619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,191600,3360761615,5010,5010,5010,5010,14656
|
|
20240112,191500,3360761615,5010,5010,5010,5010,0
|
|
20240112,191400,3360761615,5010,5010,5010,5010,0
|
|
20240112,191300,3360761615,5010,5010,5010,5010,0
|
|
20240112,191200,3360761615,5010,5010,5010,5010,0
|
|
20240112,191100,3360761615,5010,5010,5010,5010,0
|
|
20240112,191000,3360761615,5010,5010,5010,5010,0
|
|
20240112,190900,3360761615,5010,5010,5010,5010,0
|
|
20240112,190800,3360761615,5010,5010,5010,5010,0
|
|
20240112,190700,3360761615,5010,5010,5010,5010,0
|
|
20240112,190600,3360761615,5010,5010,5010,5010,0
|
|
20240112,190500,3360761615,5010,5010,5010,5010,0
|
|
20240112,190400,3360761615,5010,5010,5010,5010,0
|
|
20240112,190300,3360761615,5010,5010,5010,5010,0
|
|
20240112,190200,3360761615,5010,5010,5010,5010,0
|
|
20240112,190100,3360761615,5010,5010,5010,5010,0
|
|
20240112,190000,3360761615,5010,5010,5010,5010,0
|
|
20240112,185900,3360761615,5010,5010,5010,5010,0
|
|
20240112,185800,3360761615,5010,5010,5010,5010,0
|
|
20240112,185700,3360761615,5010,5010,5010,5010,0
|
|
20240112,185600,3360761615,5010,5010,5010,5010,0
|
|
20240112,185500,3360761615,5010,5010,5010,5010,0
|
|
20240112,185400,3360761615,5010,5010,5010,5010,0
|
|
20240112,185300,3360761615,5010,5010,5010,5010,0
|
|
20240112,185200,3360761615,5010,5010,5010,5010,0
|
|
20240112,185100,3360761615,5010,5010,5010,5010,0
|
|
20240112,185000,3360761615,5010,5010,5010,5010,0
|
|
20240112,184900,3360761615,5010,5010,5010,5010,0
|
|
20240112,184800,3360761615,5010,5010,5010,5010,0
|
|
20240112,184700,3360761615,5010,5010,5010,5010,0
|
|
20240112,184600,3360761615,5010,5010,5010,5010,14656
|
|
20240112,184500,3360761615,5010,5010,5010,5010,0
|
|
20240112,184400,3360761615,5010,5010,5010,5010,0
|
|
20240112,184300,3360761615,5010,5010,5010,5010,0
|
|
20240112,184200,3360761615,5010,5010,5010,5010,0
|
|
20240112,184100,3360761615,5010,5010,5010,5010,0
|
|
20240112,184000,3360761615,5010,5010,5010,5010,0
|
|
20240112,183900,3360761615,5010,5010,5010,5010,0
|
|
20240112,183800,3360761615,5010,5010,5010,5010,0
|
|
20240112,183700,3360761615,5010,5010,5010,5010,0
|
|
20240112,183600,3360761615,5010,5010,5010,5010,0
|
|
20240112,183500,3360761615,5010,5010,5010,5010,0
|
|
20240112,183400,3360761615,5010,5010,5010,5010,0
|
|
20240112,183300,3360761615,5010,5010,5010,5010,0
|
|
20240112,183200,3360761615,5010,5010,5010,5010,0
|
|
20240112,183100,3360761615,5010,5010,5010,5010,0
|
|
20240112,183000,3360761615,5010,5010,5010,5010,0
|
|
20240112,182900,3360761615,5010,5010,5010,5010,0
|
|
20240112,182800,3360761615,5010,5010,5010,5010,0
|
|
20240112,182700,3360761615,5010,5010,5010,5010,0
|
|
20240112,182600,3360761615,5010,5010,5010,5010,0
|
|
20240112,182500,3360761615,5010,5010,5010,5010,0
|
|
20240112,182400,3360761615,5010,5010,5010,5010,0
|
|
20240112,182300,3360761615,5010,5010,5010,5010,0
|
|
20240112,182200,3360761615,5010,5010,5010,5010,0
|
|
20240112,182100,3360761615,5010,5010,5010,5010,0
|
|
20240112,182000,3360761615,5010,5010,5010,5010,0
|
|
20240112,181900,3360761615,5010,5010,5010,5010,0
|
|
20240112,181800,3360761615,5010,5010,5010,5010,0
|
|
20240112,181700,3360761615,5010,5010,5010,5010,0
|
|
20240112,181600,3360761615,5010,5010,5010,5010,14656
|
|
20240112,181500,3360761615,5010,5010,5010,5010,0
|
|
20240112,181400,3360761615,5010,5010,5010,5010,0
|
|
20240112,181300,3360761615,5010,5010,5010,5010,0
|
|
20240112,181200,3360761615,5010,5010,5010,5010,0
|
|
20240112,181100,3360761615,5010,5010,5010,5010,0
|
|
20240112,181000,3360761615,5010,5010,5010,5010,0
|
|
20240112,180900,3360761615,5010,5010,5010,5010,0
|
|
20240112,180800,3360761615,5010,5010,5010,5010,0
|
|
20240112,180700,3360761615,5010,5010,5010,5010,0
|
|
20240112,180600,3360761615,5010,5010,5010,5010,0
|
|
20240112,180500,3360761615,5010,5010,5010,5010,0
|
|
20240112,180400,3360761615,5010,5010,5010,5010,0
|
|
20240112,180300,3360761615,5010,5010,5010,5010,0
|
|
20240112,180200,3360761615,5010,5010,5010,5010,0
|
|
20240112,180100,3360761615,5010,5010,5010,5010,0
|
|
20240112,180000,3360761615,5010,5010,5010,5010,0
|
|
20240112,175900,3360761615,5010,5010,5010,5010,0
