577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,183400,4021919105,2030,2030,2030,2030,24750
|
|
20240117,183300,4021919105,2030,2030,2030,2030,0
|
|
20240117,183200,4021919105,2030,2030,2030,2030,0
|
|
20240117,183100,4021919105,2030,2030,2030,2030,0
|
|
20240117,183000,4021919105,2030,2030,2030,2030,0
|
|
20240117,182900,4021919105,2030,2030,2030,2030,0
|
|
20240117,182800,4021919105,2030,2030,2030,2030,0
|
|
20240117,182700,4021919105,2030,2030,2030,2030,0
|
|
20240117,182600,4021919105,2030,2030,2030,2030,0
|
|
20240117,182500,4021919105,2030,2030,2030,2030,0
|
|
20240117,182400,4021919105,2030,2030,2030,2030,0
|
|
20240117,182300,4021919105,2030,2030,2030,2030,0
|
|
20240117,182200,4021919105,2030,2030,2030,2030,0
|
|
20240117,182100,4021919105,2030,2030,2030,2030,0
|
|
20240117,182000,4021919105,2030,2030,2030,2030,0
|
|
20240117,181900,4021919105,2030,2030,2030,2030,0
|
|
20240117,181800,4021919105,2030,2030,2030,2030,0
|
|
20240117,181700,4021919105,2030,2030,2030,2030,0
|
|
20240117,181600,4021919105,2030,2030,2030,2030,0
|
|
20240117,181500,4021919105,2030,2030,2030,2030,0
|
|
20240117,181400,4021919105,2030,2030,2030,2030,0
|
|
20240117,181300,4021919105,2030,2030,2030,2030,0
|
|
20240117,181200,4021919105,2030,2030,2030,2030,0
|
|
20240117,181100,4021919105,2030,2030,2030,2030,0
|
|
20240117,181000,4021919105,2030,2030,2030,2030,0
|
|
20240117,180900,4021919105,2030,2030,2030,2030,0
|
|
20240117,180800,4021919105,2030,2030,2030,2030,0
|
|
20240117,180700,4021919105,2030,2030,2030,2030,0
|
|
20240117,180600,4021919105,2030,2030,2030,2030,0
|
|
20240117,180500,4021919105,2030,2030,2030,2030,0
|
|
20240117,180400,4021919105,2030,2030,2030,2030,24750
|
|
20240117,180300,4021919105,2030,2030,2030,2030,0
|
|
20240117,180200,4021919105,2030,2030,2030,2030,0
|
|
20240117,180100,4021919105,2030,2030,2030,2030,0
|
|
20240117,180000,4021919105,2030,2030,2030,2030,0
|
|
20240117,175900,4021919105,2030,2030,2030,2030,0
|
|
20240117,175800,4021919105,2030,2030,2030,2030,0
|
|
20240117,175700,4021919105,2030,2030,2030,2030,0
|
|
20240117,175600,4021919105,2030,2030,2030,2030,0
|
|
20240117,175500,4021919105,2030,2030,2030,2030,0
|
|
20240117,175400,4021919105,2030,2030,2030,2030,0
|
|
20240117,175300,4021919105,2030,2030,2030,2030,0
|
|
20240117,175200,4021919105,2030,2030,2030,2030,0
|
|
20240117,175100,4021919105,2030,2030,2030,2030,0
|
|
20240117,175000,4021919105,2030,2030,2030,2030,0
|
|
20240117,174900,4021919105,2030,2030,2030,2030,0
|
|
20240117,174800,4021919105,2030,2030,2030,2030,0
|
|
20240117,174700,4021919105,2030,2030,2030,2030,0
|
|
20240117,174600,4021919105,2030,2030,2030,2030,0
|
|
20240117,174500,4021919105,2030,2030,2030,2030,0
|
|
20240117,174400,4021919105,2030,2030,2030,2030,0
|
|
20240117,174300,4021919105,2030,2030,2030,2030,0
|
|
20240117,174200,4021919105,2030,2030,2030,2030,0
|
|
20240117,174100,4021919105,2030,2030,2030,2030,0
|
|
20240117,174000,4021919105,2030,2030,2030,2030,0
|
|
20240117,173900,4021919105,2030,2030,2030,2030,0
|
|
20240117,173800,4021919105,2030,2030,2030,2030,0
|
|
20240117,173700,4021919105,2030,2030,2030,2030,0
|
|
20240117,173600,4021919105,2030,2030,2030,2030,0
|
|
20240117,173500,4021919105,2030,2030,2030,2030,0
|
|
20240117,173400,4021919105,2030,2030,2030,2030,24750
|
|
20240117,173300,4021919105,2030,2030,2030,2030,0
|
|
20240117,173200,4021919105,2030,2030,2030,2030,0
|
|
20240117,173100,4021919105,2030,2030,2030,2030,0
|
|
20240117,173000,4021919105,2030,2030,2030,2030,0
|
|
20240117,172900,4021919105,2030,2030,2030,2030,0
|
|
20240117,172800,4021919105,2030,2030,2030,2030,0
|
|
20240117,172700,4021919105,2030,2030,2030,2030,0
|
|
20240117,172600,4021919105,2030,2030,2030,2030,0
|
|
20240117,172500,4021919105,2030,2030,2030,2030,0
|
|
20240117,172400,4021919105,2030,2030,2030,2030,0
|
|
20240117,172300,4021919105,2030,2030,2030,2030,0
|
|
20240117,172200,4021919105,2030,2030,2030,2030,0
|
|
