,4723067240,5010,5010,5010,5010,9531
|
|
20240109,152900,4675316930,5010,5010,5010,5010,0
|
|
20240109,152800,4675316930,5010,5010,5010,5010,0
|
|
20240109,152700,4675316930,5010,5010,5010,5010,0
|
|
20240109,152600,4675316930,5010,5010,5010,5010,0
|
|
20240109,152500,4675316930,5010,5010,5010,5010,0
|
|
20240109,152400,4675316930,5010,5010,5010,5010,0
|
|
20240109,152300,4675316930,5010,5010,5010,5010,0
|
|
20240109,152200,4675316930,5010,5010,5010,5010,0
|
|
20240109,152100,4675316930,5010,5010,5010,5010,0
|
|
20240109,152000,4675316930,5010,5010,5010,5010,0
|
|
20240109,151900,4675316930,5010,5010,5020,5010,5926
|
|
20240109,151800,4645627140,5010,5000,5010,5000,1453
|
|
20240109,151700,4638355210,5010,5010,5010,5000,529
|
|
20240109,151600,4635709090,5000,5010,5010,5000,3544
|
|
20240109,151500,4617986100,5000,5000,5010,5000,2156
|
|
20240109,151400,4607205940,5010,5010,5010,5000,6882
|
|
20240109,151300,4572770190,5010,5000,5010,4995,3732
|
|
20240109,151200,4554113805,5010,5000,5010,5000,1970
|
|
20240109,151100,4544263765,5000,5000,5010,5000,2946
|
|
20240109,151000,4529533755,5010,5000,5010,5000,1140
|
|
20240109,150900,4523831645,5010,5010,5020,5000,2415
|
|
20240109,150800,4511735485,5010,5010,5020,5010,636
|
|
20240109,150700,4508548715,5010,5010,5010,5010,2209
|
|
20240109,150600,4497481625,5010,5000,5010,5000,4822
|
|
20240109,150500,4473347715,5000,5010,5010,5000,1838
|
|
20240109,150400,4464154795,5010,5000,5010,5000,2936
|
|
20240109,150300,4449472515,5010,5010,5010,5000,1359
|
|
20240109,150200,4442674425,5010,5020,5020,5000,3295
|
|
20240109,150100,4426188675,5010,5020,5020,5010,9130
|
|
20240109,150000,4380446825,5010,5020,5020,5010,2785
|
|
20240109,145900,4366480995,5020,5020,5020,5010,424
|
|
20240109,145800,4364353815,5010,5010,5010,5000,6028
|
|
20240109,145700,4334185275,5010,5010,5010,5000,3886
|
|
20240109,145600,4314723945,5010,5000,5010,5000,1063
|
|
20240109,145500,4309407045,5010,5010,5010,5010,51
|
|
20240109,145400,4309151535,5010,5010,5010,5000,1015
|
|
20240109,145300,4304074205,5010,5010,5010,5010,160
|
|
20240109,145200,4303272605,5010,5000,5010,5000,678
|
|
20240109,145100,4299882585,5010,5010,5010,5000,668
|
|
20240109,145000,4296537035,5010,5000,5010,5000,515
|
|
20240109,144900,4293957935,5000,5000,5010,5000,508
|
|
20240109,144800,4291417825,5010,5010,5010,5000,995
|
|
20240109,144700,4286438815,5000,5010,5010,5000,14
|
|
20240109,144600,4286368765,5010,5000,5010,5000,68
|
|
20240109,144500,4286028745,5010,5000,5010,5000,4579
|
|
20240109,144400,4263108425,5000,5000,5000,4995,3675
|
|
20240109,144300,4244733525,5000,5000,5000,5000,1409
|
|
20240109,144200,4237688525,5000,5000,5000,4995,1419
|
|
20240109,144100,4230598315,5000,5000,5000,4995,554
|
|
20240109,144000,4227829315,5000,5000,5000,5000,1153
|
|
20240109,143900,4222064315,5000,5000,5000,5000,1210
|
|
20240109,143800,4216014315,5000,5000,5000,5000,1037
|
|
20240109,143700,4210829315,4995,5000,5000,4995,3391
|
|
20240109,143600,4193875430,5000,5000,5010,5000,1003
|
|
20240109,143500,4188860420,5000,5000,5010,5000,1164
|
|