|
|
20240112,175800,3360761615,5010,5010,5010,5010,0
|
|
20240112,175700,3360761615,5010,5010,5010,5010,0
|
|
20240112,175600,3360761615,5010,5010,5010,5010,0
|
|
20240112,175500,3360761615,5010,5010,5010,5010,0
|
|
20240112,175400,3360761615,5010,5010,5010,5010,0
|
|
20240112,175300,3360761615,5010,5010,5010,5010,0
|
|
20240112,175200,3360761615,5010,5010,5010,5010,0
|
|
20240112,175100,3360761615,5010,5010,5010,5010,0
|
|
20240112,175000,3360761615,5010,5010,5010,5010,0
|
|
20240112,174900,3360761615,5010,5010,5010,5010,0
|
|
20240112,174800,3360761615,5010,5010,5010,5010,0
|
|
20240112,174700,3360761615,5010,5010,5010,5010,0
|
|
20240112,174600,3360761615,5010,5010,5010,5010,14656
|
|
20240112,174500,3360761615,5010,5010,5010,5010,0
|
|
20240112,174400,3360761615,5010,5010,5010,5010,0
|
|
20240112,174300,3360761615,5010,5010,5010,5010,0
|
|
20240112,174200,3360761615,5010,5010,5010,5010,0
|
|
20240112,174100,3360761615,5010,5010,5010,5010,0
|
|
20240112,174000,3360761615,5010,5010,5010,5010,0
|
|
20240112,173900,3360761615,5010,5010,5010,5010,0
|
|
20240112,173800,3360761615,5010,5010,5010,5010,0
|
|
20240112,173700,3360761615,5010,5010,5010,5010,0
|
|
20240112,173600,3360761615,5010,5010,5010,5010,0
|
|
20240112,173500,3360761615,5010,5010,5010,5010,0
|
|
20240112,173400,3360761615,5010,5010,5010,5010,0
|
|
20240112,173300,3360761615,5010,5010,5010,5010,0
|
|
20240112,173200,3360761615,5010,5010,5010,5010,0
|
|
20240112,173100,3360761615,5010,5010,5010,5010,0
|
|
20240112,173000,3360761615,5010,5010,5010,5010,0
|
|
20240112,172900,3360761615,5010,5010,5010,5010,0
|
|
20240112,172800,3360761615,5010,5010,5010,5010,0
|
|
20240112,172700,3360761615,5010,5010,5010,5010,0
|
|
20240112,172600,3360761615,5010,5010,5010,5010,0
|
|
20240112,172500,3360761615,5010,5010,5010,5010,0
|
|
20240112,172400,3360761615,5010,5010,5010,5010,0
|
|
20240112,172300,3360761615,5010,5010,5010,5010,0
|
|
20240112,172200,3360761615,5010,5010,5010,5010,0
|
|
20240112,172100,3360761615,5010,5010,5010,5010,0
|
|
20240112,172000,3360761615,5010,5010,5010,5010,0
|
|
20240112,171900,3360761615,5010,5010,5010,5010,0
|
|
20240112,171800,3360761615,5010,5010,5010,5010,0
|
|
20240112,171700,3360761615,5010,5010,5010,5010,0
|
|
20240112,171600,3360761615,5010,5010,5010,5010,14656
|
|
20240112,171500,3360761615,5010,5010,5010,5010,0
|
|
20240112,171400,3360761615,5010,5010,5010,5010,0
|
|
20240112,171300,3360761615,5010,5010,5010,5010,0
|
|
20240112,171200,3360761615,5010,5010,5010,5010,0
|
|
20240112,171100,3360761615,5010,5010,5010,5010,0
|
|
20240112,171000,3360761615,5010,5010,5010,5010,0
|
|
20240112,170900,3360761615,5010,5010,5010,5010,0
|
|
20240112,170800,3360761615,5010,5010,5010,5010,0
|
|
20240112,170700,3360761615,5010,5010,5010,5010,0
|
|
20240112,170600,3360761615,5010,5010,5010,5010,0
|
|
20240112,170500,3360761615,5010,5010,5010,5010,0
|
|
20240112,170400,3360761615,5010,5010,5010,5010,0
|
|
20240112,170300,3360761615,5010,5010,5010,5010,0
|
|
20240112,170200,3360761615,5010,5010,5010,5010,0
|
|
20240112,170100,3360761615,5010,5010,5010,5010,0
|
|
20240112,170000,3360761615,5010,5010,5010,5010,0
|
|
20240112,165900,3360761615,5010,5010,5010,5010,0
|
|
20240112,165800,3360761615,5010,5010,5010,5010,0
|
|
20240112,165700,3360761615,5010,5010,5010,5010,0
|
|
20240112,165600,3360761615,5010,5010,5010,5010,0
|
|
20240112,165500,3360761615,5010,5010,5010,5010,0
|
|
20240112,165400,3360761615,5010,5010,5010,5010,0
|
|
20240112,165300,3360761615,5010,5010,5010,5010,0
|
|
20240112,165200,3360761615,5010,5010,5010,5010,0
|
|
20240112,165100,3360761615,5010,5010,5010,5010,0
|
|
20240112,165000,3360761615,5010,5010,5010,5010,0
|
|
20240112,164900,3360761615,5010,5010,5010,5010,0
|
|
20240112,164800,3360761615,5010,5010,5010,5010,0
|
|
20240112,164700,3360761615,5010,5010,5010,5010,0
|
|
20240112,164600,3360761615,5010,5010,5010,5010,14656
|
|
20240112,164500,3360761615,5010,5010,5010,5010,0
|
|
20240112,164400,3360761615,5010,5010,5010,5010,0
|
|
20240112,164300,3360761615,5010,5010,5010,5010,0
|
|
20240112,164200,3360761615,5010,5010,5010,5010,0
|
|
20240112,164100,3360761615,5010,5010,5010,5010,0
|
|
20240112,164000,3360761615,5010,5010,5010,5010,0
