619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,191600,4005810300,5080,5080,5080,5080,17490
|
|
20240117,191500,4005810300,5080,5080,5080,5080,0
|
|
20240117,191400,4005810300,5080,5080,5080,5080,0
|
|
20240117,191300,4005810300,5080,5080,5080,5080,0
|
|
20240117,191200,4005810300,5080,5080,5080,5080,0
|
|
20240117,191100,4005810300,5080,5080,5080,5080,0
|
|
20240117,191000,4005810300,5080,5080,5080,5080,0
|
|
20240117,190900,4005810300,5080,5080,5080,5080,0
|
|
20240117,190800,4005810300,5080,5080,5080,5080,0
|
|
20240117,190700,4005810300,5080,5080,5080,5080,0
|
|
20240117,190600,4005810300,5080,5080,5080,5080,0
|
|
20240117,190500,4005810300,5080,5080,5080,5080,0
|
|
20240117,190400,4005810300,5080,5080,5080,5080,0
|
|
20240117,190300,4005810300,5080,5080,5080,5080,0
|
|
20240117,190200,4005810300,5080,5080,5080,5080,0
|
|
20240117,190100,4005810300,5080,5080,5080,5080,0
|
|
20240117,190000,4005810300,5080,5080,5080,5080,0
|
|
20240117,185900,4005810300,5080,5080,5080,5080,0
|
|
20240117,185800,4005810300,5080,5080,5080,5080,0
|
|
20240117,185700,4005810300,5080,5080,5080,5080,0
|
|
20240117,185600,4005810300,5080,5080,5080,5080,0
|
|
20240117,185500,4005810300,5080,5080,5080,5080,0
|
|
20240117,185400,4005810300,5080,5080,5080,5080,0
|
|
20240117,185300,4005810300,5080,5080,5080,5080,0
|
|
20240117,185200,4005810300,5080,5080,5080,5080,0
|
|
20240117,185100,4005810300,5080,5080,5080,5080,0
|
|
20240117,185000,4005810300,5080,5080,5080,5080,0
|
|
20240117,184900,4005810300,5080,5080,5080,5080,0
|
|
20240117,184800,4005810300,5080,5080,5080,5080,0
|
|
20240117,184700,4005810300,5080,5080,5080,5080,0
|
|
20240117,184600,4005810300,5080,5080,5080,5080,17490
|
|
20240117,184500,4005810300,5080,5080,5080,5080,0
|
|
20240117,184400,4005810300,5080,5080,5080,5080,0
|
|
20240117,184300,4005810300,5080,5080,5080,5080,0
|
|
20240117,184200,4005810300,5080,5080,5080,5080,0
|
|
20240117,184100,4005810300,5080,5080,5080,5080,0
|
|
20240117,184000,4005810300,5080,5080,5080,5080,0
|
|
20240117,183900,4005810300,5080,5080,5080,5080,0
|
|
20240117,183800,4005810300,5080,5080,5080,5080,0
|
|
20240117,183700,4005810300,5080,5080,5080,5080,0
|
|
20240117,183600,4005810300,5080,5080,5080,5080,0
|
|
20240117,183500,4005810300,5080,5080,5080,5080,0
|
|
20240117,183400,4005810300,5080,5080,5080,5080,0
|
|
20240117,183300,4005810300,5080,5080,5080,5080,0
|
|
20240117,183200,4005810300,5080,5080,5080,5080,0
|
|
20240117,183100,4005810300,5080,5080,5080,5080,0
|
|
20240117,183000,4005810300,5080,5080,5080,5080,0
|
|
20240117,182900,4005810300,5080,5080,5080,5080,0
|
|
20240117,182800,4005810300,5080,5080,5080,5080,0
|
|
20240117,182700,4005810300,5080,5080,5080,5080,0
|
|
20240117,182600,4005810300,5080,5080,5080,5080,0
|
|
20240117,182500,4005810300,5080,5080,5080,5080,0
|
|
20240117,182400,4005810300,5080,5080,5080,5080,0
|
|
20240117,182300,4005810300,5080,5080,5080,5080,0
|
|
20240117,182200,4005810300,5080,5080,5080,5080,0
|
|
20240117,182100,4005810300,5080,5080,5080,5080,0
|
|
20240117,182000,4005810300,5080,5080,5080,5080,0
|
|
20240117,181900,4005810300,5080,5080,5080,5080,0
|
|
20240117,181800,4005810300,5080,5080,5080,5080,0
|
|
20240117,181700,4005810300,5080,5080,5080,5080,0
|
|
20240117,181600,4005810300,5080,5080,5080,5080,17490
|
|
20240117,181500,4005810300,5080,5080,5080,5080,0
|
|
20240117,181400,4005810300,5080,5080,5080,5080,0
|
|
20240117,181300,4005810300,5080,5080,5080,5080,0
|
|
20240117,181200,4005810300,5080,5080,5080,5080,0
|
|
20240117,181100,4005810300,5080,5080,5080,5080,0
|
|
20240117,181000,4005810300,5080,5080,5080,5080,0
|
|
20240117,180900,4005810300,5080,5080,5080,5080,0
|
|
20240117,180800,4005810300,5080,5080,5080,5080,0
|
|
20240117,180700,4005810300,5080,5080,5080,5080,0
|
|
20240117,180600,4005810300,5080,5080,5080,5080,0
|
|
20240117,180500,4005810300,5080,5080,5080,5080,0
|
|
20240117,180400,4005810300,5080,5080,5080,5080,0
|
|
20240117,180300,4005810300,5080,5080,5080,5080,0
|
|
20240117,180200,4005810300,5080,5080,5080,5080,0
|
|
20240117,180100,4005810300,5080,5080,5080,5080,0
|
|
20240117,180000,4005810300,5080,5080,5080,5080,0
|
|
20240117,175900,4005810300,5080,5080,5080,5080,0