20240117,172100,4021919105,2030,2030,2030,2030,0
|
|
20240117,172000,4021919105,2030,2030,2030,2030,0
|
|
20240117,171900,4021919105,2030,2030,2030,2030,0
|
|
20240117,171800,4021919105,2030,2030,2030,2030,0
|
|
20240117,171700,4021919105,2030,2030,2030,2030,0
|
|
20240117,171600,4021919105,2030,2030,2030,2030,0
|
|
20240117,171500,4021919105,2030,2030,2030,2030,0
|
|
20240117,171400,4021919105,2030,2030,2030,2030,0
|
|
20240117,171300,4021919105,2030,2030,2030,2030,0
|
|
20240117,171200,4021919105,2030,2030,2030,2030,0
|
|
20240117,171100,4021919105,2030,2030,2030,2030,0
|
|
20240117,171000,4021919105,2030,2030,2030,2030,0
|
|
20240117,170900,4021919105,2030,2030,2030,2030,0
|
|
20240117,170800,4021919105,2030,2030,2030,2030,0
|
|
20240117,170700,4021919105,2030,2030,2030,2030,0
|
|
20240117,170600,4021919105,2030,2030,2030,2030,0
|
|
20240117,170500,4021919105,2030,2030,2030,2030,0
|
|
20240117,170400,4021919105,2030,2030,2030,2030,24750
|
|
20240117,170300,4021919105,2030,2030,2030,2030,0
|
|
20240117,170200,4021919105,2030,2030,2030,2030,0
|
|
20240117,170100,4021919105,2030,2030,2030,2030,0
|
|
20240117,170000,4021919105,2030,2030,2030,2030,0
|
|
20240117,165900,4021919105,2030,2030,2030,2030,0
|
|
20240117,165800,4021919105,2030,2030,2030,2030,0
|
|
20240117,165700,4021919105,2030,2030,2030,2030,0
|
|
20240117,165600,4021919105,2030,2030,2030,2030,0
|
|
20240117,165500,4021919105,2030,2030,2030,2030,0
|
|
20240117,165400,4021919105,2030,2030,2030,2030,0
|
|
20240117,165300,4021919105,2030,2030,2030,2030,0
|
|
20240117,165200,4021919105,2030,2030,2030,2030,0
|
|
20240117,165100,4021919105,2030,2030,2030,2030,0
|
|
20240117,165000,4021919105,2030,2030,2030,2030,0
|
|
20240117,164900,4021919105,2030,2030,2030,2030,0
|
|
20240117,164800,4021919105,2030,2030,2030,2030,0
|
|
20240117,164700,4021919105,2030,2030,2030,2030,0
|
|
20240117,164600,4021919105,2030,2030,2030,2030,0
|
|
20240117,164500,4021919105,2030,2030,2030,2030,0
|
|
20240117,164400,4021919105,2030,2030,2030,2030,0
|
|
20240117,164300,4021919105,2030,2030,2030,2030,0
|
|
20240117,164200,4021919105,2030,2030,2030,2030,0
|
|
20240117,164100,4021919105,2030,2030,2030,2030,0
|
|
20240117,164000,4021919105,2030,2030,2030,2030,0
|
|
20240117,163900,4021919105,2030,2030,2030,2030,0
|
|
20240117,163800,4021919105,2030,2030,2030,2030,0
|
|
20240117,163700,4021919105,2030,2030,2030,2030,0
|
|
20240117,163600,4021919105,2030,2030,2030,2030,0
|
|
20240117,163500,4021919105,2030,2030,2030,2030,0
|
|
20240117,163400,4021919105,2030,2030,2030,2030,24750
|
|
20240117,163300,4021919105,2030,2030,2030,2030,0
|
|
20240117,163200,4021919105,2030,2030,2030,2030,0
|
|
20240117,163100,4021919105,2030,2030,2030,2030,0
|
|
20240117,163000,4021919105,2030,2030,2030,2030,0
|
|
20240117,162900,4021919105,2030,2030,2030,2030,0
|
|
20240117,162800,4021919105,2030,2030,2030,2030,0
|
|
20240117,162700,4021919105,2030,2030,2030,2030,0
|
|
20240117,162600,4021919105,2030,2030,2030,2030,0
|
|
20240117,162500,4021919105,2030,2030,2030,2030,0
|
|
20240117,162400,4021919105,2030,2030,2030,2030,0
|
|
20240117,162300,4021919105,2030,2030,2030,2030,0
|
|
20240117,162200,4021919105,2030,2030,2030,2030,0
|
|
20240117,162100,4021919105,2030,2030,2030,2030,0
|
|
20240117,162000,4021919105,2030,2030,2030,2030,0
|
|
20240117,161900,4021919105,2030,2030,2030,2030,0
|
|
20240117,161800,4021919105,2030,2030,2030,2030,0
|
|
20240117,161700,4021919105,2030,2030,2030,2030,0
|
|
20240117,161600,4021919105,2030,2030,2030,2030,0
|
|
20240117,161500,4021919105,2030,2030,2030,2030,0
|
|
20240117,161400,4021919105,2030,2030,2030,2030,0
|
|
20240117,161300,4021919105,2030,2030,2030,2030,0
|
|
20240117,161200,4021919105,2030,2030,2030,2030,0
|
|
20240117,161100,4021919105,2030,2030,2030,2030,0
|
|
20240117,161000,4021919105,2030,2030,2030,2030,0
|
|
20240117,160900,4021919105,2030,2030,2030,2030,0
|
|
20240117,160800,4021919105,2030,2030,2030,2030,0
|
|
20240117,160700,4021919105,2030,2030,2030,2030,0