20240109,143400,4183040340,5000,5000,5010,5000,1053
|
|
20240109,143300,4177775310,5010,5010,5010,5000,411
|
|
20240109,143200,4175717200,5010,5010,5010,5000,441
|
|
20240109,143100,4173511390,5000,5000,5000,5000,2404
|
|
20240109,143000,4161491390,5010,5010,5010,5010,2472
|
|
20240109,142900,4149106670,5010,5010,5010,5000,1830
|
|
20240109,142800,4139938420,5000,5000,5000,5000,270
|
|
20240109,142700,4138588420,5000,5000,5000,5000,1419
|
|
20240109,142600,4131493420,5000,5000,5000,5000,1324
|
|
20240109,142500,4124873420,5010,5000,5010,5000,1313
|
|
20240109,142400,4118297290,5010,5010,5010,5000,2041
|
|
20240109,142300,4108083840,5000,5000,5010,5000,484
|
|
20240109,142200,4105663800,5010,5010,5010,5010,115
|
|
20240109,142100,4105087650,5010,5000,5010,5000,321
|
|
20240109,142000,4103482640,5010,5010,5010,5010,110
|
|
20240109,141900,4102931540,5010,5010,5010,5010,1149
|
|
20240109,141800,4097175050,5010,5010,5020,5010,359
|
|
20240109,141700,4095376370,5020,5010,5020,5010,468
|
|
20240109,141600,4093029480,5030,5010,5030,5010,253
|
|
20240109,141500,4091759010,5030,5010,5030,5010,1793
|
|
20240109,141400,4082775060,5010,5000,5010,5000,304
|
|
20240109,141300,4081255020,5010,5000,5010,5000,871
|
|
20240109,141200,4076897960,5000,5000,5010,5000,1440
|
|
20240109,141100,4069697870,5000,5010,5010,5000,3128
|
|
20240109,141000,4054055740,5020,5010,5020,5010,306
|
|
20240109,140900,4052522660,5000,5010,5010,5000,4480
|
|
20240109,140800,4030122600,5010,5000,5010,5000,589
|
|
20240109,140700,4027177550,5000,5010,5010,5000,221
|
|
20240109,140600,4026071720,5000,5000,5000,5000,3007
|
|
20240109,140500,4011036720,5000,5010,5010,5000,2238
|
|
20240109,140400,3999843390,5010,5010,5010,5010,1000
|
|
20240109,140300,3994833390,5010,5010,5010,5010,1500
|
|
20240109,140200,3987318390,5020,5020,5020,5020,2416
|
|
20240109,140100,3975190070,5020,5020,5020,5020,2085
|
|
20240109,140000,3964723370,5020,5030,5030,5020,486
|
|
20240109,135900,3962283450,5020,5020,5020,5020,927
|
|
20240109,135800,3957629910,5020,5010,5020,5010,4061
|
|
20240109,135700,3937264280,5000,5000,5000,5000,664
|
|
20240109,135600,3933944280,5000,5000,5000,5000,671
|
|
20240109,135500,3930589280,5000,5010,5020,5000,711
|
|
20240109,135400,3927027210,5010,5010,5010,5010,92
|
|
20240109,135300,3926566290,5020,5010,5020,5010,399
|
|
20240109,135200,3924567280,5020,5010,5020,5010,347
|
|
20240109,135100,3922828750,5000,5010,5010,5000,315
|
|
20240109,135000,3921251100,5010,5020,5020,5010,105
|
|
20240109,134900,3920724530,5000,5010,5010,5000,755
|
|
20240109,134800,3916943010,5010,5010,5010,5010,100
|
|
20240109,134700,3916442010,5020,5000,5020,5000,3027
|
|
20240109,134600,3901287730,5000,5000,5010,5000,535
|
|
20240109,134500,3898612380,5010,5000,5010,5000,240
|
|
20240109,134400,3897411980,5000,5000,5010,5000,1598
|
|
20240109,134300,3889421880,5000,5010,5010,5000,804
|
|
20240109,134200,3885400880,5000,5010,5010,5000,228
|
|
20240109,134100,3884258990,5010,5000,5010,5000,33
|
|
20240109,134000,3884093720,5000,5000,5000,5000,214
|
|
20240109,133900,3883023720,5000,5010,5010,5000,2738
|
|
