666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200300,19603758920,2985,2985,2985,2985,51919
|
|
20240109,200200,19603758920,2985,2985,2985,2985,0
|
|
20240109,200100,19603758920,2985,2985,2985,2985,0
|
|
20240109,200000,19603758920,2985,2985,2985,2985,0
|
|
20240109,195900,19603758920,2985,2985,2985,2985,0
|
|
20240109,195800,19603758920,2985,2985,2985,2985,0
|
|
20240109,195700,19603758920,2985,2985,2985,2985,0
|
|
20240109,195600,19603758920,2985,2985,2985,2985,0
|
|
20240109,195500,19603758920,2985,2985,2985,2985,0
|
|
20240109,195400,19603758920,2985,2985,2985,2985,0
|
|
20240109,195300,19603758920,2985,2985,2985,2985,0
|
|
20240109,195200,19603758920,2985,2985,2985,2985,0
|
|
20240109,195100,19603758920,2985,2985,2985,2985,0
|
|
20240109,195000,19603758920,2985,2985,2985,2985,0
|
|
20240109,194900,19603758920,2985,2985,2985,2985,0
|
|
20240109,194800,19603758920,2985,2985,2985,2985,0
|
|
20240109,194700,19603758920,2985,2985,2985,2985,0
|
|
20240109,194600,19603758920,2985,2985,2985,2985,0
|
|
20240109,194500,19603758920,2985,2985,2985,2985,0
|
|
20240109,194400,19603758920,2985,2985,2985,2985,0
|
|
20240109,194300,19603758920,2985,2985,2985,2985,0
|
|
20240109,194200,19603758920,2985,2985,2985,2985,0
|
|
20240109,194100,19603758920,2985,2985,2985,2985,0
|
|
20240109,194000,19603758920,2985,2985,2985,2985,0
|
|
20240109,193900,19603758920,2985,2985,2985,2985,0
|
|
20240109,193800,19603758920,2985,2985,2985,2985,0
|
|
20240109,193700,19603758920,2985,2985,2985,2985,0
|
|
20240109,193600,19603758920,2985,2985,2985,2985,0
|
|
20240109,193500,19603758920,2985,2985,2985,2985,0
|
|
20240109,193400,19603758920,2985,2985,2985,2985,0
|
|
20240109,193300,19603758920,2985,2985,2985,2985,51919
|
|
20240109,193200,19603758920,2985,2985,2985,2985,0
|
|
20240109,193100,19603758920,2985,2985,2985,2985,0
|
|
20240109,193000,19603758920,2985,2985,2985,2985,0
|
|
20240109,192900,19603758920,2985,2985,2985,2985,0
|
|
20240109,192800,19603758920,2985,2985,2985,2985,0
|
|
20240109,192700,19603758920,2985,2985,2985,2985,0
|
|
20240109,192600,19603758920,2985,2985,2985,2985,0
|
|
20240109,192500,19603758920,2985,2985,2985,2985,0
|
|
20240109,192400,19603758920,2985,2985,2985,2985,0
|
|
20240109,192300,19603758920,2985,2985,2985,2985,0
|
|
20240109,192200,19603758920,2985,2985,2985,2985,0
|
|
20240109,192100,19603758920,2985,2985,2985,2985,0
|
|
20240109,192000,19603758920,2985,2985,2985,2985,0
|
|
20240109,191900,19603758920,2985,2985,2985,2985,0
|
|
20240109,191800,19603758920,2985,2985,2985,2985,0
|
|
20240109,191700,19603758920,2985,2985,2985,2985,0
|
|
20240109,191600,19603758920,2985,2985,2985,2985,0
|
|
20240109,191500,19603758920,2985,2985,2985,2985,0
|
|
20240109,191400,19603758920,2985,2985,2985,2985,0
|
|
20240109,191300,19603758920,2985,2985,2985,2985,0
|
|
20240109,191200,19603758920,2985,2985,2985,2985,0
|
|
20240109,191100,19603758920,2985,2985,2985,2985,0
|
|
20240109,191000,19603758920,2985,2985,2985,2985,0
|
|
20240109,190900,19603758920,2985,2985,2985,2985,0
|
|
20240109,190800,19603758920,2985,2985,2985,2985,0
|
|
20240109,190700,19603758920,2985,2985,2985,2985,0
|
|
20240109,190600,19603758920,2985,2985,2985,2985,0
|
|
20240109,190500,19603758920,2985,2985,2985,2985,0
|
|
20240109,190400,19603758920,2985,2985,2985,2985,0
|
|
20240109,190300,19603758920,2985,2985,2985,2985,51919
|
|
20240109,190200,19603758920,2985,2985,2985,2985,0
|
|
20240109,190100,19603758920,2985,2985,2985,2985,0
|
|
20240109,190000,19603758920,2985,2985,2985,2985,0
|
|
20240109,185900,19603758920,2985,2985,2985,2985,0
|
|
20240109,185800,19603758920,2985,2985,2985,2985,0
|
|
20240109,185700,19603758920,2985,2985,2985,2985,0
|
|
20240109,185600,19603758920,2985,2985,2985,2985,0
|
|
20240109,185500,19603758920,2985,2985,2985,2985,0
|
|
20240109,185400,19603758920,2985,2985,2985,2985,0
|
|
20240109,185300,19603758920,2985,2985,2985,2985,0
|
|
20240109,185200,19603758920,2985,2985,2985,2985,0
|
|
20240109,185100,19603758920,2985,2985,2985,2985,0
|
|
20240109,185000,19603758920,2985,2985,2985,2985,0
|
|
20240109,184900,19603758920,2985,2985,2985,2985,0
|
|
20240109,184800,19603758920,2985,2985,2985,2985,0
|
|
20240109,184700,19603758920,2985,2985,2985,2985,0
|
|
20240109,184600,19603758920,2985,2985,2985,2985,0
|
|
20240109,184500,19603758920,2985,2985,2985,2985,0
|
|
20240109,184400,19603758920,2985,2985,2985,2985,0
|
|
20240109,184300,19603758920,2985,2985,2985,2985,0
|
|
20240109,184200,19603758920,2985,2985,2985,2985,0
|
|
20240109,184100,19603758920,2985,2985,2985,2985,0
|
|
20240109,184000,19603758920,2985,2985,2985,2985,0
|
|
