623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192000,4091775240,2975,2975,2975,2975,22641
|
|
20240112,191900,4091775240,2975,2975,2975,2975,0
|
|
20240112,191800,4091775240,2975,2975,2975,2975,0
|
|
20240112,191700,4091775240,2975,2975,2975,2975,0
|
|
20240112,191600,4091775240,2975,2975,2975,2975,0
|
|
20240112,191500,4091775240,2975,2975,2975,2975,0
|
|
20240112,191400,4091775240,2975,2975,2975,2975,0
|
|
20240112,191300,4091775240,2975,2975,2975,2975,0
|
|
20240112,191200,4091775240,2975,2975,2975,2975,0
|
|
20240112,191100,4091775240,2975,2975,2975,2975,0
|
|
20240112,191000,4091775240,2975,2975,2975,2975,0
|
|
20240112,190900,4091775240,2975,2975,2975,2975,0
|
|
20240112,190800,4091775240,2975,2975,2975,2975,0
|
|
20240112,190700,4091775240,2975,2975,2975,2975,0
|
|
20240112,190600,4091775240,2975,2975,2975,2975,0
|
|
20240112,190500,4091775240,2975,2975,2975,2975,0
|
|
20240112,190400,4091775240,2975,2975,2975,2975,0
|
|
20240112,190300,4091775240,2975,2975,2975,2975,0
|
|
20240112,190200,4091775240,2975,2975,2975,2975,0
|
|
20240112,190100,4091775240,2975,2975,2975,2975,0
|
|
20240112,190000,4091775240,2975,2975,2975,2975,0
|
|
20240112,185900,4091775240,2975,2975,2975,2975,0
|
|
20240112,185800,4091775240,2975,2975,2975,2975,0
|
|
20240112,185700,4091775240,2975,2975,2975,2975,0
|
|
20240112,185600,4091775240,2975,2975,2975,2975,0
|
|
20240112,185500,4091775240,2975,2975,2975,2975,0
|
|
20240112,185400,4091775240,2975,2975,2975,2975,0
|
|
20240112,185300,4091775240,2975,2975,2975,2975,0
|
|
20240112,185200,4091775240,2975,2975,2975,2975,0
|
|
20240112,185100,4091775240,2975,2975,2975,2975,0
|
|
20240112,185000,4091775240,2975,2975,2975,2975,22641
|
|
20240112,184900,4091775240,2975,2975,2975,2975,0
|
|
20240112,184800,4091775240,2975,2975,2975,2975,0
|
|
20240112,184700,4091775240,2975,2975,2975,2975,0
|
|
20240112,184600,4091775240,2975,2975,2975,2975,0
|
|
20240112,184500,4091775240,2975,2975,2975,2975,0
|
|
20240112,184400,4091775240,2975,2975,2975,2975,0
|
|
20240112,184300,4091775240,2975,2975,2975,2975,0
|
|
20240112,184200,4091775240,2975,2975,2975,2975,0
|
|
20240112,184100,4091775240,2975,2975,2975,2975,0
|
|
20240112,184000,4091775240,2975,2975,2975,2975,0
|
|
20240112,183900,4091775240,2975,2975,2975,2975,0
|
|
20240112,183800,4091775240,2975,2975,2975,2975,0
|
|
20240112,183700,4091775240,2975,2975,2975,2975,0
|
|
20240112,183600,4091775240,2975,2975,2975,2975,0
|
|
20240112,183500,4091775240,2975,2975,2975,2975,0
|
|
20240112,183400,4091775240,2975,2975,2975,2975,0
|
|
20240112,183300,4091775240,2975,2975,2975,2975,0
|
|
20240112,183200,4091775240,2975,2975,2975,2975,0
|
|
20240112,183100,4091775240,2975,2975,2975,2975,0
|
|
20240112,183000,4091775240,2975,2975,2975,2975,0
|
|
20240112,182900,4091775240,2975,2975,2975,2975,0
|
|
20240112,182800,4091775240,2975,2975,2975,2975,0
|
|
20240112,182700,4091775240,2975,2975,2975,2975,0
|
|
20240112,182600,4091775240,2975,2975,2975,2975,0
|
|
20240112,182500,4091775240,2975,2975,2975,2975,0
|
|
20240112,182400,4091775240,2975,2975,2975,2975,0
|
|
20240112,182300,4091775240,2975,2975,2975,2975,0
|
|
20240112,182200,4091775240,2975,2975,2975,2975,0
|
|
20240112,182100,4091775240,2975,2975,2975,2975,0
|
|
20240112,182000,4091775240,2975,2975,2975,2975,22641
|
|
20240112,181900,4091775240,2975,2975,2975,2975,0
|
|
20240112,181800,4091775240,2975,2975,2975,2975,0
|
|
20240112,181700,4091775240,2975,2975,2975,2975,0
|
|
20240112,181600,4091775240,2975,2975,2975,2975,0
|
|
20240112,181500,4091775240,2975,2975,2975,2975,0
|
|
20240112,181400,4091775240,2975,2975,2975,2975,0
|
|
20240112,181300,4091775240,2975,2975,2975,2975,0
|
|
20240112,181200,4091775240,2975,2975,2975,2975,0
|
|
20240112,181100,4091775240,2975,2975,2975,2975,0
|
|
20240112,181000,4091775240,2975,2975,2975,2975,0
|
|
20240112,180900,4091775240,2975,2975,2975,2975,0
|
|
20240112,180800,4091775240,2975,2975,2975,2975,0
|
|
20240112,180700,4091775240,2975,2975,2975,2975,0
|
|
20240112,180600,4091775240,2975,2975,2975,2975,0
|
|
20240112,180500,4091775240,2975,2975,2975,2975,0
|
|
20240112,180400,4091775240,2975,2975,2975,2975,0
|
|
20240112,180300,4091775240,2975,2975,2975,2975,0
|
|
20240112,180200,4091775240,2975,2975,2975,2975,0