|
|
20240117,175800,4005810300,5080,5080,5080,5080,0
|
|
20240117,175700,4005810300,5080,5080,5080,5080,0
|
|
20240117,175600,4005810300,5080,5080,5080,5080,0
|
|
20240117,175500,4005810300,5080,5080,5080,5080,0
|
|
20240117,175400,4005810300,5080,5080,5080,5080,0
|
|
20240117,175300,4005810300,5080,5080,5080,5080,0
|
|
20240117,175200,4005810300,5080,5080,5080,5080,0
|
|
20240117,175100,4005810300,5080,5080,5080,5080,0
|
|
20240117,175000,4005810300,5080,5080,5080,5080,0
|
|
20240117,174900,4005810300,5080,5080,5080,5080,0
|
|
20240117,174800,4005810300,5080,5080,5080,5080,0
|
|
20240117,174700,4005810300,5080,5080,5080,5080,0
|
|
20240117,174600,4005810300,5080,5080,5080,5080,17490
|
|
20240117,174500,4005810300,5080,5080,5080,5080,0
|
|
20240117,174400,4005810300,5080,5080,5080,5080,0
|
|
20240117,174300,4005810300,5080,5080,5080,5080,0
|
|
20240117,174200,4005810300,5080,5080,5080,5080,0
|
|
20240117,174100,4005810300,5080,5080,5080,5080,0
|
|
20240117,174000,4005810300,5080,5080,5080,5080,0
|
|
20240117,173900,4005810300,5080,5080,5080,5080,0
|
|
20240117,173800,4005810300,5080,5080,5080,5080,0
|
|
20240117,173700,4005810300,5080,5080,5080,5080,0
|
|
20240117,173600,4005810300,5080,5080,5080,5080,0
|
|
20240117,173500,4005810300,5080,5080,5080,5080,0
|
|
20240117,173400,4005810300,5080,5080,5080,5080,0
|
|
20240117,173300,4005810300,5080,5080,5080,5080,0
|
|
20240117,173200,4005810300,5080,5080,5080,5080,0
|
|
20240117,173100,4005810300,5080,5080,5080,5080,0
|
|
20240117,173000,4005810300,5080,5080,5080,5080,0
|
|
20240117,172900,4005810300,5080,5080,5080,5080,0
|
|
20240117,172800,4005810300,5080,5080,5080,5080,0
|
|
20240117,172700,4005810300,5080,5080,5080,5080,0
|
|
20240117,172600,4005810300,5080,5080,5080,5080,0
|
|
20240117,172500,4005810300,5080,5080,5080,5080,0
|
|
20240117,172400,4005810300,5080,5080,5080,5080,0
|
|
20240117,172300,4005810300,5080,5080,5080,5080,0
|
|
20240117,172200,4005810300,5080,5080,5080,5080,0
|
|
20240117,172100,4005810300,5080,5080,5080,5080,0
|
|
20240117,172000,4005810300,5080,5080,5080,5080,0
|
|
20240117,171900,4005810300,5080,5080,5080,5080,0
|
|
20240117,171800,4005810300,5080,5080,5080,5080,0
|
|
20240117,171700,4005810300,5080,5080,5080,5080,0
|
|
20240117,171600,4005810300,5080,5080,5080,5080,17490
|
|
20240117,171500,4005810300,5080,5080,5080,5080,0
|
|
20240117,171400,4005810300,5080,5080,5080,5080,0
|
|
20240117,171300,4005810300,5080,5080,5080,5080,0
|
|
20240117,171200,4005810300,5080,5080,5080,5080,0
|
|
20240117,171100,4005810300,5080,5080,5080,5080,0
|
|
20240117,171000,4005810300,5080,5080,5080,5080,0
|
|
20240117,170900,4005810300,5080,5080,5080,5080,0
|
|
20240117,170800,4005810300,5080,5080,5080,5080,0
|
|
20240117,170700,4005810300,5080,5080,5080,5080,0
|
|
20240117,170600,4005810300,5080,5080,5080,5080,0
|
|
20240117,170500,4005810300,5080,5080,5080,5080,0
|
|
20240117,170400,4005810300,5080,5080,5080,5080,0
|
|
20240117,170300,4005810300,5080,5080,5080,5080,0
|
|
20240117,170200,4005810300,5080,5080,5080,5080,0
|
|
20240117,170100,4005810300,5080,5080,5080,5080,0
|
|
20240117,170000,4005810300,5080,5080,5080,5080,0
|
|
20240117,165900,4005810300,5080,5080,5080,5080,0
|
|
20240117,165800,4005810300,5080,5080,5080,5080,0
|
|
20240117,165700,4005810300,5080,5080,5080,5080,0
|
|
20240117,165600,4005810300,5080,5080,5080,5080,0
|
|
20240117,165500,4005810300,5080,5080,5080,5080,0
|
|
20240117,165400,4005810300,5080,5080,5080,5080,0
|
|
20240117,165300,4005810300,5080,5080,5080,5080,0
|
|
20240117,165200,4005810300,5080,5080,5080,5080,0
|
|
20240117,165100,4005810300,5080,5080,5080,5080,0
|
|
20240117,165000,4005810300,5080,5080,5080,5080,0
|
|
20240117,164900,4005810300,5080,5080,5080,5080,0
|
|
20240117,164800,4005810300,5080,5080,5080,5080,0
|
|
20240117,164700,4005810300,5080,5080,5080,5080,0
|
|
20240117,164600,4005810300,5080,5080,5080,5080,17490
|
|
20240117,164500,4005810300,5080,5080,5080,5080,0
|
|
20240117,164400,4005810300,5080,5080,5080,5080,0
|
|
20240117,164300,4005810300,5080,5080,5080,5080,0
|
|
20240117,164200,4005810300,5080,5080,5080,5080,0
|
|
20240117,164100,4005810300,5080,5080,5080,5080,0
|
|