|
|
20240117,160600,4021919105,2030,2030,2030,2030,0
|
|
20240117,160500,4021919105,2030,2030,2030,2030,0
|
|
20240117,160400,4021919105,2030,2030,2030,2030,24750
|
|
20240117,160300,4021919105,2030,2030,2030,2030,0
|
|
20240117,160200,4021919105,2030,2030,2030,2030,0
|
|
20240117,160100,4021919105,2030,2030,2030,2030,0
|
|
20240117,160000,4021919105,2030,2030,2030,2030,0
|
|
20240117,155900,4021919105,2030,2030,2030,2030,0
|
|
20240117,155800,4021919105,2030,2030,2030,2030,0
|
|
20240117,155700,4021919105,2030,2030,2030,2030,0
|
|
20240117,155600,4021919105,2030,2030,2030,2030,0
|
|
20240117,155500,4021919105,2030,2030,2030,2030,0
|
|
20240117,155400,4021919105,2030,2030,2030,2030,0
|
|
20240117,155300,4021919105,2030,2030,2030,2030,0
|
|
20240117,155200,4021919105,2030,2030,2030,2030,0
|
|
20240117,155100,4021919105,2030,2030,2030,2030,0
|
|
20240117,155000,4021919105,2030,2030,2030,2030,0
|
|
20240117,154900,4021919105,2030,2030,2030,2030,0
|
|
20240117,154800,4021919105,2030,2030,2030,2030,0
|
|
20240117,154700,4021919105,2030,2030,2030,2030,0
|
|
20240117,154600,4021919105,2030,2030,2030,2030,0
|
|
20240117,154500,4021919105,2030,2030,2030,2030,0
|
|
20240117,154400,4021919105,2030,2030,2030,2030,0
|
|
20240117,154300,4021919105,2030,2030,2030,2030,0
|
|
20240117,154200,4021919105,2030,2030,2030,2030,0
|
|
20240117,154100,4021919105,2030,2030,2030,2030,0
|
|
20240117,154000,4021919105,2030,2030,2030,2030,0
|
|
20240117,153900,4021919105,2030,2030,2030,2030,0
|
|
20240117,153800,4021919105,2030,2030,2030,2030,0
|
|
20240117,153700,4021919105,2030,2030,2030,2030,0
|
|
20240117,153600,4021919105,2030,2030,2030,2030,0
|
|
20240117,153500,4021919105,2030,2030,2030,2030,0
|
|
20240117,153400,4021919105,2030,2030,2030,2030,24750
|
|
20240117,153300,4021919105,2030,2030,2030,2030,0
|
|
20240117,153200,4021919105,2030,2030,2030,2030,0
|
|
20240117,153100,4021919105,2030,2030,2030,2030,0
|
|
20240117,153000,4021919105,2030,2030,2030,2030,24750
|
|
20240117,152900,3971676605,2030,2030,2030,2030,0
|
|
20240117,152800,3971676605,2030,2030,2030,2030,0
|
|
20240117,152700,3971676605,2030,2030,2030,2030,0
|
|
20240117,152600,3971676605,2030,2030,2030,2030,0
|
|
20240117,152500,3971676605,2030,2030,2030,2030,0
|
|
20240117,152400,3971676605,2030,2030,2030,2030,0
|
|
20240117,152300,3971676605,2030,2030,2030,2030,0
|
|
20240117,152200,3971676605,2030,2030,2030,2030,0
|
|
20240117,152100,3971676605,2030,2030,2030,2030,0
|
|
20240117,152000,3971676605,2030,2030,2030,2030,0
|
|
20240117,151900,3971676605,2030,2030,2030,2025,4927
|
|
20240117,151800,3961685340,2025,2030,2030,2025,2759
|
|
20240117,151700,3956094600,2030,2025,2030,2025,11710
|
|
20240117,151600,3932339540,2030,2030,2030,2025,5794
|
|
20240117,151500,3920599265,2025,2030,2030,2025,11627
|
|
20240117,151400,3897037950,2030,2030,2030,2025,3758
|
|
20240117,151300,3889427945,2025,2030,2030,2025,4667
|
|
20240117,151200,3879976790,2025,2030,2035,2025,955
|
|
20240117,151100,3878038140,2035,2035,2035,2030,23925
|
|
20240117,151000,3829450220,2035,2035,2035,2030,2118
|
|
20240117,150900,3825147520,2035,2030,2035,2030,1523
|
|
20240117,150800,3822053725,2035,2035,2035,2030,3625
|
|
20240117,150700,3814694345,2035,2030,2035,2030,1085
|
|
20240117,150600,3812490230,2030,2030,2030,2030,7605
|
|
20240117,150500,3797052080,2030,2030,2030,2030,66
|
|
20240117,150400,3796918100,2030,2030,2030,2025,27189
|
|
20240117,150300,3741848680,2030,2035,2035,2030,1604
|
|
20240117,150200,3738592490,2035,2030,2035,2030,3227
|
|
20240117,150100,3732041310,2035,2030,2035,2025,1459
|
|
20240117,150000,3729079465,2030,2030,2030,2030,1401
|
|
20240117,145900,3726235435,2030,2030,2030,2025,5672
|
|
20240117,145800,3714736465,2030,2030,2030,2025,10699
|
|
20240117,145700,3693068205,2030,2030,2030,2025,1621
|
|
20240117,145600,3689777825,2030,2030,2030,2030,612
|
|
20240117,145500,3688535465,2030,2025,2030,2025,4158
|
|
20240117,145400,3680114220,2025,2030,2030,2025,1999