|
|
20240112,180100,4091775240,2975,2975,2975,2975,0
|
|
20240112,180000,4091775240,2975,2975,2975,2975,0
|
|
20240112,175900,4091775240,2975,2975,2975,2975,0
|
|
20240112,175800,4091775240,2975,2975,2975,2975,0
|
|
20240112,175700,4091775240,2975,2975,2975,2975,0
|
|
20240112,175600,4091775240,2975,2975,2975,2975,0
|
|
20240112,175500,4091775240,2975,2975,2975,2975,0
|
|
20240112,175400,4091775240,2975,2975,2975,2975,0
|
|
20240112,175300,4091775240,2975,2975,2975,2975,0
|
|
20240112,175200,4091775240,2975,2975,2975,2975,0
|
|
20240112,175100,4091775240,2975,2975,2975,2975,0
|
|
20240112,175000,4091775240,2975,2975,2975,2975,22641
|
|
20240112,174900,4091775240,2975,2975,2975,2975,0
|
|
20240112,174800,4091775240,2975,2975,2975,2975,0
|
|
20240112,174700,4091775240,2975,2975,2975,2975,0
|
|
20240112,174600,4091775240,2975,2975,2975,2975,0
|
|
20240112,174500,4091775240,2975,2975,2975,2975,0
|
|
20240112,174400,4091775240,2975,2975,2975,2975,0
|
|
20240112,174300,4091775240,2975,2975,2975,2975,0
|
|
20240112,174200,4091775240,2975,2975,2975,2975,0
|
|
20240112,174100,4091775240,2975,2975,2975,2975,0
|
|
20240112,174000,4091775240,2975,2975,2975,2975,0
|
|
20240112,173900,4091775240,2975,2975,2975,2975,0
|
|
20240112,173800,4091775240,2975,2975,2975,2975,0
|
|
20240112,173700,4091775240,2975,2975,2975,2975,0
|
|
20240112,173600,4091775240,2975,2975,2975,2975,0
|
|
20240112,173500,4091775240,2975,2975,2975,2975,0
|
|
20240112,173400,4091775240,2975,2975,2975,2975,0
|
|
20240112,173300,4091775240,2975,2975,2975,2975,0
|
|
20240112,173200,4091775240,2975,2975,2975,2975,0
|
|
20240112,173100,4091775240,2975,2975,2975,2975,0
|
|
20240112,173000,4091775240,2975,2975,2975,2975,0
|
|
20240112,172900,4091775240,2975,2975,2975,2975,0
|
|
20240112,172800,4091775240,2975,2975,2975,2975,0
|
|
20240112,172700,4091775240,2975,2975,2975,2975,0
|
|
20240112,172600,4091775240,2975,2975,2975,2975,0
|
|
20240112,172500,4091775240,2975,2975,2975,2975,0
|
|
20240112,172400,4091775240,2975,2975,2975,2975,0
|
|
20240112,172300,4091775240,2975,2975,2975,2975,0
|
|
20240112,172200,4091775240,2975,2975,2975,2975,0
|
|
20240112,172100,4091775240,2975,2975,2975,2975,0
|
|
20240112,172000,4091775240,2975,2975,2975,2975,22641
|
|
20240112,171900,4091775240,2975,2975,2975,2975,0
|
|
20240112,171800,4091775240,2975,2975,2975,2975,0
|
|
20240112,171700,4091775240,2975,2975,2975,2975,0
|
|
20240112,171600,4091775240,2975,2975,2975,2975,0
|
|
20240112,171500,4091775240,2975,2975,2975,2975,0
|
|
20240112,171400,4091775240,2975,2975,2975,2975,0
|
|
20240112,171300,4091775240,2975,2975,2975,2975,0
|
|
20240112,171200,4091775240,2975,2975,2975,2975,0
|
|
20240112,171100,4091775240,2975,2975,2975,2975,0
|
|
20240112,171000,4091775240,2975,2975,2975,2975,0
|
|
20240112,170900,4091775240,2975,2975,2975,2975,0
|
|
20240112,170800,4091775240,2975,2975,2975,2975,0
|
|
20240112,170700,4091775240,2975,2975,2975,2975,0
|
|
20240112,170600,4091775240,2975,2975,2975,2975,0
|
|
20240112,170500,4091775240,2975,2975,2975,2975,0
|
|
20240112,170400,4091775240,2975,2975,2975,2975,0
|
|
20240112,170300,4091775240,2975,2975,2975,2975,0
|
|
20240112,170200,4091775240,2975,2975,2975,2975,0
|
|
20240112,170100,4091775240,2975,2975,2975,2975,0
|
|
20240112,170000,4091775240,2975,2975,2975,2975,0
|
|
20240112,165900,4091775240,2975,2975,2975,2975,0
|
|
20240112,165800,4091775240,2975,2975,2975,2975,0
|
|
20240112,165700,4091775240,2975,2975,2975,2975,0
|
|
20240112,165600,4091775240,2975,2975,2975,2975,0
|
|
20240112,165500,4091775240,2975,2975,2975,2975,0
|
|
20240112,165400,4091775240,2975,2975,2975,2975,0
|
|
20240112,165300,4091775240,2975,2975,2975,2975,0
|
|
20240112,165200,4091775240,2975,2975,2975,2975,0
|
|
20240112,165100,4091775240,2975,2975,2975,2975,0
|
|
20240112,165000,4091775240,2975,2975,2975,2975,22641
|
|
20240112,164900,4091775240,2975,2975,2975,2975,0
|
|
20240112,164800,4091775240,2975,2975,2975,2975,0
|
|
20240112,164700,4091775240,2975,2975,2975,2975,0
|
|
20240112,164600,4091775240,2975,2975,2975,2975,0
|
|
20240112,164500,4091775240,2975,2975,2975,2975,0
|
|
20240112,164400,4091775240,2975,2975,2975,2975,0
|
|
20240112,164300,4091775240,2975,2975,2975,2975,0
|
|