20240109,133800,3869331260,5010,5010,5010,5010,175
|
|
20240109,133700,3868454510,5010,5000,5010,5000,226
|
|
20240109,133600,3867324460,5000,5000,5010,5000,1911
|
|
20240109,133500,3857769440,5010,5010,5010,5010,505
|
|
20240109,133400,3855239390,5010,5000,5010,5000,984
|
|
20240109,133300,3850317720,5000,5000,5000,5000,4863
|
|
20240109,133200,3826002720,5000,5000,5010,5000,6177
|
|
20240109,133100,3795117630,5000,5000,5000,5000,2626
|
|
20240109,133000,3781987630,5000,5010,5010,5000,2896
|
|
20240109,132900,3767479510,5010,5010,5010,5010,103
|
|
20240109,132800,3766963480,5010,5010,5010,5010,170
|
|
20240109,132700,3766111780,5010,5010,5010,5000,1034
|
|
20240109,132600,3760931770,5010,5000,5010,5000,905
|
|
20240109,132500,3756397760,5000,5010,5010,5000,1768
|
|
20240109,132400,3747545380,5010,5010,5010,5000,802
|
|
20240109,132300,3743529290,5000,5010,5010,5000,371
|
|
20240109,132200,3741671280,5010,5010,5010,5010,728
|
|
20240109,132100,3738024000,5010,5010,5010,5000,3672
|
|
20240109,132000,3719627680,5010,5000,5010,5000,696
|
|
20240109,131900,3716146680,5000,5000,5010,5000,1179
|
|
20240109,131800,3710251450,5000,5010,5010,5000,150
|
|
20240109,131700,3709500950,5010,5010,5010,5000,1625
|
|
20240109,131600,3701370950,5010,5010,5010,5000,530
|
|
20240109,131500,3698716840,5010,5010,5010,5010,208
|
|
20240109,131400,3697674760,5010,5000,5010,5000,787
|
|
20240109,131300,3693739750,5020,5010,5020,5010,1429
|
|
20240109,131200,3686574100,5010,5010,5010,5010,2322
|
|
20240109,131100,3674940880,5010,5010,5010,5000,614
|
|
20240109,131000,3671869020,5010,5010,5020,5010,3167
|
|
20240109,130900,3656002340,5020,5020,5020,5010,69
|
|
20240109,130800,3655656550,5010,5010,5020,5010,755
|
|
20240109,130700,3651871980,5020,5020,5020,5020,402
|
|
20240109,130600,3649853940,5020,5020,5020,5020,1915
|
|
20240109,130500,3640240640,5020,5020,5020,5010,185
|
|
20240109,130400,3639313770,5010,5020,5020,5010,626
|
|
20240109,130300,3636171300,5020,5020,5020,5010,769
|
|
20240109,130200,3632311170,5020,5020,5020,5010,500
|
|
20240109,130100,3629803840,5020,5020,5020,5010,1466
|
|
20240109,130000,3622458170,5020,5030,5030,5020,3494
|
|
20240109,125900,3604918070,5030,5030,5030,5030,156
|
|
20240109,125800,3604133390,5040,5040,5040,5020,5103
|
|
20240109,125700,3578476950,5040,5040,5040,5030,1169
|
|
20240109,125600,3572587440,5040,5030,5040,5030,1856
|
|
20240109,125500,3563251730,5030,5030,5040,5030,2381
|
|
20240109,125400,3551273420,5030,5040,5040,5030,2401
|
|
20240109,125300,3539192750,5040,5040,5050,5040,3408
|
|
20240109,125200,3521989670,5040,5050,5050,5040,3661
|
|
20240109,125100,3503509370,5050,5040,5050,5040,2344
|
|
20240109,125000,3491693410,5040,5040,5050,5030,2841
|
|
20240109,124900,3477378450,5050,5040,5050,5030,3342
|
|
20240109,124800,3460528720,5040,5030,5050,5030,4629
|
|
20240109,124700,3437182520,5030,5040,5040,5030,8905
|
|
20240109,124600,3392307280,5040,5020,5040,5020,10800
|
|
20240109,124500,3338015050,5020,5010,5020,5010,778
|
|
20240109,124400,3334116160,5020,5010,5020,5010,1001
|
|
20240109,124300,3329101140,5020,5020,5020,5010,515