|
|
20240112,163900,3360761615,5010,5010,5010,5010,0
|
|
20240112,163800,3360761615,5010,5010,5010,5010,0
|
|
20240112,163700,3360761615,5010,5010,5010,5010,0
|
|
20240112,163600,3360761615,5010,5010,5010,5010,0
|
|
20240112,163500,3360761615,5010,5010,5010,5010,0
|
|
20240112,163400,3360761615,5010,5010,5010,5010,0
|
|
20240112,163300,3360761615,5010,5010,5010,5010,0
|
|
20240112,163200,3360761615,5010,5010,5010,5010,0
|
|
20240112,163100,3360761615,5010,5010,5010,5010,0
|
|
20240112,163000,3360761615,5010,5010,5010,5010,0
|
|
20240112,162900,3360761615,5010,5010,5010,5010,0
|
|
20240112,162800,3360761615,5010,5010,5010,5010,0
|
|
20240112,162700,3360761615,5010,5010,5010,5010,0
|
|
20240112,162600,3360761615,5010,5010,5010,5010,0
|
|
20240112,162500,3360761615,5010,5010,5010,5010,0
|
|
20240112,162400,3360761615,5010,5010,5010,5010,0
|
|
20240112,162300,3360761615,5010,5010,5010,5010,0
|
|
20240112,162200,3360761615,5010,5010,5010,5010,0
|
|
20240112,162100,3360761615,5010,5010,5010,5010,0
|
|
20240112,162000,3360761615,5010,5010,5010,5010,0
|
|
20240112,161900,3360761615,5010,5010,5010,5010,0
|
|
20240112,161800,3360761615,5010,5010,5010,5010,0
|
|
20240112,161700,3360761615,5010,5010,5010,5010,0
|
|
20240112,161600,3360761615,5010,5010,5010,5010,14656
|
|
20240112,161500,3360761615,5010,5010,5010,5010,0
|
|
20240112,161400,3360761615,5010,5010,5010,5010,0
|
|
20240112,161300,3360761615,5010,5010,5010,5010,0
|
|
20240112,161200,3360761615,5010,5010,5010,5010,0
|
|
20240112,161100,3360761615,5010,5010,5010,5010,0
|
|
20240112,161000,3360761615,5010,5010,5010,5010,0
|
|
20240112,160900,3360761615,5010,5010,5010,5010,0
|
|
20240112,160800,3360761615,5010,5010,5010,5010,0
|
|
20240112,160700,3360761615,5010,5010,5010,5010,0
|
|
20240112,160600,3360761615,5010,5010,5010,5010,0
|
|
20240112,160500,3360761615,5010,5010,5010,5010,0
|
|
20240112,160400,3360761615,5010,5010,5010,5010,0
|
|
20240112,160300,3360761615,5010,5010,5010,5010,0
|
|
20240112,160200,3360761615,5010,5010,5010,5010,0
|
|
20240112,160100,3360761615,5010,5010,5010,5010,0
|
|
20240112,160000,3360761615,5010,5010,5010,5010,0
|
|
20240112,155900,3360761615,5010,5010,5010,5010,0
|
|
20240112,155800,3360761615,5010,5010,5010,5010,0
|
|
20240112,155700,3360761615,5010,5010,5010,5010,0
|
|
20240112,155600,3360761615,5010,5010,5010,5010,0
|
|
20240112,155500,3360761615,5010,5010,5010,5010,0
|
|
20240112,155400,3360761615,5010,5010,5010,5010,0
|
|
20240112,155300,3360761615,5010,5010,5010,5010,0
|
|
20240112,155200,3360761615,5010,5010,5010,5010,0
|
|
20240112,155100,3360761615,5010,5010,5010,5010,0
|
|
20240112,155000,3360761615,5010,5010,5010,5010,0
|
|
20240112,154900,3360761615,5010,5010,5010,5010,0
|
|
20240112,154800,3360761615,5010,5010,5010,5010,0
|
|
20240112,154700,3360761615,5010,5010,5010,5010,0
|
|
20240112,154600,3360761615,5010,5010,5010,5010,14656
|
|
20240112,154500,3360761615,5010,5010,5010,5010,0
|
|
20240112,154400,3360761615,5010,5010,5010,5010,0
|
|
20240112,154300,3360761615,5010,5010,5010,5010,0
|
|
20240112,154200,3360761615,5010,5010,5010,5010,0
|
|
20240112,154100,3360761615,5010,5010,5010,5010,0
|
|
20240112,154000,3360761615,5010,5010,5010,5010,0
|
|
20240112,153900,3360761615,5010,5010,5010,5010,0
|
|
20240112,153800,3360761615,5010,5010,5010,5010,0
|
|
20240112,153700,3360761615,5010,5010,5010,5010,0
|
|
20240112,153600,3360761615,5010,5010,5010,5010,0
|
|
20240112,153500,3360761615,5010,5010,5010,5010,0
|
|
20240112,153400,3360761615,5010,5010,5010,5010,0
|
|
20240112,153300,3360761615,5010,5010,5010,5010,0
|
|
20240112,153200,3360761615,5010,5010,5010,5010,0
|
|
20240112,153100,3360761615,5010,5010,5010,5010,0
|
|
20240112,153000,3360761615,5010,5010,5010,5010,14656
|
|
20240112,152900,3287335055,5040,5040,5040,5040,0
|
|
20240112,152800,3287335055,5040,5040,5040,5040,0
|
|
20240112,152700,3287335055,5040,5040,5040,5040,0
|
|
20240112,152600,3287335055,5040,5040,5040,5040,0
|
|
20240112,152500,3287335055,5040,5040,5040,5040,0
|
|
20240112,152400,3287335055,5040,5040,5040,5040,0
|
|
20240112,152300,3287335055,5040,5040,5040,5040,0
|
|
20240112,152200,3287335055,5040,5040,5040,5040,0
|
|
20240112,152100,3287335055,5040,5040,5040,5040,0