20240112,164200,4091775240,2975,2975,2975,2975,0
|
|
20240112,164100,4091775240,2975,2975,2975,2975,0
|
|
20240112,164000,4091775240,2975,2975,2975,2975,0
|
|
20240112,163900,4091775240,2975,2975,2975,2975,0
|
|
20240112,163800,4091775240,2975,2975,2975,2975,0
|
|
20240112,163700,4091775240,2975,2975,2975,2975,0
|
|
20240112,163600,4091775240,2975,2975,2975,2975,0
|
|
20240112,163500,4091775240,2975,2975,2975,2975,0
|
|
20240112,163400,4091775240,2975,2975,2975,2975,0
|
|
20240112,163300,4091775240,2975,2975,2975,2975,0
|
|
20240112,163200,4091775240,2975,2975,2975,2975,0
|
|
20240112,163100,4091775240,2975,2975,2975,2975,0
|
|
20240112,163000,4091775240,2975,2975,2975,2975,0
|
|
20240112,162900,4091775240,2975,2975,2975,2975,0
|
|
20240112,162800,4091775240,2975,2975,2975,2975,0
|
|
20240112,162700,4091775240,2975,2975,2975,2975,0
|
|
20240112,162600,4091775240,2975,2975,2975,2975,0
|
|
20240112,162500,4091775240,2975,2975,2975,2975,0
|
|
20240112,162400,4091775240,2975,2975,2975,2975,0
|
|
20240112,162300,4091775240,2975,2975,2975,2975,0
|
|
20240112,162200,4091775240,2975,2975,2975,2975,0
|
|
20240112,162100,4091775240,2975,2975,2975,2975,0
|
|
20240112,162000,4091775240,2975,2975,2975,2975,22641
|
|
20240112,161900,4091775240,2975,2975,2975,2975,0
|
|
20240112,161800,4091775240,2975,2975,2975,2975,0
|
|
20240112,161700,4091775240,2975,2975,2975,2975,0
|
|
20240112,161600,4091775240,2975,2975,2975,2975,0
|
|
20240112,161500,4091775240,2975,2975,2975,2975,0
|
|
20240112,161400,4091775240,2975,2975,2975,2975,0
|
|
20240112,161300,4091775240,2975,2975,2975,2975,0
|
|
20240112,161200,4091775240,2975,2975,2975,2975,0
|
|
20240112,161100,4091775240,2975,2975,2975,2975,0
|
|
20240112,161000,4091775240,2975,2975,2975,2975,0
|
|
20240112,160900,4091775240,2975,2975,2975,2975,0
|
|
20240112,160800,4091775240,2975,2975,2975,2975,0
|
|
20240112,160700,4091775240,2975,2975,2975,2975,0
|
|
20240112,160600,4091775240,2975,2975,2975,2975,0
|
|
20240112,160500,4091775240,2975,2975,2975,2975,0
|
|
20240112,160400,4091775240,2975,2975,2975,2975,0
|
|
20240112,160300,4091775240,2975,2975,2975,2975,0
|
|
20240112,160200,4091775240,2975,2975,2975,2975,0
|
|
20240112,160100,4091775240,2975,2975,2975,2975,0
|
|
20240112,160000,4091775240,2975,2975,2975,2975,0
|
|
20240112,155900,4091775240,2975,2975,2975,2975,0
|
|
20240112,155800,4091775240,2975,2975,2975,2975,0
|
|
20240112,155700,4091775240,2975,2975,2975,2975,0
|
|
20240112,155600,4091775240,2975,2975,2975,2975,0
|
|
20240112,155500,4091775240,2975,2975,2975,2975,0
|
|
20240112,155400,4091775240,2975,2975,2975,2975,0
|
|
20240112,155300,4091775240,2975,2975,2975,2975,0
|
|
20240112,155200,4091775240,2975,2975,2975,2975,0
|
|
20240112,155100,4091775240,2975,2975,2975,2975,0
|
|
20240112,155000,4091775240,2975,2975,2975,2975,22641
|
|
20240112,154900,4091775240,2975,2975,2975,2975,0
|
|
20240112,154800,4091775240,2975,2975,2975,2975,0
|
|
20240112,154700,4091775240,2975,2975,2975,2975,0
|
|
20240112,154600,4091775240,2975,2975,2975,2975,0
|
|
20240112,154500,4091775240,2975,2975,2975,2975,0
|
|
20240112,154400,4091775240,2975,2975,2975,2975,0
|
|
20240112,154300,4091775240,2975,2975,2975,2975,0
|
|
20240112,154200,4091775240,2975,2975,2975,2975,0
|
|
20240112,154100,4091775240,2975,2975,2975,2975,0
|
|
20240112,154000,4091775240,2975,2975,2975,2975,0
|
|
20240112,153900,4091775240,2975,2975,2975,2975,0
|
|
20240112,153800,4091775240,2975,2975,2975,2975,0
|
|
20240112,153700,4091775240,2975,2975,2975,2975,0
|
|
20240112,153600,4091775240,2975,2975,2975,2975,0
|
|
20240112,153500,4091775240,2975,2975,2975,2975,0
|
|
20240112,153400,4091775240,2975,2975,2975,2975,0
|
|
20240112,153300,4091775240,2975,2975,2975,2975,0
|
|
20240112,153200,4091775240,2975,2975,2975,2975,0
|
|
20240112,153100,4091775240,2975,2975,2975,2975,0
|
|
20240112,153000,4091775240,2975,2975,2975,2975,22641
|
|
20240112,152900,4024418265,2985,2985,2985,2985,0
|
|
20240112,152800,4024418265,2985,2985,2985,2985,0
|
|
20240112,152700,4024418265,2985,2985,2985,2985,0
|
|
20240112,152600,4024418265,2985,2985,2985,2985,0
|
|
20240112,152500,4024418265,2985,2985,2985,2985,0
|
|
20240112,152400,4024418265,2985,2985,2985,2985,0
|
|
20240112,152300,4024418265,2985,2985,2985,2985,0
|
|