20240117,164000,4005810300,5080,5080,5080,5080,0
|
|
20240117,163900,4005810300,5080,5080,5080,5080,0
|
|
20240117,163800,4005810300,5080,5080,5080,5080,0
|
|
20240117,163700,4005810300,5080,5080,5080,5080,0
|
|
20240117,163600,4005810300,5080,5080,5080,5080,0
|
|
20240117,163500,4005810300,5080,5080,5080,5080,0
|
|
20240117,163400,4005810300,5080,5080,5080,5080,0
|
|
20240117,163300,4005810300,5080,5080,5080,5080,0
|
|
20240117,163200,4005810300,5080,5080,5080,5080,0
|
|
20240117,163100,4005810300,5080,5080,5080,5080,0
|
|
20240117,163000,4005810300,5080,5080,5080,5080,0
|
|
20240117,162900,4005810300,5080,5080,5080,5080,0
|
|
20240117,162800,4005810300,5080,5080,5080,5080,0
|
|
20240117,162700,4005810300,5080,5080,5080,5080,0
|
|
20240117,162600,4005810300,5080,5080,5080,5080,0
|
|
20240117,162500,4005810300,5080,5080,5080,5080,0
|
|
20240117,162400,4005810300,5080,5080,5080,5080,0
|
|
20240117,162300,4005810300,5080,5080,5080,5080,0
|
|
20240117,162200,4005810300,5080,5080,5080,5080,0
|
|
20240117,162100,4005810300,5080,5080,5080,5080,0
|
|
20240117,162000,4005810300,5080,5080,5080,5080,0
|
|
20240117,161900,4005810300,5080,5080,5080,5080,0
|
|
20240117,161800,4005810300,5080,5080,5080,5080,0
|
|
20240117,161700,4005810300,5080,5080,5080,5080,0
|
|
20240117,161600,4005810300,5080,5080,5080,5080,17490
|
|
20240117,161500,4005810300,5080,5080,5080,5080,0
|
|
20240117,161400,4005810300,5080,5080,5080,5080,0
|
|
20240117,161300,4005810300,5080,5080,5080,5080,0
|
|
20240117,161200,4005810300,5080,5080,5080,5080,0
|
|
20240117,161100,4005810300,5080,5080,5080,5080,0
|
|
20240117,161000,4005810300,5080,5080,5080,5080,0
|
|
20240117,160900,4005810300,5080,5080,5080,5080,0
|
|
20240117,160800,4005810300,5080,5080,5080,5080,0
|
|
20240117,160700,4005810300,5080,5080,5080,5080,0
|
|
20240117,160600,4005810300,5080,5080,5080,5080,0
|
|
20240117,160500,4005810300,5080,5080,5080,5080,0
|
|
20240117,160400,4005810300,5080,5080,5080,5080,0
|
|
20240117,160300,4005810300,5080,5080,5080,5080,0
|
|
20240117,160200,4005810300,5080,5080,5080,5080,0
|
|
20240117,160100,4005810300,5080,5080,5080,5080,0
|
|
20240117,160000,4005810300,5080,5080,5080,5080,0
|
|
20240117,155900,4005810300,5080,5080,5080,5080,0
|
|
20240117,155800,4005810300,5080,5080,5080,5080,0
|
|
20240117,155700,4005810300,5080,5080,5080,5080,0
|
|
20240117,155600,4005810300,5080,5080,5080,5080,0
|
|
20240117,155500,4005810300,5080,5080,5080,5080,0
|
|
20240117,155400,4005810300,5080,5080,5080,5080,0
|
|
20240117,155300,4005810300,5080,5080,5080,5080,0
|
|
20240117,155200,4005810300,5080,5080,5080,5080,0
|
|
20240117,155100,4005810300,5080,5080,5080,5080,0
|
|
20240117,155000,4005810300,5080,5080,5080,5080,0
|
|
20240117,154900,4005810300,5080,5080,5080,5080,0
|
|
20240117,154800,4005810300,5080,5080,5080,5080,0
|
|
20240117,154700,4005810300,5080,5080,5080,5080,0
|
|
20240117,154600,4005810300,5080,5080,5080,5080,17490
|
|
20240117,154500,4005810300,5080,5080,5080,5080,0
|
|
20240117,154400,4005810300,5080,5080,5080,5080,0
|
|
20240117,154300,4005810300,5080,5080,5080,5080,0
|
|
20240117,154200,4005810300,5080,5080,5080,5080,0
|
|
20240117,154100,4005810300,5080,5080,5080,5080,0
|
|
20240117,154000,4005810300,5080,5080,5080,5080,0
|
|
20240117,153900,4005810300,5080,5080,5080,5080,0
|
|
20240117,153800,4005810300,5080,5080,5080,5080,0
|
|
20240117,153700,4005810300,5080,5080,5080,5080,0
|
|
20240117,153600,4005810300,5080,5080,5080,5080,0
|
|
20240117,153500,4005810300,5080,5080,5080,5080,0
|
|
20240117,153400,4005810300,5080,5080,5080,5080,0
|
|
20240117,153300,4005810300,5080,5080,5080,5080,0
|
|
20240117,153200,4005810300,5080,5080,5080,5080,0
|
|
20240117,153100,4005810300,5080,5080,5080,5080,0
|
|
20240117,153000,4005810300,5080,5080,5080,5080,17490
|
|
20240117,152900,3916961100,5100,5100,5100,5100,0
|
|
20240117,152800,3916961100,5100,5100,5100,5100,0
|
|
20240117,152700,3916961100,5100,5100,5100,5100,0
|
|
20240117,152600,3916961100,5100,5100,5100,5100,0
|
|
20240117,152500,3916961100,5100,5100,5100,5100,0
|
|
20240117,152400,3916961100,5100,5100,5100,5100,0
|
|
20240117,152300,3916961100,5100,5100,5100,5100,0
|
|
20240117,152200,3916961100,5100,5100,5100,5100,0
|