|
|
20240112,152000,3287335055,5040,5040,5040,5040,0
|
|
20240112,151900,3287335055,5040,5030,5040,5030,363
|
|
20240112,151800,3285509035,5030,5040,5040,5030,351
|
|
20240112,151700,3283742885,5040,5030,5040,5020,1437
|
|
20240112,151600,3276513425,5030,5030,5030,5020,450
|
|
20240112,151500,3274250925,5030,5030,5030,5030,864
|
|
20240112,151400,3269905005,5040,5040,5040,5040,10
|
|
20240112,151300,3269854605,5040,5030,5040,5030,770
|
|
20240112,151200,3265977615,5030,5040,5040,5030,859
|
|
20240112,151100,3261652885,5040,5040,5040,5030,974
|
|
20240112,151000,3256753635,5030,5030,5030,5020,2762
|
|
20240112,150900,3242864545,5030,5020,5030,5020,104
|
|
20240112,150800,3242342425,5040,5040,5040,5040,50
|
|
20240112,150700,3242090425,5020,5020,5030,5020,1488
|
|
20240112,150600,3234615665,5050,5030,5050,5030,2382
|
|
20240112,150500,3222602815,5030,5030,5030,5030,63
|
|
20240112,150400,3222285925,5030,5030,5030,5030,0
|
|
20240112,150300,3222285925,5030,5030,5030,5030,510
|
|
20240112,150200,3219720625,5030,5030,5030,5030,500
|
|
20240112,150100,3217205625,5030,5040,5040,5030,23
|
|
20240112,150000,3217089925,5040,5040,5040,5040,23
|
|
20240112,145900,3216974005,5030,5030,5030,5030,418
|
|
20240112,145800,3214871465,5040,5030,5040,5020,2303
|
|
20240112,145700,3203306745,5040,5040,5040,5040,1
|
|
20240112,145600,3203301705,5020,5040,5040,5020,2063
|
|
20240112,145500,3192945265,5040,5030,5040,5030,617
|
|
20240112,145400,3189841645,5030,5030,5040,5030,104
|
|
20240112,145300,3189318515,5030,5030,5030,5030,300
|
|
20240112,145200,3187809515,5050,5030,5050,5030,1024
|
|
20240112,145100,3182658775,5030,5040,5050,5020,6890
|
|
20240112,145000,3147979685,5040,5040,5040,5040,216
|
|
20240112,144900,3146891045,5050,5050,5050,5050,1
|
|
20240112,144800,3146885995,5040,5040,5040,5040,8
|
|
20240112,144700,3146845675,5050,5050,5050,5050,0
|
|
20240112,144600,3146845675,5050,5050,5050,5050,65
|
|
20240112,144500,3146517425,5050,5050,5050,5050,1088
|
|
20240112,144400,3141023025,5050,5050,5050,5050,6057
|
|
20240112,144300,3110435175,5040,5040,5050,5040,1041
|
|
20240112,144200,3105188465,5040,5050,5060,5040,610
|
|
20240112,144100,3102110825,5060,5050,5060,5050,978
|
|
20240112,144000,3097171545,5050,5050,5050,5050,793
|
|
20240112,143900,3093166895,5060,5050,5060,5050,1624
|
|
20240112,143800,3084964995,5060,5060,5060,5060,20
|
|
20240112,143700,3084863795,5050,5060,5060,5050,473
|
|
20240112,143600,3082472445,5060,5060,5060,5060,10
|
|
20240112,143500,3082421845,5060,5040,5060,5040,6011
|
|
20240112,143400,3052015985,5060,5050,5060,5050,25
|
|
20240112,143300,3051889675,5050,5060,5060,5050,98
|
|
20240112,143200,3051393805,5060,5060,5070,5050,5202
|
|
20240112,143100,3025094515,5060,5050,5060,5040,2247
|
|
20240112,143000,3013743105,5040,5050,5050,5040,4840
|
|
20240112,142900,2989301115,5050,5050,5060,5050,1782
|
|
20240112,142800,2980296935,5060,5050,5060,5050,1344
|
|
20240112,142700,2973501945,5050,5050,5050,5050,308
|
|
20240112,142600,2971946545,5050,5050,5050,5040,574
|
|
20240112,142500,2969049845,5050,5070,5070,5050,309
|
|
20240112,142400,2967483235,5040,5040,5070,5040,7140
|
|
20240112,142300,2931419095,5040,5040,5040,5040,338
|
|
20240112,142200,2929715575,5040,5040,5040,5040,1
|
|
20240112,142100,2929710535,5030,5030,5040,5030,207
|
|
20240112,142000,2928669315,5040,5040,5040,5040,201
|
|
20240112,141900,2927656275,5040,5030,5040,5030,102
|
|
20240112,141800,2927142795,5040,5040,5040,5040,87
|
|
20240112,141700,2926704315,5030,5030,5030,5030,1
|
|
20240112,141600,2926699285,5040,5040,5040,5030,905
|
|
20240112,141500,2922140135,5050,5050,5050,5040,311
|
|
20240112,141400,2920571495,5040,5030,5040,5030,278
|
|
20240112,141300,2919170875,5040,5040,5040,5040,278
|
|
20240112,141200,2917769755,5040,5020,5040,5020,2103
|
|
20240112,141100,2907171985,5030,5030,5040,5030,169
|
|
20240112,141000,2906321825,5030,5020,5030,5020,52
|
|
20240112,140900,2906060465,5030,5040,5040,5030,2168
|
|
20240112,140800,2895145425,5040,5040,5040,5040,3020
|
|
20240112,140700,2879924625,5040,5030,5040,5030,42
|
|
20240112,140600,2879713205,5050,5050,5050,5050,0
|
|
20240112,140500,2879713205,5050,5030,5050,5030,110
|