20240112,152200,4024418265,2985,2985,2985,2985,0
|
|
20240112,152100,4024418265,2985,2985,2985,2985,0
|
|
20240112,152000,4024418265,2985,2985,2985,2985,0
|
|
20240112,151900,4024418265,2985,2975,2985,2975,524
|
|
20240112,151800,4022854325,2975,2975,2975,2975,2818
|
|
20240112,151700,4014470775,2975,2980,2980,2975,10001
|
|
20240112,151600,3984716045,2975,2980,2985,2975,2071
|
|
20240112,151500,3978552085,2980,2980,2980,2980,1116
|
|
20240112,151400,3975226405,2970,2980,2980,2970,2107
|
|
20240112,151300,3968963280,2975,2980,2980,2970,1971
|
|
20240112,151200,3963105970,2980,2980,2980,2980,0
|
|
20240112,151100,3963105970,2980,2975,2980,2965,3429
|
|
20240112,151000,3952907815,2970,2975,2990,2970,7174
|
|
20240112,150900,3931597280,2970,2980,2980,2970,1917
|
|
20240112,150800,3925897170,2990,2980,2990,2980,2081
|
|
20240112,150700,3919687830,2975,2970,2980,2965,25785
|
|
20240112,150600,3842956945,2970,2955,2970,2955,2961
|
|
20240112,150500,3834176650,2955,2980,2980,2945,111811
|
|
20240112,150400,3503987160,2985,2965,2985,2965,364
|
|
20240112,150300,3502903725,2965,3005,3005,2960,209099
|
|
20240112,150200,2880811705,3000,3000,3000,3000,107
|
|
20240112,150100,2880490705,2995,3000,3000,2995,1976
|
|
20240112,150000,2874570855,3000,3005,3005,2995,335
|
|
20240112,145900,2873566210,2995,3005,3005,2995,2218
|
|
20240112,145800,2866920200,3000,3000,3005,2995,1983
|
|
20240112,145700,2860980535,3000,3000,3005,2995,2621
|
|
20240112,145600,2853105275,2995,3000,3000,2995,1952
|
|
20240112,145500,2847255000,3000,2995,3005,2995,698
|
|
20240112,145400,2845160595,2995,2995,2995,2990,2729
|
|
20240112,145300,2836996845,2995,2995,3000,2990,193
|
|
20240112,145200,2836419110,2995,2995,3000,2990,2132
|
|
20240112,145100,2830037005,2995,2995,2995,2995,157
|
|
20240112,145000,2829566790,2995,2995,3000,2990,2092
|
|
20240112,144900,2823303835,2995,2990,2995,2990,57
|
|
20240112,144800,2823133135,2990,2995,2995,2990,2178
|
|
20240112,144700,2816619880,2995,2995,2995,2995,354
|
|
20240112,144600,2815559650,2990,2990,3000,2990,3551
|
|
20240112,144500,2804930970,2990,2990,2995,2990,866
|
|
20240112,144400,2802337655,2990,3000,3000,2990,2101
|
|
20240112,144300,2796052335,2995,2995,3000,2990,2153
|
|
20240112,144200,2789613020,2995,2995,2995,2995,154
|
|
20240112,144100,2789151790,2995,2995,2995,2990,2097
|
|
20240112,144000,2782878870,2995,2995,2995,2995,85
|
|
20240112,143900,2782624295,2990,3000,3000,2990,2238
|
|
20240112,143800,2775918440,3000,3000,3000,3000,1108
|
|
20240112,143700,2772594440,3000,3000,3000,2995,1980
|
|
20240112,143600,2766662960,3000,3000,3005,3000,179
|
|
20240112,143500,2766125645,2995,3000,3000,2995,4625
|
|
20240112,143400,2752258980,2995,2995,2995,2995,210
|
|
20240112,143300,2751630030,2995,2995,3000,2995,1934
|
|
20240112,143200,2745837635,2995,2995,3000,2990,707
|
|
20240112,143100,2743717185,2990,2995,2995,2990,1975
|
|
20240112,143000,2737809230,3000,2990,3000,2990,121
|
|
20240112,142900,2737446790,2995,2990,3000,2990,6254
|
|
20240112,142800,2718716105,2990,2995,2995,2990,1937
|
|
20240112,142700,2712923515,2995,2995,2995,2995,2205
|
|
20240112,142600,2706319540,2995,2995,2995,2995,1983
|
|
20240112,142500,2700380455,2995,2995,3000,2995,121
|
|
20240112,142400,2700017995,2995,3000,3000,2995,4492
|
|
20240112,142300,2686552005,2995,2995,2995,2995,795
|
|
20240112,142200,2684170980,3000,2995,3000,2990,2000
|
|
20240112,142100,2678190400,2995,2995,3000,2990,164
|
|
20240112,142000,2677699455,2990,3000,3000,2990,2021
|
|
20240112,141900,2671655890,2995,2990,3000,2990,154
|
|
20240112,141800,2671194715,2990,2995,3000,2990,2027
|
|
20240112,141700,2665128420,2995,3000,3000,2995,54
|
|
20240112,141600,2664966685,2995,2995,3000,2995,4958
|
|
20240112,141500,2650096760,2995,2990,2995,2990,75
|
|
20240112,141400,2649872370,2990,3000,3000,2990,2060
|
|
20240112,141300,2643708610,3005,3000,3005,2995,2128
|
|
20240112,141200,2637328240,3000,3005,3005,3000,373
|
|
20240112,141100,2636208020,3005,3000,3005,2995,2050
|
|
20240112,141000,2630067930,2995,2995,3000,2995,4484
|
|
20240112,140900,2616622095,2995,2995,2995,2985,3203
|
|
20240112,140800,2607041100,2995,2995,2995,2990,133
|
|
20240112,140700,2606642770,2995,2995,2995,2990,1971
|
|