|
20240117,152100,3916961100,5100,5100,5100,5100,0
|
|
20240117,152000,3916961100,5100,5100,5100,5100,0
|
|
20240117,151900,3916961100,5100,5080,5100,5080,5075
|
|
20240117,151800,3891159300,5100,5080,5100,5080,115
|
|
20240117,151700,3890574400,5080,5110,5110,5080,6189
|
|
20240117,151600,3859054290,5110,5100,5110,5100,24
|
|
20240117,151500,3858931790,5100,5130,5130,5100,3916
|
|
20240117,151400,3838900180,5120,5110,5130,5110,3447
|
|
20240117,151300,3821242340,5110,5110,5110,5100,1925
|
|
20240117,151200,3811405890,5110,5110,5110,5100,574
|
|
20240117,151100,3808473750,5110,5110,5110,5080,376
|
|
20240117,151000,3806560710,5080,5090,5110,5070,12915
|
|
20240117,150900,3740963760,5100,5110,5110,5100,2789
|
|
20240117,150800,3726738820,5110,5130,5130,5100,5428
|
|
20240117,150700,3699027180,5130,5120,5130,5120,2187
|
|
20240117,150600,3687813340,5130,5140,5140,5130,1668
|
|
20240117,150500,3679242470,5140,5150,5150,5120,4772
|
|
20240117,150400,3654771360,5150,5120,5150,5120,9206
|
|
20240117,150300,3607531360,5120,5120,5130,5120,312
|
|
20240117,150200,3605933800,5130,5130,5130,5130,166
|
|
20240117,150100,3605082220,5130,5120,5130,5120,741
|
|
20240117,150000,3601280900,5130,5130,5130,5120,9508
|
|
20240117,145900,3552597230,5080,5110,5120,5080,6644
|
|
20240117,145800,3518677270,5110,5070,5110,5070,6644
|
|
20240117,145700,3484765970,5060,5080,5100,5060,2846
|
|
20240117,145600,3470317820,5070,5090,5100,5070,1429
|
|
20240117,145500,3463050720,5100,5110,5110,5100,1505
|
|
20240117,145400,3455373940,5100,5080,5120,5080,4088
|
|
20240117,145300,3434530990,5090,5100,5100,5080,2405
|
|
20240117,145200,3422286270,5100,5110,5110,5100,991
|
|
20240117,145100,3417228600,5110,5120,5120,5110,866
|
|
20240117,145000,3412803170,5120,5120,5120,5100,2053
|
|
20240117,144900,3402328910,5120,5130,5130,5110,1320
|
|
20240117,144800,3395565030,5120,5130,5130,5120,3934
|
|
20240117,144700,3375422740,5130,5120,5130,5120,1062
|
|
20240117,144600,3369977280,5110,5130,5130,5110,165
|
|
20240117,144500,3369133880,5130,5100,5130,5100,2930
|
|
20240117,144400,3354146970,5120,5120,5120,5100,3817
|
|
20240117,144300,3334618560,5120,5140,5140,5120,815
|
|
20240117,144200,3330436330,5140,5130,5140,5130,346
|
|
20240117,144100,3328661170,5150,5170,5170,5100,7111
|
|
20240117,144000,3292176230,5170,5170,5170,5150,3693
|
|
20240117,143900,3273127550,5170,5160,5170,5150,1193
|
|
20240117,143800,3266973240,5170,5150,5170,5130,4672
|
|
20240117,143700,3242882370,5160,5140,5170,5130,9949
|
|
20240117,143600,3191585890,5140,5120,5140,5110,5108
|
|
20240117,143500,3165379110,5110,5110,5110,5100,1268
|
|
20240117,143400,3158902130,5110,5130,5140,5110,3817
|
|
20240117,143300,3139350350,5140,5130,5140,5130,933
|
|
20240117,143200,3134562860,5130,5120,5130,5120,1147
|
|
20240117,143100,3128680800,5120,5130,5130,5110,817
|
|
20240117,143000,3124504680,5120,5130,5140,5120,3731
|
|
20240117,142900,3105391490,5120,5120,5120,5110,2782
|
|
20240117,142800,3091153060,5120,5130,5140,5120,1630
|
|
20240117,142700,3082788850,5130,5150,5150,5130,2048
|
|
20240117,142600,3072263020,5150,5150,5170,5140,5384
|
|
20240117,142500,3044524210,5150,5120,5150,5120,3110
|
|
20240117,142400,3028541280,5120,5110,5120,5100,4968
|
|
20240117,142300,3003139300,5120,5130,5130,5110,8142
|
|
20240117,142200,2961469560,5130,5140,5140,5130,1488
|
|
20240117,142100,2953821580,5140,5140,5150,5130,2928
|
|
20240117,142000,2938771690,5150,5150,5150,5140,12779
|
|
20240117,141900,2872990190,5150,5130,5160,5120,4847
|
|
20240117,141800,2848063120,5130,5150,5150,5130,3087
|
|
20240117,141700,2832210850,5140,5140,5150,5120,11842
|
|
20240117,141600,2771354830,5140,5150,5160,5120,5274
|
|
20240117,141500,2744254930,5160,5160,5190,5140,16013
|
|
20240117,141400,2661565780,5170,5120,5170,5110,17325
|
|
20240117,141300,2572368810,5120,5100,5170,5100,21046
|
|
20240117,141200,2464241860,5100,5090,5130,5080,22702
|
|
20240117,141100,2348522600,5090,5060,5090,5030,14785
|
|
20240117,141000,2273441120,5050,5110,5120,5020,18670
|
|
20240117,140900,2179069790,5110,5020,5170,5020,51491
|
|
20240117,140800,1918048080,5020,5010,5020,5010,1449
|
|
20240117,140700,1910788550,5010,5020,5020,5010,405