|
20240112,140400,2879159705,5050,5040,5050,5040,1040
|
|
20240112,140300,2873918005,5040,5050,5050,5040,62
|
|
20240112,140200,2873605425,5050,5040,5050,5020,1038
|
|
20240112,140100,2868372035,5040,5040,5040,5020,219
|
|
20240112,140000,2867271275,5040,5020,5050,5020,9621
|
|
20240112,135900,2818851285,5020,5020,5020,5020,1
|
|
20240112,135800,2818846265,5030,5030,5030,5030,7
|
|
20240112,135700,2818811055,5030,5020,5030,5020,89
|
|
20240112,135600,2818364225,5020,5020,5020,5020,540
|
|
20240112,135500,2815653425,5020,5020,5020,5020,22
|
|
20240112,135400,2815542985,5020,5030,5030,5020,2266
|
|
20240112,135300,2804167655,5020,5010,5020,5010,358
|
|
20240112,135200,2802370715,5010,5020,5020,5010,270
|
|
20240112,135100,2801015705,5020,5010,5020,5010,2682
|
|
20240112,135000,2787567065,5020,5010,5020,5010,2061
|
|
20240112,134900,2777241255,5010,5010,5010,5010,1
|
|
20240112,134800,2777236245,5020,5020,5020,5010,134
|
|
20240112,134700,2776564865,5020,5020,5020,5020,750
|
|
20240112,134600,2772799865,5020,5020,5020,5020,0
|
|
20240112,134500,2772799865,5020,5010,5020,5010,146
|
|
20240112,134400,2772068305,5020,5020,5020,5010,475
|
|
20240112,134300,2769683935,5020,5000,5020,5000,11
|
|
20240112,134200,2769628915,5000,5020,5020,5000,12
|
|
20240112,134100,2769568875,5010,5010,5010,5010,122
|
|
20240112,134000,2768957655,5020,5000,5020,5000,1118
|
|
20240112,133900,2763359095,5000,5010,5010,5000,262
|
|
20240112,133800,2762049075,5010,5010,5010,5010,1
|
|
20240112,133700,2762044065,5000,5010,5010,5000,11
|
|
20240112,133600,2761989055,5000,5020,5020,5000,21
|
|
20240112,133500,2761883935,5010,5010,5010,5010,721
|
|
20240112,133400,2758271725,5020,5000,5020,5000,290
|
|
20240112,133300,2756818905,5010,5000,5010,5000,798
|
|
20240112,133200,2752828885,5000,5010,5010,5000,614
|
|
20240112,133100,2749753925,5000,5010,5010,5000,257
|
|
20240112,133000,2748466465,5010,5010,5020,5010,4531
|
|
20240112,132900,2725766145,5020,5020,5020,5020,555
|
|
20240112,132800,2722980045,5020,5030,5030,5020,129
|
|
20240112,132700,2722331315,5020,5020,5020,5020,387
|
|
20240112,132600,2720388575,5010,5010,5020,5010,523
|
|
20240112,132500,2717768325,5010,5020,5020,5010,3562
|
|
20240112,132400,2699922685,5010,5020,5020,5010,1869
|
|
20240112,132300,2690556985,5010,5010,5010,5010,100
|
|
20240112,132200,2690055985,5020,5020,5020,5010,261
|
|
20240112,132100,2688747355,5020,5010,5020,5010,191
|
|
20240112,132000,2687789545,5010,5010,5020,5010,31
|
|
20240112,131900,2687634225,5020,5020,5020,5020,1
|
|
20240112,131800,2687629205,5010,5010,5010,5010,1947
|
|
20240112,131700,2677874735,5020,5010,5020,5010,67
|
|
20240112,131600,2677538995,5010,5020,5020,5010,45
|
|
20240112,131500,2677313135,5010,5020,5020,5010,206
|
|
20240112,131400,2676281065,5010,5020,5020,5010,507
|
|
20240112,131300,2673735965,5010,5010,5020,5010,971
|
|
20240112,131200,2668871245,5020,5010,5020,5010,682
|
|
20240112,131100,2665454415,5010,5010,5010,5010,1114
|
|
20240112,131000,2659873275,5010,5020,5020,5010,307
|
|
20240112,130900,2658334735,5020,5030,5030,5020,248
|
|
20240112,130800,2657089765,5020,5020,5020,5020,102
|
|
20240112,130700,2656577725,5030,5030,5030,5030,885
|
|
20240112,130600,2652126175,5010,5010,5010,5010,1
|
|
20240112,130500,2652121165,5030,5020,5030,5020,758
|
|
20240112,130400,2648315805,5030,5020,5030,5020,45
|
|
20240112,130300,2648089885,5030,5030,5030,5030,0
|
|
20240112,130200,2648089885,5030,5030,5030,5030,41
|
|
20240112,130100,2647883655,5030,5030,5030,5030,20
|
|
20240112,130000,2647783055,5030,5030,5030,5030,3
|
|
20240112,125900,2647767965,5020,5020,5020,5020,16
|
|
20240112,125800,2647687645,5020,5020,5020,5020,0
|
|
20240112,125700,2647687645,5020,5020,5020,5020,2
|
|
20240112,125600,2647677605,5020,5020,5020,5020,405
|
|
20240112,125500,2645644505,5030,5030,5030,5030,360
|
|
20240112,125400,2643833705,5020,5020,5020,5020,10
|
|
20240112,125300,2643783505,5020,5030,5030,5020,564
|
|
20240112,125200,2640950595,5020,5020,5030,5020,30
|
|
20240112,125100,2640799985,5020,5020,5020,5020,153
|
|
20240112,125000,2640031925,5010,5010,5010,5010,24
|
|
20240112,124900,2639911685,5010,5010,5010,5010,360
|
|
20240112,124800,2638108085,5010,5010,5010,5010,36