20240112,140600,2600748665,2990,3000,3000,2990,132
|
|
20240112,140500,2600353385,2990,2990,2990,2990,1926
|
|
20240112,140400,2594594645,2990,2990,2990,2990,20
|
|
20240112,140300,2594534845,2985,3000,3000,2985,2012
|
|
20240112,140200,2588518315,3000,3000,3000,3000,3294
|
|
20240112,140100,2578636315,2990,2995,3000,2990,2552
|
|
20240112,140000,2570999240,3000,2990,3000,2990,191
|
|
20240112,135900,2570426255,2990,3000,3000,2990,1917
|
|
20240112,135800,2564686240,2995,2995,2995,2990,2018
|
|
20240112,135700,2558647845,2990,2990,2990,2990,0
|
|
20240112,135600,2558647845,2990,3000,3000,2990,1919
|
|
20240112,135500,2552903875,3000,3000,3000,3000,0
|
|
20240112,135400,2552903875,3000,3000,3000,2995,2017
|
|
20240112,135300,2546854385,3000,3000,3000,3000,0
|
|
20240112,135200,2546854385,3000,2995,3005,2990,4890
|
|
20240112,135100,2532190015,3000,2995,3000,2995,1530
|
|
20240112,135000,2527605015,2995,3000,3000,2995,1917
|
|
20240112,134900,2521860135,3005,3005,3005,3005,2002
|
|
20240112,134800,2515844125,3000,2995,3000,2995,3201
|
|
20240112,134700,2506254480,3005,3005,3005,3005,62
|
|
20240112,134600,2506068170,2995,3005,3005,2995,1930
|
|
20240112,134500,2500282435,3005,3000,3005,2995,2515
|
|
20240112,134400,2492743770,3005,3005,3005,3005,0
|
|
20240112,134300,2492743770,3005,2995,3005,2995,8948
|
|
20240112,134200,2465879525,2995,3000,3005,2995,3280
|
|
20240112,134100,2456039725,2990,2990,2995,2990,6604
|
|
20240112,134000,2436288025,3000,3000,3000,3000,109
|
|
20240112,133900,2435961025,3000,2995,3000,2985,1934
|
|
20240112,133800,2430180510,2990,2990,2990,2990,0
|
|
20240112,133700,2430180510,2990,3000,3000,2990,2081
|
|
20240112,133600,2423950320,3000,2990,3000,2990,3112
|
|
20240112,133500,2414644370,2990,2990,2990,2990,1917
|
|
20240112,133400,2408912540,2990,2990,2990,2990,0
|
|
20240112,133300,2408912540,2990,3000,3000,2990,1916
|
|
20240112,133200,2403182435,2995,2995,2995,2995,0
|
|
20240112,133100,2403182435,2995,2995,2995,2995,1917
|
|
20240112,133000,2397441020,2990,3000,3000,2990,1916
|
|
20240112,132900,2391701580,3000,3000,3000,3000,420
|
|
20240112,132800,2390441580,3000,3005,3005,3000,1917
|
|
20240112,132700,2384690090,3000,3000,3000,3000,0
|
|
20240112,132600,2384690090,3000,3010,3010,3000,2044
|
|
20240112,132500,2378555510,3015,3015,3015,3015,20
|
|
20240112,132400,2378495210,3005,3005,3005,3005,1946
|
|
20240112,132300,2372647480,3005,3020,3020,3005,2069
|
|
20240112,132200,2366424780,3005,3015,3015,3005,1917
|
|
20240112,132100,2360653165,3015,3015,3015,3015,0
|
|
20240112,132000,2360653165,3015,3015,3020,3010,6872
|
|
20240112,131900,2339934035,3015,3015,3015,3015,1000
|
|
20240112,131800,2336919035,3010,3005,3010,3000,8436
|
|
20240112,131700,2311557665,3005,3005,3005,3005,63
|
|
20240112,131600,2311368350,2990,3000,3000,2990,2025
|
|
20240112,131500,2305300455,3000,3000,3000,2990,2627
|
|
20240112,131400,2297432970,3000,3000,3000,3000,1130
|
|
20240112,131300,2294042970,2995,3005,3005,2995,1916
|
|
20240112,131200,2288298770,3005,3005,3005,3005,100
|
|
20240112,131100,2287998270,3005,3010,3010,3000,2367
|
|
20240112,131000,2280886545,3010,3010,3010,3010,129
|
|
20240112,130900,2280498255,3015,3015,3015,2995,3041
|
|
20240112,130800,2271372915,3015,3015,3015,3015,12
|
|
20240112,130700,2271336735,2995,3015,3015,2995,1918
|
|
20240112,130600,2265586300,2995,2995,2995,2995,0
|
|
20240112,130500,2265586300,2995,3000,3000,2995,1916
|
|
20240112,130400,2259845095,2995,2995,2995,2995,0
|
|
20240112,130300,2259845095,2995,3010,3010,2995,1948
|
|
20240112,130200,2254001855,3005,3010,3010,3005,24
|
|
20240112,130100,2253929620,3010,3015,3015,2995,2137
|
|
20240112,130000,2247515550,3015,3020,3020,3005,3407
|
|
20240112,125900,2237263265,3020,3020,3020,3020,23
|
|
20240112,125800,2237193805,3025,3020,3025,3015,3280
|
|
20240112,125700,2227295525,3015,3015,3015,3015,0
|
|
20240112,125600,2227295525,3015,3015,3015,3015,2067
|
|
20240112,125500,2221063520,3015,3015,3015,3015,0
|
|
20240112,125400,2221063520,3015,3020,3020,3005,2993
|
|
20240112,125300,2212050555,3020,3020,3020,3020,62
|
|
20240112,125200,2211863315,3020,3005,3020,3005,2303
|
|
20240112,125100,2204937010,3020,3020,3020,3020,29
|
|
20240112,125000,2204849430,3005,3010,3010,3005,1916