|
|
20240117,145300,3676061895,2025,2030,2030,2025,668
|
|
20240117,145200,3674707410,2025,2025,2030,2025,1266
|
|
20240117,145100,3672138050,2030,2030,2030,2030,3574
|
|
20240117,145000,3664882830,2025,2030,2035,2025,7609
|
|
20240117,144900,3649462680,2035,2035,2035,2030,2231
|
|
20240117,144800,3644928145,2035,2030,2035,2025,10093
|
|
20240117,144700,3624439060,2035,2035,2035,2030,1365
|
|
20240117,144600,3621666395,2035,2035,2035,2030,4047
|
|
20240117,144500,3613436985,2030,2035,2035,2030,268
|
|
20240117,144400,3612892690,2030,2035,2035,2030,843
|
|
20240117,144300,3611179185,2035,2030,2035,2030,6117
|
|
20240117,144200,3598761140,2035,2035,2035,2035,473
|
|
20240117,144100,3597798585,2030,2030,2035,2030,6896
|
|
20240117,144000,3583795225,2035,2035,2035,2030,1541
|
|
20240117,143900,3580665795,2035,2035,2035,2035,30
|
|
20240117,143800,3580604745,2035,2035,2035,2035,1234
|
|
20240117,143700,3578093555,2035,2035,2035,2035,401
|
|
20240117,143600,3577277520,2030,2030,2035,2030,4945
|
|
20240117,143500,3567238865,2035,2030,2035,2030,523
|
|
20240117,143400,3566175565,2030,2035,2040,2030,501
|
|
20240117,143300,3565156040,2030,2030,2035,2030,12321
|
|
20240117,143200,3540107900,2035,2040,2040,2030,1520
|
|
20240117,143100,3537015445,2040,2035,2040,2035,3032
|
|
20240117,143000,3530830170,2040,2035,2040,2030,30680
|
|
20240117,142900,3468524165,2040,2030,2040,2030,1591
|
|
20240117,142800,3465293055,2040,2040,2040,2035,3379
|
|
20240117,142700,3458415630,2040,2040,2040,2035,5383
|
|
20240117,142600,3447461115,2035,2035,2035,2035,2519
|
|
20240117,142500,3442334950,2040,2040,2040,2035,3503
|
|
20240117,142400,3435203830,2040,2040,2040,2035,793
|
|
20240117,142300,3433589375,2040,2035,2040,2035,5502
|
|
20240117,142200,3422392795,2040,2040,2040,2035,226
|
|
20240117,142100,3421932815,2040,2040,2040,2035,807
|
|
20240117,142000,3420288035,2040,2040,2040,2035,4383
|
|
20240117,141900,3411346930,2040,2040,2045,2040,5507
|
|
20240117,141800,3400112645,2045,2045,2045,2040,1240
|
|
20240117,141700,3397583030,2035,2040,2045,2035,5998
|
|
20240117,141600,3385347365,2040,2045,2045,2040,182
|
|
20240117,141500,3384975675,2045,2045,2045,2040,1533
|
|
20240117,141400,3381840840,2045,2035,2045,2035,2693
|
|
20240117,141300,3376350250,2045,2045,2045,2035,1409
|
|
20240117,141200,3373476900,2045,2045,2045,2040,1512
|
|
20240117,141100,3370387360,2040,2045,2045,2040,3444
|
|
20240117,141000,3363361225,2045,2045,2045,2040,1820
|
|
20240117,140900,3359645575,2045,2045,2045,2045,7
|
|
20240117,140800,3359631260,2045,2050,2050,2040,868
|
|
20240117,140700,3357860495,2050,2050,2050,2040,6308
|
|
20240117,140600,3344959570,2050,2050,2050,2050,36
|
|
20240117,140500,3344885770,2055,2055,2055,2050,2173
|
|
20240117,140400,3340423390,2055,2050,2055,2050,2434
|
|
20240117,140300,3335425600,2055,2055,2055,2050,2377
|
|
20240117,140200,3330550165,2055,2050,2055,2050,37855
|
|
20240117,140100,3252941615,2050,2040,2050,2040,57183
|
|
20240117,140000,3136010575,2040,2040,2040,2040,582
|
|
20240117,135900,3134823295,2040,2040,2040,2040,2135
|
|
20240117,135800,3130467895,2040,2040,2040,2035,1334
|
|
20240117,135700,3127746585,2040,2040,2040,2040,460
|
|
20240117,135600,3126808185,2040,2045,2045,2040,1800
|
|
20240117,135500,3123136175,2040,2045,2045,2040,353
|
|
20240117,135400,3122415790,2045,2040,2045,2035,2349
|
|
20240117,135300,3117623420,2040,2040,2040,2035,3565
|
|
20240117,135200,3110351185,2040,2035,2040,2035,849
|
|
20240117,135100,3108619250,2040,2045,2045,2035,2059
|
|
20240117,135000,3104418860,2045,2045,2045,2040,1289
|
|
20240117,134900,3101788280,2045,2045,2045,2040,1011
|
|
20240117,134800,3099720835,2040,2045,2045,2040,662
|
|
20240117,134700,3098369295,2045,2035,2045,2035,29481
|
|
20240117,134600,3038232895,2035,2035,2040,2035,750
|
|
20240117,134500,3036706220,2040,2040,2040,2040,7014
|
|
20240117,134400,3022397660,2040,2040,2040,2030,1785
|
|