20240109,183900,19603758920,2985,2985,2985,2985,0
|
|
20240109,183800,19603758920,2985,2985,2985,2985,0
|
|
20240109,183700,19603758920,2985,2985,2985,2985,0
|
|
20240109,183600,19603758920,2985,2985,2985,2985,0
|
|
20240109,183500,19603758920,2985,2985,2985,2985,0
|
|
20240109,183400,19603758920,2985,2985,2985,2985,0
|
|
20240109,183300,19603758920,2985,2985,2985,2985,51919
|
|
20240109,183200,19603758920,2985,2985,2985,2985,0
|
|
20240109,183100,19603758920,2985,2985,2985,2985,0
|
|
20240109,183000,19603758920,2985,2985,2985,2985,0
|
|
20240109,182900,19603758920,2985,2985,2985,2985,0
|
|
20240109,182800,19603758920,2985,2985,2985,2985,0
|
|
20240109,182700,19603758920,2985,2985,2985,2985,0
|
|
20240109,182600,19603758920,2985,2985,2985,2985,0
|
|
20240109,182500,19603758920,2985,2985,2985,2985,0
|
|
20240109,182400,19603758920,2985,2985,2985,2985,0
|
|
20240109,182300,19603758920,2985,2985,2985,2985,0
|
|
20240109,182200,19603758920,2985,2985,2985,2985,0
|
|
20240109,182100,19603758920,2985,2985,2985,2985,0
|
|
20240109,182000,19603758920,2985,2985,2985,2985,0
|
|
20240109,181900,19603758920,2985,2985,2985,2985,0
|
|
20240109,181800,19603758920,2985,2985,2985,2985,0
|
|
20240109,181700,19603758920,2985,2985,2985,2985,0
|
|
20240109,181600,19603758920,2985,2985,2985,2985,0
|
|
20240109,181500,19603758920,2985,2985,2985,2985,0
|
|
20240109,181400,19603758920,2985,2985,2985,2985,0
|
|
20240109,181300,19603758920,2985,2985,2985,2985,0
|
|
20240109,181200,19603758920,2985,2985,2985,2985,0
|
|
20240109,181100,19603758920,2985,2985,2985,2985,0
|
|
20240109,181000,19603758920,2985,2985,2985,2985,0
|
|
20240109,180900,19603758920,2985,2985,2985,2985,0
|
|
20240109,180800,19603758920,2985,2985,2985,2985,0
|
|
20240109,180700,19603758920,2985,2985,2985,2985,0
|
|
20240109,180600,19603758920,2985,2985,2985,2985,0
|
|
20240109,180500,19603758920,2985,2985,2985,2985,0
|
|
20240109,180400,19603758920,2985,2985,2985,2985,0
|
|
20240109,180300,19603758920,2985,2985,2985,2985,51919
|
|
20240109,180200,19603758920,2985,2985,2985,2985,0
|
|
20240109,180100,19603758920,2985,2985,2985,2985,0
|
|
20240109,180000,19603758920,2985,2985,2985,2985,0
|
|
20240109,175900,19603758920,2985,2985,2985,2985,0
|
|
20240109,175800,19603758920,2985,2985,2985,2985,0
|
|
20240109,175700,19603758920,2985,2985,2985,2985,0
|
|
20240109,175600,19603758920,2985,2985,2985,2985,0
|
|
20240109,175500,19603758920,2985,2985,2985,2985,0
|
|
20240109,175400,19603758920,2985,2985,2985,2985,0
|
|
20240109,175300,19603758920,2985,2985,2985,2985,0
|
|
20240109,175200,19603758920,2985,2985,2985,2985,0
|
|
20240109,175100,19603758920,2985,2985,2985,2985,0
|
|
20240109,175000,19603758920,2985,2985,2985,2985,0
|
|
20240109,174900,19603758920,2985,2985,2985,2985,0
|
|
20240109,174800,19603758920,2985,2985,2985,2985,0
|
|
20240109,174700,19603758920,2985,2985,2985,2985,0
|
|
20240109,174600,19603758920,2985,2985,2985,2985,0
|
|
20240109,174500,19603758920,2985,2985,2985,2985,0
|
|
20240109,174400,19603758920,2985,2985,2985,2985,0
|
|
20240109,174300,19603758920,2985,2985,2985,2985,0
|
|
20240109,174200,19603758920,2985,2985,2985,2985,0
|
|
20240109,174100,19603758920,2985,2985,2985,2985,0
|
|
20240109,174000,19603758920,2985,2985,2985,2985,0
|
|
20240109,173900,19603758920,2985,2985,2985,2985,0
|
|
20240109,173800,19603758920,2985,2985,2985,2985,0
|
|
20240109,173700,19603758920,2985,2985,2985,2985,0
|
|
20240109,173600,19603758920,2985,2985,2985,2985,0
|
|
20240109,173500,19603758920,2985,2985,2985,2985,0
|
|
20240109,173400,19603758920,2985,2985,2985,2985,0
|
|
20240109,173300,19603758920,2985,2985,2985,2985,51919
|
|
20240109,173200,19603758920,2985,2985,2985,2985,0
|
|
20240109,173100,19603758920,2985,2985,2985,2985,0
|
|
20240109,173000,19603758920,2985,2985,2985,2985,0
|
|
20240109,172900,19603758920,2985,2985,2985,2985,0
|
|
20240109,172800,19603758920,2985,2985,2985,2985,0
|
|
20240109,172700,19603758920,2985,2985,2985,2985,0
|
|
20240109,172600,19603758920,2985,2985,2985,2985,0
|
|
20240109,172500,19603758920,2985,2985,2985,2985,0
|
|
20240109,172400,19603758920,2985,2985,2985,2985,0
|
|
20240109,172300,19603758920,2985,2985,2985,2985,0
|
|
20240109,172200,19603758920,2985,2985,2985,2985,0
|
|
20240109,172100,19603758920,2985,2985,2985,2985,0
|
|
20240109,172000,19603758920,2985,2985,2985,2985,0
|
|
20240109,171900,19603758920,2985,2985,2985,2985,0
|
|
20240109,171800,19603758920,2985,2985,2985,2985,0
|
|
20240109,171700,19603758920,2985,2985,2985,2985,0
|
|
20240109,171600,19603758920,2985,2985,2985,2985,0
|
|
20240109,171500,19603758920,2985,2985,2985,2985,0
|
|