|
|
20240112,124700,2637927725,5010,5010,5010,5010,0
|
|
20240112,124600,2637927725,5010,5010,5010,5010,624
|
|
20240112,124500,2634801485,5020,5020,5020,5020,0
|
|
20240112,124400,2634801485,5020,5010,5020,5010,2
|
|
20240112,124300,2634791455,5010,5010,5010,5010,1405
|
|
20240112,124200,2627752405,5010,5030,5030,5010,1099
|
|
20240112,124100,2622236085,5030,5030,5030,5030,1
|
|
20240112,124000,2622231055,5020,5020,5020,5020,384
|
|
20240112,123900,2620303375,5010,5020,5020,5010,318
|
|
20240112,123800,2618710185,5020,5010,5020,5010,501
|
|
20240112,123700,2616195175,5020,5010,5020,5010,5
|
|
20240112,123600,2616170105,5020,5020,5020,5020,2842
|
|
20240112,123500,2601903265,5030,5030,5030,5030,0
|
|
20240112,123400,2601903265,5030,5040,5040,5020,863
|
|
20240112,123300,2597564345,5030,5030,5030,5030,213
|
|
20240112,123200,2596492955,5030,5040,5040,5030,3786
|
|
20240112,123100,2577440895,5040,5040,5040,5040,339
|
|
20240112,123000,2575732335,5040,5020,5040,5020,232
|
|
20240112,122900,2574565415,5020,5010,5020,5010,2114
|
|
20240112,122800,2563963735,5020,5020,5020,5020,710
|
|
20240112,122700,2560399535,5030,5030,5030,5030,100
|
|
20240112,122600,2559896535,5030,5020,5030,5020,360
|
|
20240112,122500,2558089325,5030,5030,5030,5030,0
|
|
20240112,122400,2558089325,5030,5030,5030,5030,1
|
|
20240112,122300,2558084295,5020,5030,5030,5020,186
|
|
20240112,122200,2557149725,5030,5020,5030,5020,134
|
|
20240112,122100,2556477025,5020,5020,5020,5020,878
|
|
20240112,122000,2552069465,5020,5010,5020,5000,1045
|
|
20240112,121900,2546837565,5020,5010,5020,5010,913
|
|
20240112,121800,2542263425,5010,5010,5010,5000,198
|
|
20240112,121700,2541272295,5010,5010,5010,5010,12
|
|
20240112,121600,2541212175,5010,5010,5010,5010,3
|
|
20240112,121500,2541197145,5000,5010,5010,5000,701
|
|
20240112,121400,2537692135,5010,5000,5010,4995,6069
|
|
20240112,121300,2507357155,5010,5010,5010,5010,2
|
|
20240112,121200,2507347135,5010,5000,5010,4995,3150
|
|
20240112,121100,2491597345,5010,5020,5020,5010,104
|
|
20240112,121000,2491075295,5010,5010,5010,5010,162
|
|
20240112,120900,2490263675,5010,5020,5020,5010,193
|
|
20240112,120800,2489296645,5020,5010,5020,5010,101
|
|
20240112,120700,2488790625,5020,5020,5020,5010,804
|
|
20240112,120600,2484762545,5030,5020,5030,5020,170
|
|
20240112,120500,2483909135,5020,5010,5020,5010,3
|
|
20240112,120400,2483894085,5010,5020,5020,5010,1572
|
|
20240112,120300,2476004655,5030,5030,5030,5030,16
|
|
20240112,120200,2475924175,5030,5030,5030,5030,0
|
|
20240112,120100,2475924175,5030,5030,5030,5020,151
|
|
20240112,120000,2475165915,5030,5030,5030,5030,970
|
|
20240112,115900,2470286815,5030,5030,5030,5030,2001
|
|
20240112,115800,2460221785,5030,5030,5030,5030,109
|
|
20240112,115700,2459673515,5030,5010,5030,5010,21
|
|
20240112,115600,2459568285,5030,5020,5030,5020,2605
|
|
20240112,115500,2446491175,5020,5020,5020,5020,101
|
|
20240112,115400,2445984155,5020,5020,5020,5020,565
|
|
20240112,115300,2443147855,5020,5020,5020,5020,286
|
|
20240112,115200,2441712135,5020,5020,5020,5020,0
|
|
20240112,115100,2441712135,5020,5010,5020,5010,2178
|
|
20240112,115000,2430780355,5010,5020,5020,5010,406
|
|
20240112,114900,2428746245,5020,5020,5020,5020,299
|
|
20240112,114800,2427245265,5020,5030,5030,5020,765
|
|
20240112,114700,2423404895,5030,5020,5030,5020,1032
|
|
20240112,114600,2418224245,5010,5010,5010,5010,79
|
|
20240112,114500,2417828455,5020,5000,5020,5000,240
|
|
20240112,114400,2416625195,5010,5020,5020,5010,13
|
|
20240112,114300,2416559985,5020,5020,5020,5020,0
|
|
20240112,114200,2416559985,5020,5020,5020,5020,1
|
|
20240112,114100,2416554965,5020,5000,5020,4995,219
|
|
20240112,114000,2415459980,5020,5020,5020,5020,200
|
|
20240112,113900,2414455980,5000,5020,5020,5000,102
|
|
20240112,113800,2413945940,5000,5000,5000,5000,1
|
|
20240112,113700,2413940940,5020,5020,5020,5020,21
|
|
20240112,113600,2413835520,5000,5000,5020,5000,441
|
|
20240112,113500,2411630000,5020,5010,5020,5000,8881
|
|
20240112,113400,2367158350,5020,5020,5020,5020,1
|
|
20240112,113300,2367153330,5010,5020,5020,5010,1052
|
|
20240112,113200,2361882790,5020,5020,5020,5020,2
|
|