20240117,134300,3018764950,2040,2035,2040,2035,286
|
|
20240117,134200,3018182560,2040,2035,2040,2035,14261
|
|
20240117,134100,2989161350,2035,2030,2035,2025,11336
|
|
20240117,134000,2966154205,2030,2030,2030,2025,21412
|
|
20240117,133900,2922779620,2025,2030,2030,2025,1826
|
|
20240117,133800,2919081410,2025,2030,2030,2025,756
|
|
20240117,133700,2917548540,2025,2030,2030,2025,4206
|
|
20240117,133600,2909018850,2030,2025,2030,2025,1707
|
|
20240117,133500,2905556515,2030,2025,2030,2025,854
|
|
20240117,133400,2903826820,2030,2030,2030,2025,175
|
|
20240117,133300,2903472285,2025,2030,2030,2025,11261
|
|
20240117,133200,2880662470,2030,2030,2030,2025,3757
|
|
20240117,133100,2873054530,2025,2030,2030,2025,3803
|
|
20240117,133000,2865343425,2025,2030,2030,2020,3458
|
|
20240117,132900,2858342195,2030,2020,2030,2020,5137
|
|
20240117,132800,2847965405,2020,2025,2030,2020,20957
|
|
20240117,132700,2805529740,2030,2025,2030,2025,2437
|
|
20240117,132600,2800582730,2030,2030,2030,2030,640
|
|
20240117,132500,2799283530,2030,2030,2030,2025,895
|
|
20240117,132400,2797466770,2030,2030,2035,2025,3304
|
|
20240117,132300,2790759650,2030,2035,2035,2030,450
|
|
20240117,132200,2789846050,2035,2035,2035,2030,812
|
|
20240117,132100,2788195130,2030,2030,2030,2025,604
|
|
20240117,132000,2786969360,2030,2030,2030,2030,653
|
|
20240117,131900,2785643770,2030,2025,2030,2025,8565
|
|
20240117,131800,2768299195,2030,2030,2035,2030,3469
|
|
20240117,131700,2761256830,2035,2035,2035,2035,503
|
|
20240117,131600,2760233225,2025,2030,2035,2025,200
|
|
20240117,131500,2759827515,2035,2030,2035,2025,4435
|
|
20240117,131400,2750846140,2035,2035,2035,2025,3183
|
|
20240117,131300,2744394885,2035,2030,2035,2025,5427
|
|
20240117,131200,2733398390,2030,2035,2035,2030,853
|
|
20240117,131100,2731666245,2030,2035,2040,2030,9474
|
|
20240117,131000,2712419235,2030,2040,2040,2030,115
|
|
20240117,130900,2712185185,2040,2035,2040,2030,4587
|
|
20240117,130800,2702853085,2030,2035,2035,2025,11889
|
|
20240117,130700,2678742810,2035,2030,2035,2030,1561
|
|
20240117,130600,2675573955,2030,2030,2035,2025,34112
|
|
20240117,130500,2606272915,2030,2030,2030,2030,216
|
|
20240117,130400,2605834435,2030,2030,2030,2025,1939
|
|
20240117,130300,2601899110,2030,2025,2030,2025,449
|
|
20240117,130200,2600987740,2030,2030,2030,2025,1674
|
|
20240117,130100,2597597775,2030,2035,2035,2025,3195
|
|
20240117,130000,2591126915,2035,2035,2035,2025,14362
|
|
20240117,125900,2562011120,2035,2030,2035,2030,600
|
|
20240117,125800,2560792620,2035,2035,2035,2030,1813
|
|
20240117,125700,2557103305,2035,2035,2035,2030,993
|
|
20240117,125600,2555082575,2035,2030,2035,2030,4145
|
|
20240117,125500,2546665605,2035,2035,2035,2030,6256
|
|
20240117,125400,2533963610,2035,2030,2035,2030,6516
|
|
20240117,125300,2520735050,2035,2035,2035,2030,781
|
|
20240117,125200,2519149600,2030,2030,2035,2030,39
|
|
20240117,125100,2519070305,2035,2035,2035,2030,1960
|
|
20240117,125000,2515091455,2035,2030,2035,2030,1103
|
|
20240117,124900,2512847350,2035,2030,2035,2030,154
|
|
20240117,124800,2512533965,2035,2035,2035,2035,321
|
|
20240117,124700,2511880730,2035,2035,2035,2030,1390
|
|
20240117,124600,2509053135,2035,2030,2035,2030,32
|
|
20240117,124500,2508988075,2035,2035,2035,2030,1604
|
|
20240117,124400,2505725870,2035,2035,2035,2030,9303
|
|
20240117,124300,2486840515,2035,2035,2035,2035,256
|
|
20240117,124200,2486319555,2035,2035,2040,2030,204
|
|
20240117,124100,2485905105,2040,2040,2040,2030,2866
|
|
20240117,124000,2480085925,2040,2040,2040,2040,3
|
|
20240117,123900,2480079805,2030,2035,2040,2030,4380
|
|
20240117,123800,2471187115,2035,2035,2040,2035,120
|
|
20240117,123700,2470942905,2030,2035,2035,2030,324
|
|
20240117,123600,2470283665,2040,2030,2040,2030,5832
|
|
20240117,123500,2458440540,2030,2035,2035,2030,553
|
|
20240117,123400,2457317335,2035,2035,2035,2035,2882
|
|
20240117,123300,2451452465,2035,2040,2040,2030,6417
|
|