|
|
20240117,140600,1908759190,5010,5010,5020,5000,223
|
|
20240117,140500,1907642450,5010,5010,5010,5010,15
|
|
20240117,140400,1907567300,5010,5010,5010,5010,262
|
|
20240117,140300,1906254680,5010,5010,5010,5010,10
|
|
20240117,140200,1906204580,4995,4995,4995,4995,205
|
|
20240117,140100,1905180605,5010,5010,5010,5010,1
|
|
20240117,140000,1905175595,4990,4990,4990,4990,0
|
|
20240117,135900,1905175595,4990,4990,4990,4990,22
|
|
20240117,135800,1905065815,4990,4990,4990,4990,20
|
|
20240117,135700,1904966015,4990,5010,5010,4990,49
|
|
20240117,135600,1904721355,5010,5010,5010,5010,16
|
|
20240117,135500,1904641195,4985,4985,4985,4985,0
|
|
20240117,135400,1904641195,4985,4985,4985,4985,72
|
|
20240117,135300,1904282275,4990,4995,4995,4990,1160
|
|
20240117,135200,1898493325,5010,5010,5010,5010,80
|
|
20240117,135100,1898092525,5020,5020,5020,5020,0
|
|
20240117,135000,1898092525,5020,5020,5020,5020,0
|
|
20240117,134900,1898092525,5020,5000,5020,5000,1280
|
|
20240117,134800,1891690365,5010,5010,5010,5010,10
|
|
20240117,134700,1891640265,5000,5000,5000,5000,0
|
|
20240117,134600,1891640265,5000,5010,5020,5000,64
|
|
20240117,134500,1891319665,5020,5020,5020,4990,2033
|
|
20240117,134400,1881167345,5020,5010,5020,5010,1133
|
|
20240117,134300,1875480715,5010,5020,5020,5010,267
|
|
20240117,134200,1874142875,5010,5000,5010,5000,1291
|
|
20240117,134100,1867675975,5010,5010,5010,5000,22
|
|
20240117,134000,1867565765,5010,5010,5010,5010,149
|
|
20240117,133900,1866819275,5020,5010,5020,5010,1469
|
|
20240117,133800,1859459355,5000,4990,5000,4990,1931
|
|
20240117,133700,1849819330,4990,4975,4990,4975,26
|
|
20240117,133600,1849689890,4990,4990,4990,4990,0
|
|
20240117,133500,1849689890,4990,4990,4990,4970,218
|
|
20240117,133400,1848602290,4970,4990,4995,4970,322
|
|
20240117,133300,1846999570,4990,4980,4990,4970,19701
|
|
20240117,133200,1748888865,4985,4985,4985,4970,21
|
|
20240117,133100,1748784450,4970,4970,4970,4970,0
|
|
20240117,133000,1748784450,4970,4980,4985,4970,597
|
|
20240117,132900,1745811330,4970,4970,4970,4970,20
|
|
20240117,132800,1745711930,4985,4970,4985,4970,12
|
|
20240117,132700,1745652275,4975,4985,4985,4975,3
|
|
20240117,132600,1745637340,4970,4970,4990,4970,70
|
|
20240117,132500,1745289235,4970,4970,4970,4970,18
|
|
20240117,132400,1745199775,4970,4975,4975,4970,309
|
|
20240117,132300,1743663995,4990,4990,4990,4990,0
|
|
20240117,132200,1743663995,4990,4990,4990,4990,3
|
|
20240117,132100,1743649025,4970,4975,4975,4970,54
|
|
20240117,132000,1743380445,4970,4980,4980,4970,45
|
|
20240117,131900,1743156785,4990,4970,4990,4970,1055
|
|
20240117,131800,1737896335,4970,4980,4985,4970,1182
|
|
20240117,131700,1732009535,4970,4970,4970,4970,446
|
|
20240117,131600,1729792915,4965,4970,4970,4965,583
|
|
20240117,131500,1726897905,4965,4970,4970,4965,1299
|
|
20240117,131400,1720448345,4970,4970,4970,4965,341
|
|
20240117,131300,1718755075,4965,4965,4965,4965,0
|
|
20240117,131200,1718755075,4965,4965,4965,4965,0
|
|
20240117,131100,1718755075,4965,4970,4970,4965,131
|
|
20240117,131000,1718104510,4970,4970,4970,4970,869
|
|
20240117,130900,1713785580,4975,4975,4975,4975,114
|
|
20240117,130800,1713218430,4975,4975,4975,4975,0
|
|
20240117,130700,1713218430,4975,4970,4975,4970,60
|
|
20240117,130600,1712920130,4970,4970,4980,4970,112
|
|
20240117,130500,1712363470,4980,4980,4980,4980,24
|
|
20240117,130400,1712243950,4980,4965,4980,4965,47
|
|
20240117,130300,1712010505,4965,4970,4970,4965,333
|
|
20240117,130200,1710355500,4980,4980,4980,4980,14
|
|
20240117,130100,1710285780,4970,4990,4990,4970,41
|
|
20240117,130000,1710081990,4970,4975,4975,4970,52
|
|
20240117,125900,1709823450,4970,4970,4970,4970,2011
|
|
20240117,125800,1699828780,4970,4975,4975,4970,58
|
|
20240117,125700,1699540345,4995,4990,4995,4990,341
|
|
20240117,125600,1697838745,4985,4965,4985,4965,1834
|
|
20240117,125500,1688705125,4965,4970,4970,4965,17682
|
|
20240117,125400,1600827145,4970,4970,4970,4960,4852
|
|
20240117,125300,1576724510,4970,4970,4970,4970,10
|
|
20240117,125200,1576674810,4970,4970,4985,4970,110
|
|
20240117,125100,1576127580,4970,4985,4985,4970,292
|
|
20240117,125000,1574676210,4990,4990,4990,4990,0