|
|
20240112,124900,2199091350,3005,3005,3005,3005,0
|
|
20240112,124800,2199091350,3005,3010,3010,3005,1917
|
|
20240112,124700,2193329375,3020,3020,3020,3020,1484
|
|
20240112,124600,2188847695,3000,3020,3020,3000,1935
|
|
20240112,124500,2183035730,3020,3020,3025,3010,3808
|
|
20240112,124400,2171540225,3025,3025,3025,3025,428
|
|
20240112,124300,2170245525,3030,3020,3030,3005,7144
|
|
20240112,124200,2148663190,3020,3015,3025,3015,9360
|
|
20240112,124100,2120400550,3010,3005,3010,3000,3736
|
|
20240112,124000,2109171145,3010,3010,3010,3010,180
|
|
20240112,123900,2108629345,3010,3020,3020,3005,3635
|
|
20240112,123800,2097685550,3020,3015,3020,3015,1078
|
|
20240112,123700,2094434640,3010,3005,3010,2995,7597
|
|
20240112,123600,2071591240,3005,3005,3010,3005,599
|
|
20240112,123500,2069791235,2990,3015,3015,2990,3183
|
|
20240112,123400,2060241420,3000,3000,3000,3000,0
|
|
20240112,123300,2060241420,3000,3015,3015,3000,1928
|
|
20240112,123200,2054452790,3010,3010,3010,3010,2
|
|
20240112,123100,2054446770,3020,3015,3020,3000,5710
|
|
20240112,123000,2037235130,3020,3015,3020,3005,2373
|
|
20240112,122900,2030083145,3020,3015,3020,3015,462
|
|
20240112,122800,2028688465,3015,3005,3015,3005,6431
|
|
20240112,122700,2009318170,3015,3015,3015,3015,86
|
|
20240112,122600,2009058880,3015,3015,3015,3005,6488
|
|
20240112,122500,1989509625,3010,3010,3010,3010,100
|
|
20240112,122400,1989208625,3010,3010,3010,2995,7058
|
|
20240112,122300,1967981300,3005,3005,3005,3005,535
|
|
20240112,122200,1966373625,3000,2995,3005,2995,6928
|
|
20240112,122100,1945601175,2995,2995,2995,2995,553
|
|
20240112,122000,1943944940,2990,2995,2995,2990,1917
|
|
20240112,121900,1938210230,2990,2990,2990,2990,20
|
|
20240112,121800,1938150430,2990,2995,2995,2990,1986
|
|
20240112,121700,1932206720,2995,2995,2995,2995,0
|
|
20240112,121600,1932206720,2995,3005,3005,2995,4334
|
|
20240112,121500,1919202220,3005,3005,3005,3000,2011
|
|
20240112,121400,1913168745,3005,3005,3005,3005,99
|
|
20240112,121300,1912871250,2995,2995,2995,2995,1917
|
|
20240112,121200,1907129835,2995,2995,2995,2995,0
|
|
20240112,121100,1907129835,2995,2995,2995,2995,1927
|
|
20240112,121000,1901358470,2995,3005,3005,2995,1701
|
|
20240112,120900,1896257770,2995,3000,3000,2995,1916
|
|
20240112,120800,1890518000,3000,3000,3000,3000,2000
|
|
20240112,120700,1884518000,3000,3005,3005,3000,1919
|
|
20240112,120600,1878760135,3005,3005,3005,3005,507
|
|
20240112,120500,1877236600,2995,3005,3005,2995,2201
|
|
20240112,120400,1870641755,3005,3005,3005,3005,223
|
|
20240112,120300,1869971640,2995,3010,3010,2995,2004
|
|
20240112,120200,1863960865,3010,3010,3010,3010,1012
|
|
20240112,120100,1860914745,3005,3010,3010,3005,3955
|
|
20240112,120000,1849019775,3010,3005,3010,2990,4426
|
|
20240112,115900,1835741760,3005,3000,3005,3000,3039
|
|
20240112,115800,1826619225,3000,2990,3000,2985,3978
|
|
20240112,115700,1814710840,3000,2995,3000,2995,5206
|
|
20240112,115600,1799101830,2995,2995,2995,2990,2050
|
|
20240112,115500,1792965795,3000,3000,3000,3000,367
|
|
20240112,115400,1791864795,3000,2990,3000,2985,7217
|
|
20240112,115300,1770246810,2990,2990,2990,2990,72
|
|
20240112,115200,1770031530,2990,2995,2995,2985,2202
|
|
20240112,115100,1763448505,2990,2990,2990,2990,0
|
|
20240112,115000,1763448505,2990,3000,3000,2990,2694
|
|
20240112,114900,1755385665,3000,3000,3000,3000,66
|
|
20240112,114800,1755187665,2985,3000,3000,2985,4221
|
|
20240112,114700,1742567070,3000,2990,3000,2990,75
|
|
20240112,114600,1742342620,2985,2990,2990,2985,1916
|
|
20240112,114500,1736615450,2985,3000,3000,2985,4041
|
|
20240112,114400,1724533395,3000,3000,3000,3000,805
|
|
20240112,114300,1722118395,3000,2990,3000,2985,4751
|
|
20240112,114200,1707926530,3000,3000,3000,3000,100
|
|
20240112,114100,1707626530,2990,2995,2995,2990,7219
|
|
20240112,114000,1686034240,3000,3000,3000,3000,3
|
|
20240112,113900,1686025240,2995,2990,2995,2990,1966
|
|
20240112,113800,1680146650,2995,2990,2995,2990,3068
|
|
20240112,113700,1670961215,2990,2990,2990,2985,2630
|
|
20240112,113600,1663107100,2985,2985,2985,2985,100
|
|
20240112,113500,1662808600,2985,2995,2995,2985,2958
|
|
20240112,113400,1653971045,2995,2995,2995,2995,100
|
|