20240109,171400,19603758920,2985,2985,2985,2985,0
|
|
20240109,171300,19603758920,2985,2985,2985,2985,0
|
|
20240109,171200,19603758920,2985,2985,2985,2985,0
|
|
20240109,171100,19603758920,2985,2985,2985,2985,0
|
|
20240109,171000,19603758920,2985,2985,2985,2985,0
|
|
20240109,170900,19603758920,2985,2985,2985,2985,0
|
|
20240109,170800,19603758920,2985,2985,2985,2985,0
|
|
20240109,170700,19603758920,2985,2985,2985,2985,0
|
|
20240109,170600,19603758920,2985,2985,2985,2985,0
|
|
20240109,170500,19603758920,2985,2985,2985,2985,0
|
|
20240109,170400,19603758920,2985,2985,2985,2985,0
|
|
20240109,170300,19603758920,2985,2985,2985,2985,51919
|
|
20240109,170200,19603758920,2985,2985,2985,2985,0
|
|
20240109,170100,19603758920,2985,2985,2985,2985,0
|
|
20240109,170000,19603758920,2985,2985,2985,2985,0
|
|
20240109,165900,19603758920,2985,2985,2985,2985,0
|
|
20240109,165800,19603758920,2985,2985,2985,2985,0
|
|
20240109,165700,19603758920,2985,2985,2985,2985,0
|
|
20240109,165600,19603758920,2985,2985,2985,2985,0
|
|
20240109,165500,19603758920,2985,2985,2985,2985,0
|
|
20240109,165400,19603758920,2985,2985,2985,2985,0
|
|
20240109,165300,19603758920,2985,2985,2985,2985,0
|
|
20240109,165200,19603758920,2985,2985,2985,2985,0
|
|
20240109,165100,19603758920,2985,2985,2985,2985,0
|
|
20240109,165000,19603758920,2985,2985,2985,2985,0
|
|
20240109,164900,19603758920,2985,2985,2985,2985,0
|
|
20240109,164800,19603758920,2985,2985,2985,2985,0
|
|
20240109,164700,19603758920,2985,2985,2985,2985,0
|
|
20240109,164600,19603758920,2985,2985,2985,2985,0
|
|
20240109,164500,19603758920,2985,2985,2985,2985,0
|
|
20240109,164400,19603758920,2985,2985,2985,2985,0
|
|
20240109,164300,19603758920,2985,2985,2985,2985,0
|
|
20240109,164200,19603758920,2985,2985,2985,2985,0
|
|
20240109,164100,19603758920,2985,2985,2985,2985,0
|
|
20240109,164000,19603758920,2985,2985,2985,2985,0
|
|
20240109,163900,19603758920,2985,2985,2985,2985,0
|
|
20240109,163800,19603758920,2985,2985,2985,2985,0
|
|
20240109,163700,19603758920,2985,2985,2985,2985,0
|
|
20240109,163600,19603758920,2985,2985,2985,2985,0
|
|
20240109,163500,19603758920,2985,2985,2985,2985,0
|
|
20240109,163400,19603758920,2985,2985,2985,2985,0
|
|
20240109,163300,19603758920,2985,2985,2985,2985,51919
|
|
20240109,163200,19603758920,2985,2985,2985,2985,0
|
|
20240109,163100,19603758920,2985,2985,2985,2985,0
|
|
20240109,163000,19603758920,2985,2985,2985,2985,0
|
|
20240109,162900,19603758920,2985,2985,2985,2985,0
|
|
20240109,162800,19603758920,2985,2985,2985,2985,0
|
|
20240109,162700,19603758920,2985,2985,2985,2985,0
|
|
20240109,162600,19603758920,2985,2985,2985,2985,0
|
|
20240109,162500,19603758920,2985,2985,2985,2985,0
|
|
20240109,162400,19603758920,2985,2985,2985,2985,0
|
|
20240109,162300,19603758920,2985,2985,2985,2985,0
|
|
20240109,162200,19603758920,2985,2985,2985,2985,0
|
|
20240109,162100,19603758920,2985,2985,2985,2985,0
|
|
20240109,162000,19603758920,2985,2985,2985,2985,0
|
|
20240109,161900,19603758920,2985,2985,2985,2985,0
|
|
20240109,161800,19603758920,2985,2985,2985,2985,0
|
|
20240109,161700,19603758920,2985,2985,2985,2985,0
|
|
20240109,161600,19603758920,2985,2985,2985,2985,0
|
|
20240109,161500,19603758920,2985,2985,2985,2985,0
|
|
20240109,161400,19603758920,2985,2985,2985,2985,0
|
|
20240109,161300,19603758920,2985,2985,2985,2985,0
|
|
20240109,161200,19603758920,2985,2985,2985,2985,0
|
|
20240109,161100,19603758920,2985,2985,2985,2985,0
|
|
20240109,161000,19603758920,2985,2985,2985,2985,0
|
|
20240109,160900,19603758920,2985,2985,2985,2985,0
|
|
20240109,160800,19603758920,2985,2985,2985,2985,0
|
|
20240109,160700,19603758920,2985,2985,2985,2985,0
|
|
20240109,160600,19603758920,2985,2985,2985,2985,0
|
|
20240109,160500,19603758920,2985,2985,2985,2985,0
|
|
20240109,160400,19603758920,2985,2985,2985,2985,0
|
|
20240109,160300,19603758920,2985,2985,2985,2985,51919
|
|
20240109,160200,19603758920,2985,2985,2985,2985,0
|
|
20240109,160100,19603758920,2985,2985,2985,2985,0
|
|
20240109,160000,19603758920,2985,2985,2985,2985,0
|
|
20240109,155900,19603758920,2985,2985,2985,2985,0
|
|
20240109,155800,19603758920,2985,2985,2985,2985,0
|
|
20240109,155700,19603758920,2985,2985,2985,2985,0
|
|
20240109,155600,19603758920,2985,2985,2985,2985,0
|
|
20240109,155500,19603758920,2985,2985,2985,2985,0
|
|
20240109,155400,19603758920,2985,2985,2985,2985,0
|
|
20240109,155300,19603758920,2985,2985,2985,2985,0
|
|
20240109,155200,19603758920,2985,2985,2985,2985,0
|
|
20240109,155100,19603758920,2985,2985,2985,2985,0
|
|
20240109,155000,19603758920,2985,2985,2985,2985,0
|
|