20240117,123200,2438395270,2040,2040,2040,2040,663
|
|
20240117,123100,2437042750,2040,2040,2040,2035,6129
|
|
20240117,123000,2424550220,2040,2040,2040,2040,850
|
|
20240117,122900,2422816220,2040,2035,2040,2035,634
|
|
20240117,122800,2421525765,2035,2030,2035,2030,35449
|
|
20240117,122700,2349388055,2035,2035,2035,2035,11
|
|
20240117,122600,2349365670,2035,2035,2035,2030,558
|
|
20240117,122500,2348232370,2035,2035,2035,2035,124
|
|
20240117,122400,2347980030,2035,2035,2035,2030,451
|
|
20240117,122300,2347062405,2035,2035,2035,2030,226
|
|
20240117,122200,2346603060,2030,2035,2035,2030,10563
|
|
20240117,122100,2325154925,2035,2035,2035,2035,17
|
|
20240117,122000,2325120330,2035,2035,2035,2035,1478
|
|
20240117,121900,2322112600,2035,2035,2035,2030,761
|
|
20240117,121800,2320566685,2035,2030,2035,2030,1694
|
|
20240117,121700,2317127435,2035,2035,2035,2030,1441
|
|
20240117,121600,2314199650,2035,2040,2040,2030,735
|
|
20240117,121500,2312702110,2040,2035,2040,2030,5133
|
|
20240117,121400,2302280890,2040,2035,2040,2030,3777
|
|
20240117,121300,2294596275,2035,2040,2040,2030,19
|
|
20240117,121200,2294557620,2040,2040,2040,2035,868
|
|
20240117,121100,2292790665,2040,2040,2040,2035,110
|
|
20240117,121000,2292566685,2040,2035,2040,2030,18589
|
|
20240117,120900,2254743375,2040,2040,2040,2035,310
|
|
20240117,120800,2254112475,2040,2035,2040,2035,2129
|
|
20240117,120700,2249771315,2035,2040,2040,2035,7353
|
|
20240117,120600,2234771695,2040,2040,2040,2035,8738
|
|
20240117,120500,2216989560,2040,2040,2040,2040,370
|
|
20240117,120400,2216234760,2040,2040,2040,2035,255
|
|
20240117,120300,2215715305,2035,2035,2040,2035,70
|
|
20240117,120200,2215572585,2040,2040,2040,2035,3128
|
|
20240117,120100,2209206460,2040,2040,2040,2040,136
|
|
20240117,120000,2208929020,2040,2040,2040,2040,1035
|
|
20240117,115900,2206817620,2040,2040,2040,2040,33
|
|
20240117,115800,2206750300,2040,2035,2040,2035,188
|
|
20240117,115700,2206367635,2040,2035,2040,2035,550
|
|
20240117,115600,2205248340,2040,2040,2040,2035,3208
|
|
20240117,115500,2198719520,2040,2040,2040,2030,2410
|
|
20240117,115400,2193815290,2040,2040,2040,2035,935
|
|
20240117,115300,2191907945,2040,2030,2040,2030,30151
|
|
20240117,115200,2130575695,2030,2030,2035,2030,1232
|
|
20240117,115100,2128074720,2035,2030,2035,2030,6146
|
|
20240117,115000,2115598310,2030,2035,2035,2030,14149
|
|
20240117,114900,2086875510,2035,2035,2035,2030,3297
|
|
20240117,114800,2080166215,2030,2030,2035,2030,9302
|
|
20240117,114700,2061283145,2035,2035,2035,2035,1183
|
|
20240117,114600,2058875740,2035,2030,2035,2030,2708
|
|
20240117,114500,2053378465,2030,2030,2035,2030,161
|
|
20240117,114400,2053051615,2030,2030,2035,2030,4358
|
|
20240117,114300,2044183095,2035,2030,2035,2030,3432
|
|
20240117,114200,2037215625,2030,2030,2030,2025,5230
|
|
20240117,114100,2026598730,2030,2030,2030,2025,2608
|
|
20240117,114000,2021311930,2030,2030,2030,2025,576
|
|
20240117,113900,2020142800,2035,2025,2035,2025,5670
|
|
20240117,113800,2008650110,2030,2025,2030,2025,841
|
|
20240117,113700,2006946670,2030,2030,2035,2025,1456
|
|
20240117,113600,2003995185,2030,2030,2030,2025,444
|
|
20240117,113500,2003095930,2030,2025,2030,2025,1334
|
|
20240117,113400,2000390030,2030,2030,2030,2025,243
|
|
20240117,113300,1999896990,2030,2035,2035,2025,1155
|
|
20240117,113200,1997552085,2025,2030,2035,2025,5522
|
|
20240117,113100,1986355450,2035,2035,2035,2030,3150
|
|
20240117,113000,1979954250,2035,2030,2035,2030,2026
|
|
20240117,112900,1975840945,2035,2030,2035,2030,141
|
|
20240117,112800,1975554065,2035,2035,2035,2030,5294
|
|
20240117,112700,1964806650,2035,2030,2035,2030,4581
|
|
20240117,112600,1955507165,2030,2030,2035,2030,730
|
|
20240117,112500,1954025230,2035,2035,2035,2030,1455
|
|
20240117,112400,1951071325,2035,2030,2035,2030,2769
|
|
20240117,112300,1945450185,2030,2030,2035,2025,41654
|
|
20240117,112200,1860950400,2030,2030,2035,2030,1026
|
|