20240112,113100,2361872750,5020,5020,5020,5020,0
|
|
20240112,113000,2361872750,5020,5020,5030,5020,112
|
|
20240112,112900,2361310500,5030,5030,5030,5030,31
|
|
20240112,112800,2361154570,5020,5030,5030,5020,221
|
|
20240112,112700,2360044960,5030,5030,5030,5030,9
|
|
20240112,112600,2359999690,5020,5020,5020,5020,100
|
|
20240112,112500,2359497690,5040,5040,5040,5040,3
|
|
20240112,112400,2359482570,5030,5030,5030,5030,1398
|
|
20240112,112300,2352450630,5030,5010,5030,5010,997
|
|
20240112,112200,2347448410,5010,5010,5010,5010,627
|
|
20240112,112100,2344307140,5020,5020,5020,5010,817
|
|
20240112,112000,2340213820,5020,5000,5020,5000,1374
|
|
20240112,111900,2333320080,5000,5010,5010,5000,51
|
|
20240112,111800,2333064580,5010,5010,5010,5010,289
|
|
20240112,111700,2331616690,5000,5000,5000,4990,169
|
|
20240112,111600,2330772690,5000,5000,5000,5000,5
|
|
20240112,111500,2330747690,4990,4990,4990,4990,220
|
|
20240112,111400,2329649890,4990,5000,5000,4990,2102
|
|
20240112,111300,2319151645,5000,5010,5010,4995,3418
|
|
20240112,111200,2302063955,5000,5010,5010,5000,566
|
|
20240112,111100,2299231645,5000,5010,5010,5000,163
|
|
20240112,111000,2298416145,5010,5000,5010,5000,1291
|
|
20240112,110900,2291961045,5010,5010,5010,5010,11
|
|
20240112,110800,2291905935,5010,4995,5010,4995,454
|
|
20240112,110700,2289638190,4995,5000,5000,4995,399
|
|
20240112,110600,2287643505,5010,5010,5010,5010,41
|
|
20240112,110500,2287438095,5010,5010,5010,5010,5
|
|
20240112,110400,2287413045,5010,4995,5010,4995,449
|
|
20240112,110300,2285168040,4990,4995,4995,4990,3473
|
|
20240112,110200,2267822090,4995,5010,5010,4995,4147
|
|
20240112,110100,2247098385,5010,5020,5020,5010,235
|
|
20240112,110000,2245920785,5020,5020,5040,5020,2668
|
|
20240112,105900,2232527345,5020,5030,5040,5020,294
|
|
20240112,105800,2231048435,5030,5040,5040,5020,307
|
|
20240112,105700,2229503675,5030,5030,5040,5020,393
|
|
20240112,105600,2227527085,5040,5040,5040,5040,696
|
|
20240112,105500,2224019245,5040,5020,5040,5020,22
|
|
20240112,105400,2223908765,5040,5030,5040,5030,336
|
|
20240112,105300,2222218275,5030,5020,5030,5020,222
|
|
20240112,105200,2221101795,5030,5030,5030,5030,22
|
|
20240112,105100,2220991135,5030,5030,5030,5030,1328
|
|
20240112,105000,2214311295,5030,5030,5030,5030,1275
|
|
20240112,104900,2207898045,5030,5020,5030,5020,303
|
|
20240112,104800,2206376915,5020,5020,5020,5020,1372
|
|
20240112,104700,2199489475,5020,5020,5020,5020,513
|
|
20240112,104600,2196914215,5020,5010,5020,5000,2001
|
|
20240112,104500,2186908725,5010,5020,5020,5010,219
|
|
20240112,104400,2185810535,5010,5010,5010,5010,489
|
|
20240112,104300,2183360645,5010,5010,5010,5010,345
|
|
20240112,104200,2181632195,4995,5000,5000,4995,1975
|
|
20240112,104100,2171767010,5010,4995,5010,4995,2
|
|
20240112,104000,2171757005,4995,5000,5000,4995,1327
|
|
20240112,103900,2165128510,4995,4995,4995,4995,0
|
|
20240112,103800,2165128510,4995,5000,5000,4995,4510
|
|
20240112,103700,2142596000,5000,5000,5000,5000,185
|
|
20240112,103600,2141671000,5000,5010,5010,5000,20
|
|
20240112,103500,2141570900,5010,5010,5010,5010,1
|
|
20240112,103400,2141565890,5000,5000,5000,5000,541
|
|
20240112,103300,2138860890,5000,5010,5010,5000,4358
|
|
20240112,103200,2117053390,5020,5020,5020,5020,1
|
|
20240112,103100,2117048370,5020,5010,5020,5010,1681
|
|
20240112,103000,2108622410,5010,5010,5020,5010,380
|
|
20240112,102900,2106718240,5010,5020,5020,5010,578
|
|
20240112,102800,2103822450,5000,5010,5010,5000,329
|
|
20240112,102700,2102176670,5010,5000,5010,5000,473
|
|
20240112,102600,2099811450,5010,5010,5010,5000,388
|
|
20240112,102500,2097869570,5010,5020,5020,5010,202
|
|
20240112,102400,2096857510,4995,5010,5010,4995,203
|
|
20240112,102300,2095842520,5020,5010,5020,5010,183
|
|
20240112,102200,2094924280,5010,5010,5010,4995,1251
|
|
20240112,102100,2088671380,5010,5010,5020,4995,787
|
|
20240112,102000,2084734170,5010,4995,5010,4995,900
|
|
20240112,101900,2080225215,5010,5010,5010,4995,76
|
|
20240112,101800,2079844530,5010,5000,5010,4990,652
|
|
20240112,101700,2076587965,5000,5000,5000,5000,0
|
|
20240112,101600,2076587965,5000,5000,5000,4995,10967
|
|
20240112,101500,2021799980,5000,5000,5000,5000,52