|
|
20240109,124200,3326517940,5020,5020,5020,5010,1362
|
|
20240109,124100,3319690700,5020,5020,5020,5020,5
|
|
20240109,124000,3319665600,5020,5010,5020,5010,439
|
|
20240109,123900,3317463840,5020,5020,5020,5010,404
|
|
20240109,123800,3315435860,5020,5020,5020,5010,101
|
|
20240109,123700,3314928930,5020,5020,5030,5020,2776
|
|
20240109,123600,3300992500,5020,5020,5020,5020,1313
|
|
20240109,123500,3294401240,5020,5020,5020,5020,295
|
|
20240109,123400,3292920340,5010,5010,5010,5010,763
|
|
20240109,123300,3289097710,5010,5010,5010,5010,1375
|
|
20240109,123200,3282208960,5010,5010,5010,5010,771
|
|
20240109,123100,3278346250,5020,5020,5020,5010,126
|
|
20240109,123000,3277713880,5020,5020,5020,5020,202
|
|
20240109,122900,3276699840,5020,5020,5020,5020,1
|
|
20240109,122800,3276694820,5010,5010,5010,5010,914
|
|
20240109,122700,3272115680,5010,5010,5010,5000,252
|
|
20240109,122600,3270853370,5010,5010,5020,5010,1026
|
|
20240109,122500,3265713080,5010,5010,5010,5010,2498
|
|
20240109,122400,3253198100,5010,5000,5010,5000,199
|
|
20240109,122300,3252203040,5000,5000,5000,5000,300
|
|
20240109,122200,3250703040,5010,5010,5020,5000,8021
|
|
20240109,122100,3210581870,5010,5020,5020,5010,3541
|
|
20240109,122000,3192835460,5020,5020,5020,5010,1060
|
|
20240109,121900,3187521060,5020,5020,5020,5020,1000
|
|
20240109,121800,3182501060,5020,5010,5020,5010,742
|
|
20240109,121700,3178783510,5020,5020,5020,5010,1967
|
|
20240109,121600,3168909470,5010,5010,5010,5010,206
|
|
20240109,121500,3167877410,5010,5000,5010,5000,1948
|
|
20240109,121400,3158118180,5000,5010,5010,5000,501
|
|
20240109,121300,3155608180,5010,5000,5010,5000,997
|
|
20240109,121200,3150619610,5000,4995,5010,4995,3590
|
|
20240109,121100,3132675375,4995,5000,5000,4995,1668
|
|
20240109,121000,3124342205,5000,5010,5010,4995,564
|
|
20240109,120900,3121523550,5000,5000,5000,5000,360
|
|
20240109,120800,3119723550,4995,5000,5000,4995,847
|
|
20240109,120700,3115488560,5010,5010,5010,5000,1499
|
|
20240109,120600,3107992950,5000,5010,5010,5000,1395
|
|
20240109,120500,3101015880,5010,5000,5010,5000,508
|
|
20240109,120400,3098473300,5010,5010,5010,5000,383
|
|
20240109,120300,3096555470,5010,5010,5010,5010,2712
|
|
20240109,120200,3082968350,5010,5010,5010,5000,283
|
|
20240109,120100,3081551720,5010,5000,5010,4995,1445
|
|
20240109,120000,3074327875,5010,5010,5010,5000,668
|
|
20240109,115900,3070987355,5010,5000,5010,5000,1043
|
|
20240109,115800,3065769245,5000,5010,5010,5000,53
|
|
20240109,115700,3065504215,5010,5010,5010,5000,1516
|
|
20240109,115600,3057922205,5010,5000,5010,5000,647
|
|
20240109,115500,3054687105,4995,5000,5000,4995,1033
|
|
20240109,115400,3049525935,5000,5010,5010,4995,30
|
|
20240109,115300,3049375810,4995,5000,5010,4995,2676
|
|
20240109,115200,3035992965,5000,5000,5000,5000,3013
|
|
20240109,115100,3020927965,5000,5010,5010,5000,1000
|
|
20240109,115000,3015923935,5020,5020,5020,5010,2549
|
|
20240109,114900,3003149655,5010,5010,5010,5010,44
|
|
20240109,114800,3002929215,5020,5020,5020,5020,15
|
|
20240109,114700,3002853915,5020,5010,5020,5010,833