20240109,154900,19603758920,2985,2985,2985,2985,0
|
|
20240109,154800,19603758920,2985,2985,2985,2985,0
|
|
20240109,154700,19603758920,2985,2985,2985,2985,0
|
|
20240109,154600,19603758920,2985,2985,2985,2985,0
|
|
20240109,154500,19603758920,2985,2985,2985,2985,0
|
|
20240109,154400,19603758920,2985,2985,2985,2985,0
|
|
20240109,154300,19603758920,2985,2985,2985,2985,0
|
|
20240109,154200,19603758920,2985,2985,2985,2985,0
|
|
20240109,154100,19603758920,2985,2985,2985,2985,0
|
|
20240109,154000,19603758920,2985,2985,2985,2985,0
|
|
20240109,153900,19603758920,2985,2985,2985,2985,0
|
|
20240109,153800,19603758920,2985,2985,2985,2985,0
|
|
20240109,153700,19603758920,2985,2985,2985,2985,0
|
|
20240109,153600,19603758920,2985,2985,2985,2985,0
|
|
20240109,153500,19603758920,2985,2985,2985,2985,0
|
|
20240109,153400,19603758920,2985,2985,2985,2985,0
|
|
20240109,153300,19603758920,2985,2985,2985,2985,51919
|
|
20240109,153200,19603758920,2985,2985,2985,2985,0
|
|
20240109,153100,19603758920,2985,2985,2985,2985,0
|
|
20240109,153000,19603758920,2985,2985,2985,2985,51919
|
|
20240109,152900,19448780705,2990,2990,2990,2990,0
|
|
20240109,152800,19448780705,2990,2990,2990,2990,0
|
|
20240109,152700,19448780705,2990,2990,2990,2990,0
|
|
20240109,152600,19448780705,2990,2990,2990,2990,0
|
|
20240109,152500,19448780705,2990,2990,2990,2990,0
|
|
20240109,152400,19448780705,2990,2990,2990,2990,0
|
|
20240109,152300,19448780705,2990,2990,2990,2990,0
|
|
20240109,152200,19448780705,2990,2990,2990,2990,0
|
|
20240109,152100,19448780705,2990,2990,2990,2990,0
|
|
20240109,152000,19448780705,2990,2990,2990,2990,0
|
|
20240109,151900,19448780705,2990,2985,2990,2980,9471
|
|
20240109,151800,19420505330,2985,2980,2985,2980,2242
|
|
20240109,151700,19413815050,2985,2980,2985,2980,5783
|
|
20240109,151600,19396572170,2985,2990,2990,2985,8320
|
|
20240109,151500,19371727705,2990,2985,2995,2985,8761
|
|
20240109,151400,19345550690,2990,2995,2995,2980,2653
|
|
20240109,151300,19337626090,2985,2990,2990,2985,22380
|
|
20240109,151200,19270748700,2985,2990,2990,2985,4356
|
|
20240109,151100,19257724265,2990,2985,2995,2985,7689
|
|
20240109,151000,19234742000,2985,2990,2990,2980,13211
|
|
20240109,150900,19195309895,2990,2985,2990,2980,4025
|
|
20240109,150800,19183286285,2990,2985,2990,2980,9205
|
|
20240109,150700,19155828420,2985,2990,2990,2985,7402
|
|
20240109,150600,19133714445,2985,2995,2995,2985,3416
|
|
20240109,150500,19123505440,2995,2985,2995,2985,7621
|
|
20240109,150400,19100722895,2985,2980,2990,2980,7253
|
|
20240109,150300,19079089255,2980,2990,2990,2980,10077
|
|
20240109,150200,19049037615,2985,2985,3000,2980,5565
|
|
20240109,150100,19032400765,2990,3000,3000,2985,35899
|
|
20240109,150000,18925203700,3000,3000,3000,2995,5913
|
|
20240109,145900,18907478100,3000,3000,3000,2995,2257
|
|
20240109,145800,18900708375,3000,2995,3000,2990,8415
|
|
20240109,145700,18875529860,2995,2995,3000,2990,2893
|
|
20240109,145600,18866864195,2995,2995,2995,2990,9179
|
|
20240109,145500,18839404780,2995,2995,2995,2990,3191
|
|
20240109,145400,18829849995,2995,2995,3000,2990,2781
|
|
20240109,145300,18821523720,3000,3000,3005,2995,6433
|
|
20240109,145200,18802239555,3000,3000,3000,2995,876
|
|
20240109,145100,18799611805,3000,3000,3005,2995,3831
|
|
20240109,145000,18788117300,3000,3005,3005,2995,18557
|
|
20240109,144900,18732451085,3005,3005,3005,3000,6334
|
|
20240109,144800,18713428750,3000,3000,3005,3000,6291
|
|
20240109,144700,18694529805,3000,3010,3010,3000,5303
|
|
20240109,144600,18678594145,3000,3005,3010,3000,15281
|
|
20240109,144500,18632672525,3005,3005,3005,3000,8225
|
|
20240109,144400,18607964700,3005,3005,3005,3000,5098
|
|
20240109,144300,18592647905,3005,3005,3005,3000,2552
|
|
20240109,144200,18584980805,3000,3000,3005,3000,3854
|
|
20240109,144100,18573401135,3000,3005,3005,3000,3560
|
|
20240109,144000,18562704655,3000,3000,3005,3000,3129
|
|
20240109,143900,18553307015,3005,3005,3005,3000,3172
|
|
20240109,143800,18543781690,3005,3000,3005,3000,19328
|
|
20240109,143700,18485740845,3000,2995,3000,2995,2562
|
|
20240109,143600,18478059265,3000,2995,3000,2995,3606
|
|
20240109,143500,18467250635,2995,2995,2995,2990,5401
|
|
20240109,143400,18451085420,2990,2990,2995,2990,1970
|
|
20240109,143300,18445194005,2990,3000,3000,2990,9651
|
|
20240109,143200,18416280880,3000,2995,3000,2995,1847
|
|
20240109,143100,18410740345,2995,3000,3000,2995,2814
|
|
20240109,143000,18402300210,2995,3000,3000,2995,4337
|
|
20240109,142900,18389304035,2995,3000,3000,2995,6047
|
|
20240109,142800,18371180165,3000,2995,3000,2995,2017
|
|