|
|
20240117,124900,1574676210,4990,4990,4990,4990,6
|
|
20240117,124800,1574646270,4990,4970,4990,4970,92
|
|
20240117,124700,1574188890,4970,4975,4990,4970,1179
|
|
20240117,124600,1568326360,4975,4990,4990,4975,344
|
|
20240117,124500,1566613820,4980,4985,4985,4980,830
|
|
20240117,124400,1562480320,4995,4995,4995,4995,1
|
|
20240117,124300,1562475325,4975,4990,4995,4975,200
|
|
20240117,124200,1561477550,4990,4990,4990,4990,1655
|
|
20240117,124100,1553219100,4990,4990,4990,4990,92
|
|
20240117,124000,1552760020,4990,4990,4990,4990,15
|
|
20240117,123900,1552685170,4990,4990,4990,4990,10
|
|
20240117,123800,1552635270,4990,4990,4990,4990,20
|
|
20240117,123700,1552535470,4990,4990,4990,4990,0
|
|
20240117,123600,1552535470,4990,4990,4990,4990,0
|
|
20240117,123500,1552535470,4990,4990,4990,4990,0
|
|
20240117,123400,1552535470,4990,4990,4990,4990,100
|
|
20240117,123300,1552036470,4990,4995,4995,4990,912
|
|
20240117,123200,1547481370,4995,4995,4995,4995,394
|
|
20240117,123100,1545513340,5010,5010,5010,5010,100
|
|
20240117,123000,1545012340,5010,5010,5010,5010,0
|
|
20240117,122900,1545012340,5010,5010,5010,4995,412
|
|
20240117,122800,1542948370,5010,5010,5010,5010,1
|
|
20240117,122700,1542943360,5000,5010,5010,5000,565
|
|
20240117,122600,1540118330,5010,5000,5010,5000,568
|
|
20240117,122500,1537273330,4995,4995,4995,4995,600
|
|
20240117,122400,1534276330,5010,5000,5010,5000,805
|
|
20240117,122300,1530249410,5000,4985,5000,4985,1001
|
|
20240117,122200,1525246420,4975,4975,4975,4975,170
|
|
20240117,122100,1524400670,4975,4975,4975,4975,0
|
|
20240117,122000,1524400670,4975,4975,4975,4975,31
|
|
20240117,121900,1524246445,4975,4975,4975,4975,43
|
|
20240117,121800,1524032520,4975,4980,4980,4975,125
|
|
20240117,121700,1523410640,4985,4985,4985,4985,3
|
|
20240117,121600,1523395685,4985,4985,4985,4985,1
|
|
20240117,121500,1523390700,4995,4995,4995,4995,266
|
|
20240117,121400,1522062030,5000,5000,5000,5000,836
|
|
20240117,121300,1517882030,5000,5000,5000,5000,1287
|
|
20240117,121200,1511447030,5000,5010,5010,5000,3683
|
|
20240117,121100,1493029890,5000,5010,5010,4995,94
|
|
20240117,121000,1492559815,5010,4990,5010,4990,1367
|
|
20240117,120900,1485734665,4990,5000,5000,4990,1348
|
|
20240117,120800,1478998415,5020,4970,5030,4970,30096
|
|
20240117,120700,1328514970,4970,4965,4970,4965,1814
|
|
20240117,120600,1319502220,4960,4960,4960,4960,10
|
|
20240117,120500,1319452620,4955,4955,4955,4955,1
|
|
20240117,120400,1319447665,4955,4955,4955,4955,200
|
|
20240117,120300,1318456665,4955,4955,4955,4955,0
|
|
20240117,120200,1318456665,4955,4955,4955,4955,0
|
|
20240117,120100,1318456665,4955,4965,4965,4955,13
|
|
20240117,120000,1318392240,4955,4960,4960,4955,101
|
|
20240117,115900,1317891505,4960,4960,4960,4960,0
|
|
20240117,115800,1317891505,4960,4960,4960,4960,0
|
|
20240117,115700,1317891505,4960,4960,4960,4960,0
|
|
20240117,115600,1317891505,4960,4960,4960,4960,145
|
|
20240117,115500,1317172305,4960,4960,4960,4960,50
|
|
20240117,115400,1316924305,4960,4960,4960,4960,14
|
|
20240117,115300,1316854865,4960,4955,4960,4955,102
|
|
20240117,115200,1316348950,4955,4950,4955,4950,205
|
|
20240117,115100,1315333700,4950,4950,4950,4950,500
|
|
20240117,115000,1312858700,4970,4965,4970,4965,2303
|
|
20240117,114900,1301423240,4965,4950,4965,4950,2990
|
|
20240117,114800,1286596135,4950,4945,4950,4945,2477
|
|
20240117,114700,1274336485,4945,4945,4945,4945,0
|
|
20240117,114600,1274336485,4945,4945,4945,4945,200
|
|
20240117,114500,1273347485,4945,4945,4945,4945,0
|
|
20240117,114400,1273347485,4945,4950,4950,4945,17
|
|
20240117,114300,1273263410,4950,4950,4950,4950,1395
|
|
20240117,114200,1266358160,4950,4950,4950,4950,1206
|
|
20240117,114100,1260388460,4950,4950,4950,4950,16
|
|
20240117,114000,1260309260,4950,4950,4950,4950,56
|
|
20240117,113900,1260032060,4950,4950,4950,4950,300
|
|
20240117,113800,1258547060,4950,4945,4950,4945,303
|
|
20240117,113700,1257048720,4945,4940,4945,4940,163
|
|
20240117,113600,1256242740,4945,4950,4950,4945,6475
|
|
20240117,113500,1224213890,4955,4955,4955,4955,1
|
|
20240117,113400,1224208935,4955,4955,4955,4955,0
|
|