|
|
20240109,114600,2998676495,5010,5010,5010,5010,249
|
|
20240109,114500,2997429005,5010,5000,5010,5000,69
|
|
20240109,114400,2997083995,5000,5020,5020,5000,10263
|
|
20240109,114300,2945737335,5010,5010,5020,5010,118
|
|
20240109,114200,2945146075,5010,5010,5020,5010,809
|
|
20240109,114100,2941092715,5020,5020,5020,5010,1516
|
|
20240109,114000,2933483715,5020,5020,5030,5020,375
|
|
20240109,113900,2931601205,5020,5020,5030,5020,100
|
|
20240109,113800,2931099195,5020,5030,5030,5020,765
|
|
20240109,113700,2927258765,5020,5030,5030,5020,2279
|
|
20240109,113600,2915811435,5030,5030,5030,5020,1072
|
|
20240109,113500,2910419375,5030,5030,5040,5030,1376
|
|
20240109,113400,2903496665,5030,5030,5040,5020,4483
|
|
20240109,113300,2880921135,5030,5040,5040,5030,555
|
|
20240109,113200,2878129135,5040,5030,5040,5030,2727
|
|
20240109,113100,2864412315,5030,5040,5040,5030,3607
|
|
20240109,113000,2846267085,5040,5030,5040,5030,5035
|
|
20240109,112900,2820935885,5040,5030,5040,5030,4558
|
|
20240109,112800,2797996465,5030,5020,5030,5020,2068
|
|
20240109,112700,2787600925,5020,5020,5020,5020,261
|
|
20240109,112600,2786290705,5020,5020,5020,5020,3913
|
|
20240109,112500,2766647445,5020,5020,5020,5010,4394
|
|
20240109,112400,2744630855,5020,5010,5020,5010,110
|
|
20240109,112300,2744079355,5010,5000,5010,5000,2796
|
|
20240109,112200,2730071515,5010,5020,5020,5010,5982
|
|
20240109,112100,2700085965,5020,5010,5020,5010,8297
|
|
20240109,112000,2658490145,5010,4990,5010,4990,25102
|
|
20240109,111900,2533028470,4990,4990,4990,4990,0
|
|
20240109,111800,2533028470,4990,4990,4990,4990,105
|
|
20240109,111700,2532504520,4990,4990,4990,4990,3
|
|
20240109,111600,2532489550,4985,4985,4985,4985,300
|
|
20240109,111500,2530994050,4985,4990,4990,4985,195
|
|
20240109,111400,2530021675,4990,4985,4990,4985,499
|
|
20240109,111300,2527531680,4980,4985,4990,4980,3036
|
|
20240109,111200,2512397935,4990,4985,4990,4985,842
|
|
20240109,111100,2508197530,4985,4990,4990,4985,368
|
|
20240109,111000,2506362895,4990,4995,4995,4990,717
|
|
20240109,110900,2502785060,4990,4990,4995,4990,1003
|
|
20240109,110800,2497780080,4990,4990,4990,4990,2685
|
|
20240109,110700,2484381930,4990,4990,4990,4990,70
|
|
20240109,110600,2484032630,4990,4990,4995,4990,2177
|
|
20240109,110500,2473165400,4990,4985,4990,4985,2240
|
|
20240109,110400,2461998995,4985,4985,4985,4985,0
|
|
20240109,110300,2461998995,4985,4985,4985,4985,250
|
|
20240109,110200,2460752745,4985,4990,4990,4985,420
|
|
20240109,110100,2458659025,4990,4985,4990,4985,287
|
|
20240109,110000,2457228175,4985,4990,4990,4985,207
|
|
20240109,105900,2456195535,4990,4990,4990,4990,40
|
|
20240109,105800,2455995935,4990,4985,4990,4985,562
|
|
20240109,105700,2453193365,4985,4980,4985,4980,1287
|
|
20240109,105600,2446779925,4980,4985,4985,4980,746
|
|
20240109,105500,2443064840,4980,4980,4985,4980,531
|
|
20240109,105400,2440417840,4980,4980,4990,4980,1240
|
|
20240109,105300,2434234900,4980,4985,4985,4980,3573
|
|
20240109,105200,2416436045,4985,4990,4990,4980,3680
|
|
20240109,105100,2398096220,4990,4990,4990,4980,8963