20240109,142700,18365129185,2995,3000,3000,2995,5082
|
|
20240109,142600,18349883930,2995,2995,3000,2995,10699
|
|
20240109,142500,18317800315,3000,3000,3000,2995,2701
|
|
20240109,142400,18309700120,2995,2995,3000,2995,2807
|
|
20240109,142300,18301283225,3000,3000,3005,2995,22500
|
|
20240109,142200,18233781110,3000,2995,3000,2995,3822
|
|
20240109,142100,18222318465,3000,3000,3000,2995,6081
|
|
20240109,142000,18204093865,3000,3000,3000,3000,3026
|
|
20240109,141900,18195015865,2995,2995,3000,2995,1377
|
|
20240109,141800,18190885760,3000,3000,3005,2995,16133
|
|
20240109,141700,18142488325,3000,3000,3005,3000,15428
|
|
20240109,141600,18096198165,3000,2995,3000,2995,1433
|
|
20240109,141500,18091901260,2995,3000,3000,2995,6450
|
|
20240109,141400,18072567085,2995,3000,3000,2995,2219
|
|
20240109,141300,18065913255,3000,3000,3000,2995,3985
|
|
20240109,141200,18053960325,3000,3000,3000,2995,540
|
|
20240109,141100,18052341075,3000,3000,3000,2995,5820
|
|
20240109,141000,18034883355,3005,3000,3005,2995,16741
|
|
20240109,140900,17984661390,3000,3000,3000,2995,2992
|
|
20240109,140800,17975687255,2995,2995,3000,2995,4272
|
|
20240109,140700,17962878895,3000,2995,3000,2995,7166
|
|
20240109,140600,17941391260,3000,3000,3000,2995,6215
|
|
20240109,140500,17922747005,3000,3000,3000,2995,6470
|
|
20240109,140400,17903338265,3000,2995,3000,2995,4270
|
|
20240109,140300,17890531115,3000,2995,3000,2995,2628
|
|
20240109,140200,17882647505,3000,3005,3005,2995,8397
|
|
20240109,140100,17857457615,3005,3000,3005,2995,17153
|
|
20240109,140000,17805997200,3000,3000,3000,2990,5504
|
|
20240109,135900,17789506065,3000,2995,3000,2995,4193
|
|
20240109,135800,17776933610,2995,2995,2995,2990,4388
|
|
20240109,135700,17763792420,2995,3000,3000,2990,7638
|
|
20240109,135600,17740914895,2995,3000,3000,2995,2801
|
|
20240109,135500,17732517000,3000,3000,3000,2995,5218
|
|
20240109,135400,17716863955,2995,3000,3000,2995,4587
|
|
20240109,135300,17703103725,3000,3000,3005,2995,6421
|
|
20240109,135200,17683841980,2995,3000,3000,2995,4595
|
|
20240109,135100,17670066420,3000,3000,3000,2995,4539
|
|
20240109,135000,17656449700,3000,3000,3000,2995,2313
|
|
20240109,134900,17649511615,3000,3000,3000,2995,4194
|
|
20240109,134800,17636933015,3000,3000,3000,2995,4317
|
|
20240109,134700,17623986400,3000,2995,3000,2995,1364
|
|
20240109,134600,17619896730,3000,3000,3000,2995,4102
|
|
20240109,134500,17607591480,3000,2995,3000,2995,2957
|
|
20240109,134400,17598725755,2995,3000,3000,2995,7059
|
|
20240109,134300,17577566275,3000,3005,3005,3000,3198
|
|
20240109,134200,17567970435,3000,3000,3005,2995,6997
|
|
20240109,134100,17546986900,3000,3000,3005,2995,3497
|
|
20240109,134000,17536494045,3000,3000,3005,2995,6055
|
|
20240109,133900,17518332380,3000,3000,3005,3000,2274
|
|
20240109,133800,17511504785,3005,3000,3005,3000,4294
|
|
20240109,133700,17498606385,3000,2995,3000,2995,5045
|
|
20240109,133600,17483473490,2995,3005,3005,2995,4634
|
|
20240109,133500,17469568090,3005,3000,3005,3000,6024
|
|
20240109,133400,17451469245,3000,3005,3005,3000,3392
|
|
20240109,133300,17441280085,3005,3000,3005,3000,4853
|
|
20240109,133200,17426706150,3005,3010,3010,2995,7383
|
|
20240109,133100,17404558040,3010,3005,3010,3000,6186
|
|
20240109,133000,17385972060,3010,3005,3010,3005,3904
|
|
20240109,132900,17374238025,3005,3005,3010,3005,5636
|
|
20240109,132800,17357286775,3005,3010,3010,3005,5771
|
|
20240109,132700,17339928035,3010,3005,3015,3005,11467
|
|
20240109,132600,17305412460,3005,2995,3010,2990,21075
|
|
20240109,132500,17242168555,3000,2990,3000,2990,8660
|
|
20240109,132400,17216230690,2985,3000,3000,2985,46330
|
|
20240109,132300,17077730610,2995,3000,3000,2995,5842
|
|
20240109,132200,17060227420,2995,3000,3000,2995,3214
|
|
20240109,132100,17050586165,3000,3000,3005,2995,2802
|
|
20240109,132000,17042177285,3000,3005,3005,2995,18039
|
|
20240109,131900,16988046845,3005,3010,3010,3005,4679
|
|
20240109,131800,16973977365,3005,3005,3010,3005,3068
|
|
20240109,131700,16964747995,3005,3005,3010,3005,4699
|
|
20240109,131600,16950611405,3005,3005,3010,3005,3713
|
|
20240109,131500,16939450930,3010,3005,3010,3005,4277
|
|
20240109,131400,16926581110,3010,3005,3010,3005,1242
|
|
20240109,131300,16922842960,3005,3000,3010,3000,3020
|
|
20240109,131200,16913760680,3010,3010,3015,3005,21597
|
|
20240109,131100,16848835840,3015,3015,3015,3010,4044
|
|
20240109,131000,16836644030,3015,3015,3015,3005,514
|
|
20240109,130900,16835094745,3015,3015,3015,3010,12129
|
|
20240109,130800,16798579280,3015,3020,3020,3010,8264
|
|
20240109,130700,16773651975,3020,3015,3020,3015,1111