20240117,113300,1224208935,4955,4955,4955,4955,1
|
|
20240117,113200,1224203980,4955,4955,4955,4955,0
|
|
20240117,113100,1224203980,4955,4950,4955,4950,615
|
|
20240117,113000,1221159725,4950,4950,4950,4950,713
|
|
20240117,112900,1217630375,4950,4960,4960,4950,557
|
|
20240117,112800,1214873210,4955,4955,4955,4955,2729
|
|
20240117,112700,1201351015,4955,4960,4960,4955,10105
|
|
20240117,112600,1151232965,4960,4960,4960,4960,36
|
|
20240117,112500,1151054405,4960,4960,4960,4960,0
|
|
20240117,112400,1151054405,4960,4960,4965,4960,34
|
|
20240117,112300,1150885710,4965,4960,4965,4960,508
|
|
20240117,112200,1148365530,4955,4955,4955,4955,379
|
|
20240117,112100,1146487585,4955,4955,4955,4955,558
|
|
20240117,112000,1143722695,4955,4955,4955,4955,115
|
|
20240117,111900,1143152870,4955,4955,4955,4955,0
|
|
20240117,111800,1143152870,4955,4955,4955,4955,0
|
|
20240117,111700,1143152870,4955,4960,4960,4955,2887
|
|
20240117,111600,1128847285,4960,4955,4960,4955,4930
|
|
20240117,111500,1104400135,4955,4955,4955,4955,558
|
|
20240117,111400,1101635245,4950,4955,4955,4950,800
|
|
20240117,111300,1097674235,4960,4955,4960,4955,6
|
|
20240117,111200,1097644500,4960,4960,4960,4960,0
|
|
20240117,111100,1097644500,4960,4960,4960,4960,0
|
|
20240117,111000,1097644500,4960,4960,4960,4960,0
|
|
20240117,110900,1097644500,4960,4960,4960,4960,2
|
|
20240117,110800,1097634580,4950,4950,4950,4950,40
|
|
20240117,110700,1097436580,4960,4960,4960,4960,0
|
|
20240117,110600,1097436580,4960,4950,4960,4950,48
|
|
20240117,110500,1097198970,4965,4960,4965,4960,4
|
|
20240117,110400,1097179125,4945,4955,4955,4945,6637
|
|
20240117,110300,1064330120,4955,4955,4955,4955,0
|
|
20240117,110200,1064330120,4955,4955,4955,4955,305
|
|
20240117,110100,1062818845,4955,4960,4960,4955,612
|
|
20240117,110000,1059786115,4965,4955,4965,4955,409
|
|
20240117,105900,1057757925,4965,4965,4965,4965,2
|
|
20240117,105800,1057747995,4955,4965,4965,4955,1328
|
|
20240117,105700,1051161510,4965,4965,4965,4965,1
|
|
20240117,105600,1051156545,4965,4965,4965,4965,9
|
|
20240117,105500,1051111860,4965,4965,4965,4965,62
|
|
20240117,105400,1050804030,4965,4965,4965,4960,130
|
|
20240117,105300,1050158600,4965,4960,4965,4960,227
|
|
20240117,105200,1049032675,4960,4960,4960,4960,18
|
|
20240117,105100,1048943395,4960,4960,4960,4960,10
|
|
20240117,105000,1048893795,4960,4955,4960,4955,604
|
|
20240117,104900,1045900925,4960,4960,4960,4960,32
|
|
20240117,104800,1045742205,4960,4960,4960,4960,80
|
|
20240117,104700,1045345405,4955,4955,4960,4955,480
|
|
20240117,104600,1042966505,4955,4960,4960,4955,1984
|
|
20240117,104500,1033135680,4955,4960,4960,4955,102
|
|
20240117,104400,1032630260,4955,4955,4955,4955,100
|
|
20240117,104300,1032134760,4955,4955,4955,4955,18
|
|
20240117,104200,1032045570,4960,4950,4960,4945,288
|
|
20240117,104100,1030619890,4950,4950,4950,4950,507
|
|
20240117,104000,1028110240,4950,4950,4950,4950,2390
|
|
20240117,103900,1016279740,4950,4955,4960,4950,1298
|
|
20240117,103800,1009853930,4955,4955,4955,4955,1292
|
|
20240117,103700,1003452070,4955,4955,4955,4950,504
|
|
20240117,103600,1000955245,4955,4945,4955,4945,1956
|
|
20240117,103500,991270145,4940,4940,4940,4940,0
|
|
20240117,103400,991270145,4940,4945,4960,4940,254
|
|
20240117,103300,990014755,4940,4940,4940,4940,1
|
|
20240117,103200,990009815,4945,4950,4950,4945,721
|
|
20240117,103100,986443420,4960,4945,4960,4945,218
|
|
20240117,103000,985364645,4960,4945,4960,4945,1887
|
|
20240117,102900,976033395,4945,4945,4945,4940,62
|
|
20240117,102800,975727055,4945,4945,4945,4945,98
|
|
20240117,102700,975242445,4945,4945,4945,4945,10
|
|
20240117,102600,975192995,4935,4960,4960,4935,557
|
|
20240117,102500,972438740,4960,4960,4960,4960,11
|
|
20240117,102400,972384180,4960,4960,4960,4950,12
|
|
20240117,102300,972324745,4965,4945,4965,4940,500
|
|
20240117,102200,969854380,4940,4955,4960,4940,8199
|
|
20240117,102100,929268690,4955,4955,4955,4955,273
|
|
20240117,102000,927915975,4955,4955,4955,4955,42
|
|
20240117,101900,927707865,4965,4950,4965,4950,111
|
|
20240117,101800,927158400,4950,4950,4950,4950,45
|
|
20240117,101700,926935650,4965,4965,4965,4965,1591
|
|