20240112,113300,1653671545,2990,2995,2995,2990,1962
|
|
20240112,113200,1647804940,2990,2990,2990,2990,0
|
|
20240112,113100,1647804940,2990,3000,3000,2990,2415
|
|
20240112,113000,1640582850,3000,2990,3000,2990,2507
|
|
20240112,112900,1633083960,3000,2995,3000,2995,11764
|
|
20240112,112800,1597792925,2990,2990,2990,2990,2147
|
|
20240112,112700,1591373395,2990,2990,2995,2990,1602
|
|
20240112,112600,1586583290,3000,2995,3000,2990,3082
|
|
20240112,112500,1577353480,2995,2995,2995,2995,248
|
|
20240112,112400,1576610720,2995,2990,2995,2985,2929
|
|
20240112,112300,1567853765,2990,2990,2990,2990,300
|
|
20240112,112200,1566956765,2985,2995,3000,2985,2749
|
|
20240112,112100,1558737490,2985,2985,2985,2985,0
|
|
20240112,112000,1558737490,2985,2995,2995,2985,2108
|
|
20240112,111900,1552437570,2995,2995,2995,2990,2728
|
|
20240112,111800,1544267215,2990,2995,2995,2990,2114
|
|
20240112,111700,1537945365,2995,2990,2995,2990,1020
|
|
20240112,111600,1534895465,2990,2995,2995,2990,1930
|
|
20240112,111500,1529124700,2990,2990,2990,2990,1916
|
|
20240112,111400,1523395860,2990,2990,2990,2990,0
|
|
20240112,111300,1523395860,2990,2990,2990,2990,5157
|
|
20240112,111200,1507976430,2990,2990,2990,2990,0
|
|
20240112,111100,1507976430,2990,2990,2990,2990,8074
|
|
20240112,111000,1483835170,3000,3000,3000,3000,1852
|
|
20240112,110900,1478279170,2995,2995,2995,2995,2164
|
|
20240112,110800,1471797990,2995,2990,2995,2990,4
|
|
20240112,110700,1471786025,2990,3000,3000,2990,2057
|
|
20240112,110600,1465633185,2990,2990,2990,2990,0
|
|
20240112,110500,1465633185,2990,3000,3000,2990,2048
|
|
20240112,110400,1459508190,3000,3000,3000,3000,28
|
|
20240112,110300,1459424190,2990,2995,2995,2990,1916
|
|
20240112,110200,1453694855,2990,2990,2990,2990,158
|
|
20240112,110100,1453222435,2990,3000,3000,2990,4249
|
|
20240112,110000,1440494605,3000,3000,3000,2990,2596
|
|
20240112,105900,1432727020,3000,3000,3000,3000,10
|
|
20240112,105800,1432697020,2995,3000,3000,2990,2022
|
|
20240112,105700,1426644480,3005,3000,3005,3000,823
|
|
20240112,105600,1424175420,2995,3000,3000,2990,3020
|
|
20240112,105500,1415128955,2995,2995,2995,2995,777
|
|
20240112,105400,1412801840,2990,2995,2995,2990,1916
|
|
20240112,105300,1407071415,2990,2990,2990,2990,2900
|
|
20240112,105200,1398400415,2985,2995,2995,2985,1917
|
|
20240112,105100,1392673960,2990,2995,2995,2990,1400
|
|
20240112,105000,1388487030,2990,3000,3000,2990,1978
|
|
20240112,104900,1382571270,3000,2990,3000,2990,144
|
|
20240112,104800,1382140680,2990,2995,2995,2990,2103
|
|
20240112,104700,1375846125,2995,2990,2995,2990,67
|
|
20240112,104600,1375645475,2985,2995,2995,2985,1971
|
|
20240112,104500,1369755380,2995,2995,2995,2990,2677
|
|
20240112,104400,1361746255,3000,3000,3000,3000,164
|
|
20240112,104300,1361254255,2990,2995,2995,2990,1916
|
|
20240112,104200,1355525390,2990,2995,2995,2990,1000
|
|
20240112,104100,1352535220,2990,2995,3000,2990,3257
|
|
20240112,104000,1342793925,2990,2990,2990,2990,0
|
|
20240112,103900,1342793925,2990,3000,3000,2990,2118
|
|
20240112,103800,1336455320,3000,2995,3000,2995,189
|
|
20240112,103700,1335889175,2995,2995,3005,2995,2031
|
|
20240112,103600,1329806320,2995,3005,3005,2995,101
|
|
20240112,103500,1329503815,2995,3000,3000,2995,2099
|
|
20240112,103400,1323213845,3000,2995,3000,2995,166
|
|
20240112,103300,1322715850,3000,3000,3000,2990,2069
|
|
20240112,103200,1316526130,2995,2995,2995,2995,388
|
|
20240112,103100,1315364070,2990,2995,2995,2990,1932
|
|
20240112,103000,1309586220,2990,2995,2995,2990,1926
|
|
20240112,102900,1303827215,3000,3000,3000,3000,197
|
|
20240112,102800,1303236215,3000,3000,3000,2990,2060
|
|
20240112,102700,1297075375,3000,3000,3000,3000,5005
|
|
20240112,102600,1282060375,2990,2995,2995,2990,1917
|
|
20240112,102500,1276325985,2995,3000,3000,2995,605
|
|
20240112,102400,1274512485,3000,2995,3000,2990,2948
|
|
20240112,102300,1265692420,2995,2990,2995,2990,51
|
|
20240112,102200,1265539680,2995,2995,2995,2990,2117
|
|
20240112,102100,1259208850,3000,2995,3000,2990,1355
|
|
20240112,102000,1255152560,2995,2995,2995,2990,2003
|
|
20240112,101900,1249163200,2995,2995,2995,2995,6
|
|
20240112,101800,1249145230,2995,2995,2995,2990,5437
|
|
20240112,101700,1232871000,2995,2995,2995,2995,1495