|
|
20240109,130600,16770297900,3015,3010,3020,3010,14256
|
|
20240109,130500,16727356995,3010,3015,3015,3005,5739
|
|
20240109,130400,16710072535,3010,3015,3015,3010,6744
|
|
20240109,130300,16689757895,3015,3015,3020,3015,9271
|
|
20240109,130200,16661781855,3010,3005,3015,3005,9536
|
|
20240109,130100,16633066555,3005,3010,3010,3000,4238
|
|
20240109,130000,16620334590,3010,3005,3010,3000,6283
|
|
20240109,125900,16601458600,3010,3015,3020,3005,8940
|
|
20240109,125800,16574537980,3015,3015,3015,3010,1646
|
|
20240109,125700,16569577355,3010,3010,3020,3010,12006
|
|
20240109,125600,16533354515,3010,3015,3015,3010,8187
|
|
20240109,125500,16508687860,3010,3010,3020,3010,7062
|
|
20240109,125400,16487417270,3010,3005,3015,3005,1637
|
|
20240109,125300,16482491640,3005,2995,3020,2995,12826
|
|
20240109,125200,16443900700,3000,3000,3000,2990,5622
|
|
20240109,125100,16427058345,3000,2995,3000,2990,17893
|
|
20240109,125000,16373430860,3000,2990,3015,2985,10106
|
|
20240109,124900,16343168920,2985,3005,3010,2985,118720
|
|
20240109,124800,15987223080,3005,3015,3020,3005,22078
|
|
20240109,124700,15920765405,3015,3020,3020,3015,11923
|
|
20240109,124600,15884781415,3020,3030,3030,3020,17027
|
|
20240109,124500,15833308705,3030,3030,3035,3030,4001
|
|
20240109,124400,15821182395,3030,3035,3040,3030,10329
|
|
20240109,124300,15789822920,3035,3035,3040,3035,6241
|
|
20240109,124200,15770868840,3035,3040,3040,3035,10401
|
|
20240109,124100,15739264490,3035,3035,3040,3035,5087
|
|
20240109,124000,15723806675,3040,3040,3040,3035,6371
|
|
20240109,123900,15704442730,3040,3040,3040,3035,8663
|
|
20240109,123800,15678122210,3035,3040,3040,3035,13973
|
|
20240109,123700,15635648760,3040,3035,3040,3030,68449
|
|
20240109,123600,15427889635,3035,3030,3035,3025,36176
|
|
20240109,123500,15318263445,3030,3030,3030,3025,3370
|
|
20240109,123400,15308053610,3030,3025,3030,3025,3330
|
|
20240109,123300,15297978795,3025,3025,3030,3025,3852
|
|
20240109,123200,15286314770,3030,3025,3030,3025,5876
|
|
20240109,123100,15268525570,3025,3025,3030,3025,5324
|
|
20240109,123000,15252395450,3025,3025,3030,3025,17621
|
|
20240109,122900,15199009615,3025,3030,3030,3025,2323
|
|
20240109,122800,15191973980,3030,3025,3030,3025,5140
|
|
20240109,122700,15176408395,3025,3025,3030,3020,2974
|
|
20240109,122600,15167410615,3030,3025,3030,3020,7799
|
|
20240109,122500,15143815490,3025,3030,3030,3025,3106
|
|
20240109,122400,15134414065,3030,3030,3030,3025,7031
|
|
20240109,122300,15113111380,3030,3025,3030,3025,5159
|
|
20240109,122200,15097490820,3025,3030,3030,3025,4033
|
|
20240109,122100,15085281485,3025,3030,3030,3025,4270
|
|
20240109,122000,15072350910,3025,3025,3030,3025,6345
|
|
20240109,121900,15053150870,3025,3030,3030,3025,2619
|
|
20240109,121800,15045216570,3030,3025,3030,3025,906
|
|
20240109,121700,15042475245,3025,3020,3030,3020,4837
|
|
20240109,121600,15027834305,3020,3025,3030,3015,10472
|
|
20240109,121500,14996169250,3025,3025,3030,3020,15871
|
|
20240109,121400,14948145455,3025,3025,3030,3025,2698
|
|
20240109,121300,14939978430,3030,3025,3030,3025,4176
|
|
20240109,121200,14927334050,3025,3030,3030,3020,33674
|
|
20240109,121100,14825397985,3025,3025,3030,3025,4170
|
|
20240109,121000,14812770895,3025,3030,3030,3025,4128
|
|
20240109,120900,14800265580,3030,3025,3030,3020,22020
|
|
20240109,120800,14733654920,3020,3025,3025,3020,4073
|
|
20240109,120700,14721335865,3020,3025,3025,3020,14690
|
|
20240109,120600,14676907510,3025,3030,3030,3025,5798
|
|
20240109,120500,14659359830,3030,3030,3030,3025,5564
|
|
20240109,120400,14642506080,3025,3030,3030,3025,11081
|
|
20240109,120300,14608936315,3030,3030,3030,3025,5822
|
|
20240109,120200,14591299100,3025,3030,3030,3025,32587
|
|
20240109,120100,14492564060,3030,3030,3030,3025,10390
|
|
20240109,120000,14461084950,3030,3025,3030,3025,2442
|
|
20240109,115900,14453689800,3025,3025,3025,3020,13885
|
|
20240109,115800,14411691340,3025,3025,3025,3020,9632
|
|
20240109,115700,14382556675,3025,3020,3025,3020,9902
|
|
20240109,115600,14352605130,3025,3025,3025,3020,7727
|
|
20240109,115500,14329236570,3025,3025,3025,3020,15163
|
|
20240109,115400,14283378285,3025,3020,3025,3020,14157
|
|
20240109,115300,14240619135,3025,3025,3025,3020,4836
|
|
20240109,115200,14226001610,3020,3025,3025,3020,13274
|
|
20240109,115100,14185872500,3025,3020,3025,3020,5330
|
|
20240109,115000,14169775445,3020,3020,3020,3015,9001
|
|
20240109,114900,14142593930,3020,3020,3020,3015,3058
|
|
20240109,114800,14133361550,3020,3015,3020,3015,5173
|
|
20240109,114700,14117745700,3020,3020,3020,3015,10639
|
|