20240117,112100,1858867050,2035,2040,2040,2030,17923
|
|
20240117,112000,1822408730,2040,2035,2040,2035,1118
|
|
20240117,111900,1820129110,2040,2040,2040,2040,1273
|
|
20240117,111800,1817532190,2040,2040,2040,2035,6374
|
|
20240117,111700,1804551335,2040,2035,2040,2035,1855
|
|
20240117,111600,1800769635,2040,2035,2040,2035,3215
|
|
20240117,111500,1794226035,2040,2040,2045,2040,560
|
|
20240117,111400,1793083520,2045,2040,2045,2040,690
|
|
20240117,111300,1791675410,2040,2040,2040,2040,1324
|
|
20240117,111200,1788974450,2045,2040,2045,2040,3159
|
|
20240117,111100,1782524780,2045,2040,2045,2040,7661
|
|
20240117,111000,1766890330,2045,2045,2045,2040,261
|
|
20240117,110900,1766357635,2045,2045,2045,2045,712
|
|
20240117,110800,1764901595,2040,2045,2050,2040,11354
|
|
20240117,110700,1741737270,2050,2045,2050,2045,1484
|
|
20240117,110600,1738701885,2045,2045,2045,2045,222
|
|
20240117,110500,1738247895,2045,2045,2045,2040,2128
|
|
20240117,110400,1733906755,2040,2040,2045,2040,169
|
|
20240117,110300,1733561980,2045,2045,2045,2045,12880
|
|
20240117,110200,1707222380,2045,2050,2050,2045,1057
|
|
20240117,110100,1705060550,2045,2045,2045,2045,508
|
|
20240117,110000,1704021690,2045,2045,2045,2045,3800
|
|
20240117,105900,1696250690,2045,2045,2045,2045,640
|
|
20240117,105800,1694941890,2045,2045,2050,2045,3826
|
|
20240117,105700,1687117605,2045,2045,2045,2045,2579
|
|
20240117,105600,1681843550,2045,2045,2045,2045,3875
|
|
20240117,105500,1673919175,2045,2040,2045,2040,1210
|
|
20240117,105400,1671449775,2040,2050,2050,2040,2797
|
|
20240117,105300,1665739730,2050,2045,2050,2045,407
|
|
20240117,105200,1664906880,2050,2050,2050,2040,1757
|
|
20240117,105100,1661317830,2050,2050,2050,2045,4685
|
|
20240117,105000,1651722190,2050,2050,2050,2050,150
|
|
20240117,104900,1651414690,2045,2045,2050,2045,229
|
|
20240117,104800,1650946315,2045,2050,2050,2045,4245
|
|
20240117,104700,1642265090,2050,2050,2050,2045,188
|
|
20240117,104600,1641879770,2050,2050,2050,2050,68
|
|
20240117,104500,1641740370,2045,2040,2050,2040,17538
|
|
20240117,104400,1605875195,2040,2045,2045,2040,3172
|
|
20240117,104300,1599390650,2045,2050,2050,2045,1442
|
|
20240117,104200,1596434830,2050,2050,2050,2045,550
|
|
20240117,104100,1595307405,2050,2045,2050,2045,1729
|
|
20240117,104000,1591770460,2045,2045,2050,2045,1807
|
|
20240117,103900,1588074645,2045,2050,2050,2045,20
|
|
20240117,103800,1588033740,2050,2045,2050,2045,470
|
|
20240117,103700,1587072255,2050,2050,2050,2045,266
|
|
20240117,103600,1586527280,2050,2050,2055,2050,6567
|
|
20240117,103500,1573064905,2050,2050,2050,2050,1541
|
|
20240117,103400,1569905855,2050,2050,2055,2050,4855
|
|
20240117,103300,1559952925,2050,2055,2055,2050,1107
|
|
20240117,103200,1557683040,2055,2055,2055,2050,2164
|
|
20240117,103100,1553237020,2055,2055,2055,2050,366
|
|
20240117,103000,1552486595,2055,2050,2055,2050,118
|
|
20240117,102900,1552244615,2050,2050,2055,2050,1502
|
|
20240117,102800,1549162965,2050,2055,2055,2045,714
|
|
20240117,102700,1547700085,2055,2050,2055,2045,2640
|
|
20240117,102600,1542286655,2050,2050,2055,2045,2001
|
|
20240117,102500,1538184715,2050,2045,2050,2045,238
|
|
20240117,102400,1537696885,2055,2040,2055,2040,13047
|
|
20240117,102300,1510967090,2040,2045,2045,2040,6504
|
|
20240117,102200,1497672660,2035,2040,2045,2035,2025
|
|
20240117,102100,1493540985,2040,2040,2045,2040,3417
|
|
20240117,102000,1486567655,2040,2040,2045,2040,261
|
|
20240117,101900,1486034715,2045,2045,2045,2045,176
|
|
20240117,101800,1485674795,2045,2045,2045,2040,1862
|
|
20240117,101700,1481868510,2040,2040,2045,2035,14766
|
|
20240117,101600,1451753260,2040,2035,2040,2035,16572
|
|
20240117,101500,1418001310,2035,2035,2035,2030,28611
|
|
20240117,101400,1359882990,2035,2040,2040,2035,765
|
|
20240117,101300,1358323990,2040,2040,2040,2035,10637
|
|
20240117,101200,1336677390,2035,2035,2040,2035,7158
|
|
20240117,101100,1322104440,2035,2040,2040,2035,1405
|
|