|
|
20240112,101600,1228393475,2995,3000,3000,2995,2443
|
|
20240112,101500,1221074060,2995,2995,2995,2990,1972
|
|
20240112,101400,1215175815,2995,2995,2995,2995,459
|
|
20240112,101300,1213801110,2990,2995,2995,2990,2501
|
|
20240112,101200,1206320280,2995,2995,2995,2995,14
|
|
20240112,101100,1206278350,2995,2995,2995,2990,1926
|
|
20240112,101000,1200519560,2995,2995,2995,2990,520
|
|
20240112,100900,1198963660,2990,2990,2990,2980,5012
|
|
20240112,100800,1183991210,2990,2980,2990,2980,614
|
|
20240112,100700,1182158875,2980,2980,2985,2975,2369
|
|
20240112,100600,1175109255,2975,2985,2985,2975,8068
|
|
20240112,100500,1151063245,2980,2980,2985,2980,14459
|
|
20240112,100400,1107974875,2980,2995,2995,2980,12564
|
|
20240112,100300,1070434615,2995,3000,3000,2990,5817
|
|
20240112,100200,1053021520,3000,2995,3005,2995,211
|
|
20240112,100100,1052388305,2995,3000,3005,2995,3012
|
|
20240112,100000,1043364815,3000,3005,3005,2995,54540
|
|
20240112,095900,879866305,3005,3005,3005,3005,22
|
|
20240112,095800,879800195,3005,3000,3005,3000,2558
|
|
20240112,095700,872123930,3005,3010,3010,3005,890
|
|
20240112,095600,869448980,3005,3000,3005,3000,4013
|
|
20240112,095500,857403255,3005,3005,3005,3005,39
|
|
20240112,095400,857286060,3000,3005,3005,3000,1983
|
|
20240112,095300,851336815,3005,3000,3010,3000,1517
|
|
20240112,095200,846777810,3000,3010,3010,3000,13644
|
|
20240112,095100,805777615,3005,3010,3010,3005,84
|
|
20240112,095000,805524800,3005,3010,3010,3005,2231
|
|
20240112,094900,798820115,3005,3005,3010,3005,134
|
|
20240112,094800,798416795,3005,3005,3010,3005,2200
|
|
20240112,094700,791805685,3010,3005,3010,3005,1540
|
|
20240112,094600,787177810,3005,3010,3010,3005,13118
|
|
20240112,094500,747755465,3010,3005,3015,3005,2272
|
|
20240112,094400,740925075,3010,3005,3015,3005,1570
|
|
20240112,094300,736200045,3005,3010,3015,3000,5256
|
|
20240112,094200,720410250,3015,3015,3015,3005,16795
|
|
20240112,094100,669884400,3015,3025,3025,3015,8236
|
|
20240112,094000,645031700,3025,3025,3025,3015,386
|
|
20240112,093900,643866270,3015,3015,3025,3015,8154
|
|
20240112,093800,619255770,3020,3020,3025,3015,8167
|
|
20240112,093700,594591435,3020,3025,3025,3020,4501
|
|
20240112,093600,580982345,3030,3030,3030,3030,30
|
|
20240112,093500,580891445,3030,3030,3030,3025,8129
|
|
20240112,093400,556296860,3035,3030,3035,3030,839
|
|
20240112,093300,553753920,3030,3040,3045,3030,1947
|
|
20240112,093200,547851160,3045,3045,3045,3045,12
|
|
20240112,093100,547814620,3030,3040,3040,3030,3449
|
|
20240112,093000,537331150,3030,3030,3035,3025,4340
|
|
20240112,092900,524182555,3030,3030,3030,3025,93
|
|
20240112,092800,523900770,3025,3030,3035,3025,8326
|
|
20240112,092700,498675400,3030,3040,3040,3030,7011
|
|
20240112,092600,477431970,3030,3040,3040,3030,2007
|
|
20240112,092500,471350075,3030,3030,3035,3030,173
|
|
20240112,092400,470825055,3030,3040,3045,3030,65036
|
|
20240112,092300,273162590,3045,3045,3045,3045,536
|
|
20240112,092200,271530470,3045,3045,3050,3040,2251
|
|
20240112,092100,264685510,3045,3045,3050,3045,571
|
|
20240112,092000,262946565,3040,3045,3045,3040,2161
|
|
20240112,091900,256375900,3040,3045,3050,3040,305
|
|
20240112,091800,255447175,3050,3045,3050,3040,2104
|
|
20240112,091700,249049545,3045,3040,3045,3040,2199
|
|
20240112,091600,242363355,3045,3045,3045,3045,180
|
|
20240112,091500,241815255,3045,3040,3045,3040,3606
|
|
20240112,091400,230852590,3045,3045,3045,3045,1312
|
|
20240112,091300,226857550,3045,3050,3050,3040,2238
|
|
20240112,091200,220052290,3040,3040,3040,3040,1594
|
|
20240112,091100,215206530,3045,3045,3050,3040,10255
|
|
20240112,091000,183985585,3045,3050,3055,3045,550
|
|
20240112,090900,182310475,3045,3045,3055,3040,2503
|
|
20240112,090800,174693085,3045,3055,3055,3045,38655
|
|
20240112,090700,56791330,3055,3060,3060,3055,4366
|
|
20240112,090600,43449120,3060,3060,3060,3055,134
|
|
20240112,090500,43039085,3055,3065,3065,3055,2523
|
|
20240112,090400,35322175,3060,3065,3065,3060,1604
|
|
20240112,090300,30411400,3065,3070,3075,3065,3299
|
|
20240112,090200,20297690,3065,3075,3075,3055,3402
|
|
20240112,090100,9864240,3075,3080,3080,3075,401
|
|
20240112,090000,8630065,3070,3090,3090,3070,2796
|