|
|
20240109,105000,2353411400,4990,4985,4990,4985,6105
|
|
20240109,104900,2322968385,4990,4990,4990,4990,1558
|
|
20240109,104800,2315193965,4990,4985,4990,4985,1848
|
|
20240109,104700,2305981660,4990,4990,4990,4985,422
|
|
20240109,104600,2303877635,4990,4985,4990,4985,921
|
|
20240109,104500,2299285900,4985,4985,4985,4985,5331
|
|
20240109,104400,2272710865,4990,4990,4990,4990,135
|
|
20240109,104300,2272037215,4985,4990,4995,4985,5882
|
|
20240109,104200,2242678370,4990,4990,4990,4990,1277
|
|
20240109,104100,2236306140,4990,4990,4990,4985,2184
|
|
20240109,104000,2225409480,4985,4990,4990,4985,142
|
|
20240109,103900,2224701580,4990,4990,4990,4990,661
|
|
20240109,103800,2221403190,4990,4990,4990,4990,2000
|
|
20240109,103700,2211423190,4990,4990,4990,4990,2023
|
|
20240109,103600,2201328420,4990,4990,4990,4985,577
|
|
20240109,103500,2198449695,4990,4995,4995,4985,20165
|
|
20240109,103400,2097897145,4995,4990,4995,4990,502
|
|
20240109,103300,2095392155,4995,4995,4995,4990,2141
|
|
20240109,103200,2084698865,4995,4995,4995,4990,228
|
|
20240109,103100,2083560020,4995,4990,4995,4990,363
|
|
20240109,103000,2081747750,4995,4990,4995,4990,810
|
|
20240109,102900,2077705440,4990,4990,4995,4990,28
|
|
20240109,102800,2077565710,4990,4990,4995,4990,493
|
|
20240109,102700,2075105625,4990,4990,4990,4990,1010
|
|
20240109,102600,2070065725,4990,4990,4990,4985,2382
|
|
20240109,102500,2058180605,4990,4995,4995,4990,1822
|
|
20240109,102400,2049088655,4995,4995,4995,4990,3559
|
|
20240109,102300,2031328825,4995,4995,4995,4990,1647
|
|
20240109,102200,2023109355,4995,4995,4995,4995,745
|
|
20240109,102100,2019388080,4995,4995,4995,4990,9705
|
|
20240109,102000,1970954115,4995,4995,5000,4995,2564
|
|
20240109,101900,1958146930,4995,4995,4995,4990,236
|
|
20240109,101800,1956968150,4995,4990,4995,4985,3453
|
|
20240109,101700,1939734855,4990,4990,4995,4990,1853
|
|
20240109,101600,1930486205,4990,4990,4995,4990,3840
|
|
20240109,101500,1911324600,4995,4995,4995,4990,2671
|
|
20240109,101400,1897983260,4995,4995,5000,4995,658
|
|
20240109,101300,1894696545,4995,4995,5000,4995,2185
|
|
20240109,101200,1883782310,4995,4995,4995,4995,0
|
|
20240109,101100,1883782310,4995,5010,5010,4995,5574
|
|
20240109,101000,1855899075,5010,5010,5010,5010,5750
|
|
20240109,100900,1827091575,5010,5010,5020,5010,9066
|
|
20240109,100800,1781670905,5010,5010,5020,5010,5720
|
|
20240109,100700,1753009525,5010,5000,5010,5000,3624
|
|
20240109,100600,1734868925,4995,5000,5000,4995,1647
|
|
20240109,100500,1726634500,5000,5000,5000,5000,4678
|
|
20240109,100400,1703244500,5000,5000,5000,5000,2444
|
|
20240109,100300,1691024500,5000,4990,5010,4990,22089
|
|
20240109,100200,1580613900,4990,4990,4990,4985,4444
|
|
20240109,100100,1558439340,4990,4985,4990,4980,2126
|
|
20240109,100000,1547843360,4985,4980,4985,4980,811
|
|
20240109,095900,1543803825,4980,4980,4980,4975,3296
|
|
20240109,095800,1527389900,4975,4975,4975,4975,1555
|
|
20240109,095700,1519653775,4975,4970,4975,4970,2431
|
|
20240109,095600,1507561215,4970,4975,4975,4970,2730
|
|