20240109,114600,14085616665,3020,3020,3020,3015,9239
|
|
20240109,114500,14057715635,3020,3020,3020,3015,4635
|
|
20240109,114400,14043720320,3020,3020,3020,3015,5866
|
|
20240109,114300,14026012195,3015,3020,3020,3015,5076
|
|
20240109,114200,14010683835,3020,3020,3020,3015,4684
|
|
20240109,114100,13996544355,3020,3020,3020,3020,50523
|
|
20240109,114000,13843964895,3015,3020,3020,3015,6442
|
|
20240109,113900,13824532295,3015,3020,3020,3015,2768
|
|
20240109,113800,13816173710,3020,3020,3020,3015,4839
|
|
20240109,113700,13801567710,3020,3010,3020,3010,8252
|
|
20240109,113600,13776689580,3015,3020,3020,3015,2853
|
|
20240109,113500,13768081985,3020,3020,3020,3015,4795
|
|
20240109,113400,13753615255,3015,3020,3020,3015,2587
|
|
20240109,113300,13745809705,3020,3020,3020,3015,7066
|
|
20240109,113200,13724490535,3020,3015,3020,3015,3420
|
|
20240109,113100,13714166985,3015,3020,3020,3010,5712
|
|
20240109,113000,13696950160,3015,3015,3020,3015,5133
|
|
20240109,112900,13681454820,3020,3015,3020,3015,4397
|
|
20240109,112800,13668187960,3015,3015,3020,3015,3093
|
|
20240109,112700,13658852480,3020,3015,3020,3015,13943
|
|
20240109,112600,13616791175,3010,3015,3015,3010,4385
|
|
20240109,112500,13603573970,3020,3015,3020,3015,5276
|
|
20240109,112400,13587659565,3015,3015,3015,3010,10344
|
|
20240109,112300,13556479135,3010,3015,3015,3010,5031
|
|
20240109,112200,13541315640,3015,3020,3020,3015,5012
|
|
20240109,112100,13526195905,3015,3015,3020,3010,6510
|
|
20240109,112000,13506559930,3010,3015,3015,3010,2493
|
|
20240109,111900,13499051990,3020,3010,3020,3010,2798
|
|
20240109,111800,13490616485,3010,3010,3015,3010,11973
|
|
20240109,111700,13454531430,3005,3010,3015,3005,7555
|
|
20240109,111600,13431784465,3015,3010,3015,3010,3588
|
|
20240109,111500,13420980410,3005,3015,3015,3005,5108
|
|
20240109,111400,13405612285,3010,3010,3010,3005,5626
|
|
20240109,111300,13388678275,3005,3005,3010,3005,4403
|
|
20240109,111200,13375446030,3005,3015,3015,3005,5478
|
|
20240109,111100,13358946000,3010,3010,3015,3005,23716
|
|
20240109,111000,13287627850,3015,3020,3020,3010,9273
|
|
20240109,110900,13259666025,3015,3020,3020,3015,4201
|
|
20240109,110800,13246990675,3020,3015,3020,3015,3017
|
|
20240109,110700,13237881360,3015,3020,3020,3015,3639
|
|
20240109,110600,13226894375,3015,3020,3020,3015,4245
|
|
20240109,110500,13214075230,3020,3020,3025,3015,5112
|
|
20240109,110400,13198642540,3025,3025,3025,3015,2828
|
|
20240109,110300,13190101690,3025,3020,3025,3015,5161
|
|
20240109,110200,13174509020,3015,3025,3025,3015,7575
|
|
20240109,110100,13151628790,3020,3020,3025,3015,3056
|
|
20240109,110000,13142390515,3020,3015,3020,3015,14566
|
|
20240109,105900,13098412870,3020,3015,3020,3010,7677
|
|
20240109,105800,13075254200,3015,3015,3020,3010,5557
|
|
20240109,105700,13058502625,3015,3015,3020,3010,8617
|
|
20240109,105600,13032527075,3015,3010,3020,3010,3979
|
|
20240109,105500,13020547805,3010,3010,3020,3010,9361
|
|
20240109,105400,12992305570,3015,3010,3020,3010,5248
|
|
20240109,105300,12976487560,3010,3010,3015,3005,8048
|
|
20240109,105200,12952245980,3010,3010,3015,3010,7924
|
|
20240109,105100,12928385660,3010,3010,3015,3010,4786
|
|
20240109,105000,12913970420,3010,3010,3015,3010,5193
|
|
20240109,104900,12898326670,3010,3010,3015,3010,4326
|
|
20240109,104800,12885301360,3010,3010,3015,3010,3881
|
|
20240109,104700,12873607580,3010,3010,3015,3010,3905
|
|
20240109,104600,12861852320,3010,3010,3020,3010,5356
|
|
20240109,104500,12845715995,3010,3010,3020,3010,7911
|
|
20240109,104400,12821857260,3010,3015,3020,3010,18667
|
|
20240109,104300,12765575495,3015,3020,3025,3015,47960
|
|
20240109,104200,12620769705,3020,3025,3030,3020,24955
|
|
20240109,104100,12545270405,3025,3025,3030,3025,7612
|
|
20240109,104000,12522227255,3025,3020,3025,3020,21124
|
|
20240109,103900,12458340625,3020,3025,3030,3020,20714
|
|
20240109,103800,12395674270,3025,3025,3030,3025,24708
|
|
20240109,103700,12320872770,3025,3020,3030,3020,65825
|
|
20240109,103600,12121498505,3020,3005,3025,3005,79816
|
|
20240109,103500,11880384680,3005,3010,3015,3005,12268
|
|
20240109,103400,11843453750,3010,3005,3015,3005,7921
|
|
20240109,103300,11819615870,3005,3005,3010,3005,4356
|
|
20240109,103200,11806512835,3005,3000,3010,3000,14486
|
|
20240109,103100,11762923435,3005,2995,3005,2995,24375
|
|
20240109,103000,11689738000,2995,2990,3005,2990,43943
|
|
20240109,102900,11557917790,2990,2985,2995,2985,8646
|
|
20240109,102800,11532052265,2990,2990,2995,2985,12478
|
|
20240109,102700,11494752865,2990,2985,2995,2985,13913
|
|
20240109,102600,11453135005,2990,2985,2995,2985,22400