20240117,101000,1319244100,2040,2040,2040,2040,1572
|
|
20240117,100900,1316037220,2040,2040,2040,2035,2064
|
|
20240117,100800,1311826910,2035,2040,2040,2035,10017
|
|
20240117,100700,1291429650,2040,2035,2040,2035,935
|
|
20240117,100600,1289524425,2035,2040,2040,2035,10094
|
|
20240117,100500,1268959975,2040,2040,2040,2040,193
|
|
20240117,100400,1268566255,2040,2040,2040,2035,10620
|
|
20240117,100300,1246949355,2045,2045,2045,2040,1688
|
|
20240117,100200,1243505325,2045,2045,2045,2035,844
|
|
20240117,100100,1241785490,2045,2040,2045,2040,15238
|
|
20240117,100000,1210642050,2040,2040,2045,2040,583
|
|
20240117,095900,1209452690,2035,2040,2040,2035,811
|
|
20240117,095800,1207799090,2040,2045,2045,2040,6190
|
|
20240117,095700,1195168720,2045,2045,2045,2040,1693
|
|
20240117,095600,1191707915,2045,2050,2050,2040,977
|
|
20240117,095500,1189708475,2050,2040,2050,2040,1740
|
|
20240117,095400,1186158525,2040,2045,2045,2040,9052
|
|
20240117,095300,1167667935,2040,2045,2045,2040,1039
|
|
20240117,095200,1165545695,2045,2040,2045,2040,1126
|
|
20240117,095100,1163248530,2040,2040,2040,2035,6484
|
|
20240117,095000,1150021945,2040,2035,2045,2035,2787
|
|
20240117,094900,1144341360,2040,2040,2040,2040,3137
|
|
20240117,094800,1137941880,2040,2040,2040,2035,3463
|
|
20240117,094700,1130877860,2035,2035,2040,2035,2502
|
|
20240117,094600,1125775650,2035,2045,2045,2035,6927
|
|
20240117,094500,1111670775,2045,2035,2045,2035,506
|
|
20240117,094400,1110637065,2035,2045,2045,2035,1219
|
|
20240117,094300,1108147740,2045,2050,2050,2035,13639
|
|
20240117,094200,1080337980,2050,2040,2050,2040,232
|
|
20240117,094100,1079863320,2040,2035,2045,2035,7423
|
|
20240117,094000,1064689515,2035,2035,2040,2030,28064
|
|
20240117,093900,1007467930,2030,2035,2035,2030,6851
|
|
20240117,093800,993544490,2035,2035,2035,2035,5581
|
|
20240117,093700,982187155,2035,2040,2040,2035,1562
|
|
20240117,093600,979008380,2035,2035,2040,2035,4447
|
|
20240117,093500,969954895,2035,2040,2040,2035,6544
|
|
20240117,093400,956635300,2040,2040,2040,2035,6679
|
|
20240117,093300,943017285,2040,2040,2040,2035,1693
|
|
20240117,093200,939566980,2040,2040,2045,2040,2469
|
|
20240117,093100,934529905,2040,2045,2045,2035,3922
|
|
20240117,093000,926533410,2040,2040,2045,2040,14067
|
|
20240117,092900,897833135,2045,2045,2045,2040,1633
|
|
20240117,092800,894497600,2045,2045,2045,2040,272
|
|
20240117,092700,893942425,2045,2045,2045,2045,5830
|
|
20240117,092600,882020075,2045,2040,2050,2040,2819
|
|
20240117,092500,876260170,2050,2030,2050,2030,30043
|
|
20240117,092400,814933300,2035,2035,2040,2025,22901
|
|
20240117,092300,768423220,2035,2035,2040,2030,22049
|
|
20240117,092200,723549495,2030,2035,2035,2030,13532
|
|
20240117,092100,696078115,2035,2035,2040,2030,15570
|
|
20240117,092000,664416430,2035,2030,2035,2030,19365
|
|
20240117,091900,625066705,2030,2030,2035,2030,11913
|
|
20240117,091800,600882025,2035,2045,2045,2030,26913
|
|
20240117,091700,546057435,2045,2040,2045,2040,4685
|
|
20240117,091600,536497090,2045,2040,2045,2040,9877
|
|
20240117,091500,516344940,2045,2050,2050,2040,18933
|
|
20240117,091400,477611450,2050,2050,2055,2050,6877
|
|
20240117,091300,463512850,2050,2045,2055,2045,15926
|
|
20240117,091200,430915630,2045,2050,2050,2040,11353
|
|
20240117,091100,407694905,2045,2055,2055,2045,24245
|
|
20240117,091000,358011975,2050,2055,2060,2050,11409
|
|
20240117,090900,334562140,2060,2055,2060,2055,2117
|
|
20240117,090800,330203920,2060,2065,2065,2055,9840
|
|
20240117,090700,309903975,2065,2070,2070,2060,3498
|
|
20240117,090600,302680610,2065,2055,2070,2055,22466
|
|
20240117,090500,256424215,2060,2055,2065,2055,14552
|
|
20240117,090400,226504040,2055,2055,2060,2050,34669
|
|
20240117,090300,155274480,2055,2070,2070,2055,26537
|
|
20240117,090200,100639870,2070,2065,2070,2065,1655
|
|
20240117,090100,97216935,2070,2075,2075,2060,27847
|
|
20240117,090000,39580770,2075,2090,2095,2075,18977
|