20240109,095500,1493980615,4975,4980,4980,4975,7283
|
|
20240109,095400,1457742165,4980,4980,4980,4980,4603
|
|
20240109,095300,1434819225,4980,4985,4985,4980,602
|
|
20240109,095200,1431820820,4980,4980,4980,4980,644
|
|
20240109,095100,1428613700,4980,4985,4985,4980,2756
|
|
20240109,095000,1414875290,4985,4980,4985,4980,2946
|
|
20240109,094900,1400189580,4980,4985,4985,4980,2995
|
|
20240109,094800,1385262550,4985,4980,4985,4980,4026
|
|
20240109,094700,1365200295,4980,4980,4985,4980,841
|
|
20240109,094600,1361012085,4980,4985,4985,4980,7102
|
|
20240109,094500,1325635780,4980,4985,4985,4980,1489
|
|
20240109,094400,1318218945,4980,4985,4990,4980,13489
|
|
20240109,094300,1250980790,4990,4990,4990,4985,5209
|
|
20240109,094200,1224992880,4990,4995,4995,4990,2811
|
|
20240109,094100,1210965960,4995,5000,5000,4990,2946
|
|
20240109,094000,1196252045,5000,4995,5000,4995,725
|
|
20240109,093900,1192630665,4995,4990,4995,4990,2605
|
|
20240109,093800,1179626435,4995,4995,4995,4990,5003
|
|
20240109,093700,1154659365,4990,4990,4995,4990,3018
|
|
20240109,093600,1139599505,4990,4990,4995,4990,1878
|
|
20240109,093500,1130228100,4985,4990,4990,4985,1895
|
|
20240109,093400,1120780905,4990,4990,4990,4985,8841
|
|
20240109,093300,1076700875,4990,4995,4995,4985,5425
|
|
20240109,093200,1049626550,4995,4995,4995,4995,3173
|
|
20240109,093100,1033777415,4995,5000,5000,4995,1156
|
|
20240109,093000,1027997420,5000,4995,5010,4995,14562
|
|
20240109,092900,955233490,4990,4990,4995,4990,1060
|
|
20240109,092800,949942065,4990,4995,4995,4990,2905
|
|
20240109,092700,935432595,4995,4995,5000,4995,740
|
|
20240109,092600,931736185,4995,4990,4995,4990,7298
|
|
20240109,092500,895312850,4990,4995,5000,4990,1816
|
|
20240109,092400,886242475,4995,4995,5000,4990,4726
|
|
20240109,092300,862631230,5000,5000,5010,4995,4577
|
|
20240109,092200,839757945,5000,4995,5000,4995,3597
|
|
20240109,092100,821776050,4995,4995,5000,4995,1397
|
|
20240109,092000,814798025,4995,5000,5000,4995,2160
|
|
20240109,091900,804008770,4995,5000,5000,4995,2347
|
|
20240109,091800,792279855,5000,5000,5010,5000,3749
|
|
20240109,091700,773534815,5000,5010,5010,5000,2079
|
|
20240109,091600,763138895,5010,5000,5010,5000,4859
|
|
20240109,091500,738832805,5000,5010,5010,4995,11333
|
|
20240109,091400,682166745,5010,5010,5020,5000,6987
|
|
20240109,091300,647161855,5010,5010,5020,5000,10350
|
|
20240109,091200,595270325,5010,5000,5010,5000,8133
|
|
20240109,091100,554590955,5000,4995,5000,4990,4858
|
|
20240109,091000,530317185,4990,4985,4995,4985,9594
|
|
20240109,090900,482430950,4990,4980,4990,4980,5235
|
|
20240109,090800,456328125,4985,4975,4985,4975,3346
|
|
20240109,090700,439663655,4980,4995,4995,4940,12454
|
|
20240109,090600,377932245,4995,4950,5000,4945,18353
|
|
20240109,090500,286647805,4945,4980,4980,4945,3953
|
|
20240109,090400,267046260,4975,4970,4980,4950,14772
|
|
20240109,090300,193690880,4965,4970,4970,4960,9188
|
|
20240109,090200,148092825,4980,4980,4980,4965,4972
|
|
20240109,090100,123345415,4980,4980,4980,4960,2369
|
|
20240109,090000,111553910,4980,4980,4985,4940,21932
|