|
|
20240112,101400,2021539980,5000,5010,5010,5000,292
|
|
20240112,101300,2020077210,5010,4995,5010,4995,331
|
|
20240112,101200,2018422200,4995,5000,5010,4995,1107
|
|
20240112,101100,2012887570,4995,4995,4995,4995,0
|
|
20240112,101000,2012887570,4995,4995,4995,4995,0
|
|
20240112,100900,2012887570,4995,5000,5000,4995,537
|
|
20240112,100800,2010204445,4995,4995,5000,4995,2748
|
|
20240112,100700,1996464805,5000,5000,5000,5000,102
|
|
20240112,100600,1995954805,5000,4995,5000,4990,3821
|
|
20240112,100500,1976878955,5000,4990,5000,4990,303
|
|
20240112,100400,1975366965,4990,4990,4995,4990,1040
|
|
20240112,100300,1970176100,4995,4995,4995,4990,1541
|
|
20240112,100200,1962480495,4995,5000,5000,4995,371
|
|
20240112,100100,1960627310,4995,5000,5000,4995,358
|
|
20240112,100000,1958838795,4995,4995,5000,4995,339
|
|
20240112,095900,1957145315,4995,4995,4995,4990,1119
|
|
20240112,095800,1951556310,5000,4990,5000,4990,246
|
|
20240112,095700,1950328595,4990,4995,4995,4990,1706
|
|
20240112,095600,1941815600,4990,4990,5000,4990,810
|
|
20240112,095500,1937773390,4990,4990,4990,4985,923
|
|
20240112,095400,1933167720,4990,4990,4990,4985,4060
|
|
20240112,095300,1912928320,4990,4995,4995,4990,1142
|
|
20240112,095200,1907229490,4990,4995,4995,4990,5957
|
|
20240112,095100,1877494510,4995,5010,5010,4995,4622
|
|
20240112,095000,1854388515,5020,5000,5020,4995,582
|
|
20240112,094900,1851480455,5020,5020,5020,4995,2862
|
|
20240112,094800,1837169705,5020,5020,5020,5000,1537
|
|
20240112,094700,1829479265,5020,5000,5020,5000,507
|
|
20240112,094600,1826943385,5000,5020,5020,5000,4191
|
|
20240112,094500,1805957905,5020,5030,5040,5020,714
|
|
20240112,094400,1802367885,5030,5030,5030,5010,342
|
|
20240112,094300,1800648675,5010,5010,5010,5000,3244
|
|
20240112,094200,1784396295,5010,5010,5010,5000,1207
|
|
20240112,094100,1778349375,5010,5010,5050,5010,5101
|
|
20240112,094000,1752617255,5010,5030,5030,4990,563
|
|
20240112,093900,1749802560,5030,5010,5030,4990,1948
|
|
20240112,093800,1740068540,5010,5010,5020,4995,484
|
|
20240112,093700,1737648165,5020,5010,5020,5000,2580
|
|
20240112,093600,1724723025,5010,5000,5010,5000,175
|
|
20240112,093500,1723847195,5000,4995,5000,4995,684
|
|
20240112,093400,1720428105,4995,4990,4995,4985,928
|
|
20240112,093300,1715797705,4990,4990,4990,4985,2010
|
|
20240112,093200,1705775415,4985,4990,4990,4985,2033
|
|
20240112,093100,1695632965,4990,4995,5000,4990,2922
|
|
20240112,093000,1681033360,4995,4990,4995,4980,2778
|
|
20240112,092900,1667186955,4990,4990,4990,4985,3225
|
|
20240112,092800,1651105805,4990,4990,5000,4990,1930
|
|
20240112,092700,1641471650,4990,5000,5000,4985,2577
|
|
20240112,092600,1628613510,5000,5000,5000,4990,8038
|
|
20240112,092500,1588449890,5010,5000,5010,5000,1391
|
|
20240112,092400,1581492030,5000,5000,5010,5000,1722
|
|
20240112,092300,1572881320,5010,5010,5020,5010,1791
|
|
20240112,092200,1563908050,5010,5020,5040,5000,6267
|
|
20240112,092100,1532394470,5010,5010,5030,5000,3986
|
|
20240112,092000,1512423820,5020,4995,5020,4985,7035
|
|
20240112,091900,1477309880,4995,5000,5010,4995,5039
|
|
20240112,091800,1452128110,5000,5020,5020,5000,3102
|
|
20240112,091700,1436597800,5020,5020,5020,5010,1131
|
|
20240112,091600,1430928290,5020,5000,5020,5000,3043
|
|
20240112,091500,1415697470,5000,4985,5020,4985,2841
|
|
20240112,091400,1401510385,4985,5010,5020,4980,30090
|
|
20240112,091300,1251141660,5010,5040,5040,5010,6775
|
|
20240112,091200,1217131420,5020,5030,5040,5020,6856
|
|
20240112,091100,1182672800,5040,5030,5080,5030,17861
|
|
20240112,091000,1092739780,5030,5040,5040,5010,15896
|
|
20240112,090900,1012948290,5030,5060,5060,5030,11216
|
|
20240112,090800,956416940,5060,5070,5070,5030,11572
|
|
20240112,090700,898063060,5070,5050,5080,5040,8583
|
|
20240112,090600,854595460,5040,5090,5090,5030,36962
|
|
20240112,090500,667658340,5090,5120,5120,5080,6586
|
|
20240112,090400,634135170,5120,5100,5120,5070,4544
|
|
20240112,090300,611040260,5100,5100,5120,5080,26488
|
|
20240112,090200,476273210,5100,5140,5140,5090,14678
|
|
20240112,090100,401361510,5100,5150,5150,5080,42105
|
|
20240112,090000,186598860,5150,5200,5200,5140,30667
|