20240117,101600,919036335,4965,4945,4965,4940,1268
|
|
20240117,101500,912766150,4945,4960,4960,4940,8580
|
|
20240117,101400,870289045,4960,4965,4965,4960,1701
|
|
20240117,101300,861850925,4965,4975,4975,4965,4318
|
|
20240117,101200,840408010,4970,4970,4975,4970,1002
|
|
20240117,101100,835426945,4970,4965,4970,4965,2800
|
|
20240117,101000,821524545,4965,4970,4970,4965,138
|
|
20240117,100900,820839275,4965,4965,4980,4965,796
|
|
20240117,100800,816885235,4970,4965,4975,4965,1661
|
|
20240117,100700,808632870,4965,4965,4965,4965,2020
|
|
20240117,100600,798603570,4965,4965,4965,4965,21868
|
|
20240117,100500,690028950,4965,4970,4970,4965,7645
|
|
20240117,100400,652063760,4970,4975,4975,4965,7654
|
|
20240117,100300,614038150,4985,4985,4985,4970,7002
|
|
20240117,100200,579194040,4985,4975,4985,4970,975
|
|
20240117,100100,574347645,4975,4975,4975,4975,110
|
|
20240117,100000,573800395,4975,4970,4975,4970,968
|
|
20240117,095900,568989430,4970,4975,4975,4970,1107
|
|
20240117,095800,563484230,4975,4980,4985,4975,5041
|
|
20240117,095700,538405225,4980,4980,4985,4980,3067
|
|
20240117,095600,523131540,4980,4985,4985,4980,4209
|
|
20240117,095500,502149800,4990,4985,4990,4985,1917
|
|
20240117,095400,492593515,4985,4985,4985,4985,277
|
|
20240117,095300,491212670,4990,4990,4990,4990,55
|
|
20240117,095200,490938220,4985,4990,4990,4985,749
|
|
20240117,095100,487203840,4990,4990,4990,4990,1404
|
|
20240117,095000,480197880,5000,5000,5000,5000,159
|
|
20240117,094900,479402880,5000,4995,5000,4995,1845
|
|
20240117,094800,470178395,4995,4995,4995,4990,228
|
|
20240117,094700,469040575,4990,4995,4995,4990,63
|
|
20240117,094600,468726065,4995,5000,5000,4990,1667
|
|
20240117,094500,460407025,5000,5000,5000,5000,0
|
|
20240117,094400,460407025,5000,5000,5000,5000,0
|
|
20240117,094300,460407025,5000,5010,5010,5000,86
|
|
20240117,094200,459976865,5010,4990,5010,4990,28
|
|
20240117,094100,459837045,4990,5000,5010,4990,1062
|
|
20240117,094000,454536205,5010,5020,5020,5010,89
|
|
20240117,093900,454090285,5010,5010,5010,5010,91
|
|
20240117,093800,453634375,4990,4990,5010,4990,1092
|
|
20240117,093700,448171045,4990,4995,5010,4990,2129
|
|
20240117,093600,437532300,4985,4980,4995,4980,574
|
|
20240117,093500,434671400,4980,4990,4990,4980,1174
|
|
20240117,093400,428823065,4990,4990,4990,4990,171
|
|
20240117,093300,427969775,4990,4990,4990,4985,122
|
|
20240117,093200,427361220,4990,4990,4995,4990,768
|
|
20240117,093100,423528850,4990,4995,4995,4990,165
|
|
20240117,093000,422705140,4995,4975,4995,4970,118
|
|
20240117,092900,422117500,4975,4970,4975,4970,650
|
|
20240117,092800,418884750,4975,4975,4975,4960,6849
|
|
20240117,092700,384861595,4975,4975,4975,4970,241
|
|
20240117,092600,383663075,4975,4960,4975,4960,1211
|
|
20240117,092500,377649210,4965,4955,4970,4950,1564
|
|
20240117,092400,369895010,4950,4965,4970,4950,5166
|
|
20240117,092300,344284865,4960,4965,4965,4960,3823
|
|
20240117,092200,325315400,4965,4970,4980,4965,1851
|
|
20240117,092100,316114360,4970,4985,4985,4970,2248
|
|
20240117,092000,304925530,4990,4990,4990,4980,1292
|
|
20240117,091900,298484885,4990,4995,4995,4990,7680
|
|
20240117,091800,260145380,4995,4995,5020,4990,1084
|
|
20240117,091700,254727230,5010,5010,5010,4995,6711
|
|
20240117,091600,221172590,5000,5030,5030,5000,2040
|
|
20240117,091500,210952300,5030,5020,5030,5000,2169
|
|
20240117,091400,200088190,5010,5010,5020,5010,700
|
|
20240117,091300,196580690,5010,5020,5020,5010,2766
|
|
20240117,091200,182695870,5020,5030,5030,5020,1120
|
|
20240117,091100,177069150,5020,5030,5030,5020,798
|
|
20240117,091000,173057710,5030,5030,5030,5020,1303
|
|
20240117,090900,166504060,5020,5040,5040,5010,9289
|
|
20240117,090800,119880240,5040,5060,5060,5040,1552
|
|
20240117,090700,112044220,5060,5070,5070,5060,426
|
|
20240117,090600,109888560,5060,5060,5060,5060,220
|
|
20240117,090500,108775360,5070,5050,5070,5050,249
|
|
20240117,090400,107517330,5050,5060,5060,5040,3988
|
|
20240117,090300,87378150,5060,5070,5070,5060,2054
|
|
20240117,090200,76968030,5080,5070,5090,5070,4442
|
|
20240117,090100,54398990,5090,5070,5090,5060,5663
|
|
20240117,090000,25712620,5100,5110,5110,5070,5041
|