|
|
20240109,102500,11386188370,2985,2990,2995,2985,15263
|
|
20240109,102400,11340577105,2990,2990,2995,2990,11892
|
|
20240109,102300,11304998515,2990,3000,3000,2990,15103
|
|
20240109,102200,11259770215,2995,3000,3005,2995,10244
|
|
20240109,102100,11229037645,3000,3000,3005,3000,8074
|
|
20240109,102000,11204804265,3000,3010,3010,3000,77338
|
|
20240109,101900,10972671560,3010,3005,3010,3005,7192
|
|
20240109,101800,10951039110,3010,3005,3010,3005,4232
|
|
20240109,101700,10938315880,3005,3005,3010,3000,8533
|
|
20240109,101600,10912651395,3000,3000,3005,3000,11936
|
|
20240109,101500,10876817885,3000,3005,3010,3000,14742
|
|
20240109,101400,10832547740,3005,3015,3020,3005,15968
|
|
20240109,101300,10784417905,3015,3020,3030,3015,42088
|
|
20240109,101200,10657267000,3025,3020,3030,3020,18276
|
|
20240109,101100,10601984665,3020,3025,3030,3020,13525
|
|
20240109,101000,10561054990,3030,3020,3030,3020,15113
|
|
20240109,100900,10515302460,3025,3015,3025,3015,27836
|
|
20240109,100800,10431158150,3015,3020,3025,3015,5144
|
|
20240109,100700,10415627235,3025,3020,3025,3015,14207
|
|
20240109,100600,10372723810,3020,3010,3025,3010,10727
|
|
20240109,100500,10340357065,3010,3005,3015,3000,13741
|
|
20240109,100400,10298958385,3005,3000,3010,3000,12713
|
|
20240109,100300,10260765800,3000,3005,3015,3000,17335
|
|
20240109,100200,10208681550,3005,3025,3030,3005,21031
|
|
20240109,100100,10145152390,3025,3025,3030,3020,13031
|
|
20240109,100000,10105717325,3025,3030,3030,3020,29425
|
|
20240109,095900,10016674270,3025,3025,3030,3020,38597
|
|
20240109,095800,9899933930,3020,3000,3025,3000,166010
|
|
20240109,095700,9399438550,3000,2995,3005,2995,46534
|
|
20240109,095600,9259727490,2995,2990,3005,2990,8846
|
|
20240109,095500,9233226595,2995,3005,3005,2990,9929
|
|
20240109,095400,9203454455,3000,3010,3010,3000,15337
|
|
20240109,095300,9157387545,3005,2990,3010,2985,155028
|
|
20240109,095200,8692310175,2990,2985,2995,2985,9389
|
|
20240109,095100,8664216590,2985,2985,2995,2985,16966
|
|
20240109,095000,8613503510,2985,2990,2995,2985,45002
|
|
20240109,094900,8479108435,2990,2995,3000,2985,17474
|
|
20240109,094800,8426806265,2995,2975,3000,2975,58209
|
|
20240109,094700,8252630685,2975,2985,2990,2975,12914
|
|
20240109,094600,8214088240,2985,2975,2990,2975,22746
|
|
20240109,094500,8146225620,2975,2980,2980,2975,7496
|
|
20240109,094400,8123906180,2975,2970,2990,2970,47999
|
|
20240109,094300,7980531190,2970,2970,2995,2970,11161
|
|
20240109,094200,7947260465,2990,2985,2995,2970,52460
|
|
20240109,094100,7790601280,2985,2985,2990,2980,10265
|
|
20240109,094000,7759934915,2990,2980,2990,2975,25840
|
|
20240109,093900,7682827885,2985,2975,2985,2975,13867
|
|
20240109,093800,7641497130,2980,2980,2985,2975,13525
|
|
20240109,093700,7601177285,2985,2975,2985,2970,14610
|
|
20240109,093600,7557644235,2970,2965,2975,2965,14953
|
|
20240109,093500,7513252845,2965,2980,2980,2965,16809
|
|
20240109,093400,7463276660,2980,2965,2990,2965,36169
|
|
20240109,093300,7355584945,2965,3000,3005,2965,161216
|
|
20240109,093200,6872993730,3005,3005,3005,3000,29720
|
|
20240109,093100,6783758980,3005,3015,3015,3005,30643
|
|
20240109,093000,6691604430,3005,3020,3020,3005,27074
|
|
20240109,092900,6610031250,3015,3010,3025,3010,42060
|
|
20240109,092800,6483116380,3005,3015,3020,3005,34801
|
|
20240109,092700,6378234345,3020,3015,3020,3010,26241
|
|
20240109,092600,6299052630,3015,3025,3030,3005,45461
|
|
20240109,092500,6161895020,3025,3005,3035,3005,117471
|
|
20240109,092400,5806563055,3015,3020,3030,3010,46383
|
|
20240109,092300,5666491670,3020,3025,3030,3005,72142
|
|
20240109,092200,5448396480,3025,2980,3025,2980,440394
|
|
20240109,092100,4127993230,2980,2970,2980,2970,77693
|
|
20240109,092000,3896866590,2965,2955,2970,2955,67546
|
|
20240109,091900,3696678520,2955,2940,2955,2935,71217
|
|
20240109,091800,3486848680,2945,2950,2955,2940,57200
|
|
20240109,091700,3318253020,2950,2940,2950,2925,59630
|
|
20240109,091600,3143033205,2940,2915,2940,2905,33089
|
|
20240109,091500,3046340750,2915,2915,2920,2880,73810
|
|
20240109,091400,2831993280,2920,2915,2935,2870,70275
|
|
20240109,091300,2627927040,2910,2940,2940,2910,48099
|
|
20240109,091200,2487128820,2940,2970,2975,2935,66961
|
|
20240109,091100,2288796415,2970,2950,2975,2935,114201
|
|
20240109,091000,1950446165,2955,2950,2965,2940,74107
|
|
20240109,090900,1731474675,2945,2935,2950,2920,69012
|
|
20240109,090800,1529045120,2935,2900,2950,2900,179112
|
|
20240109,090700,1005055375,2900,2895,2900,2890,38192
|
|
20240109,090600,894369320,2900,2895,2900,2880,59205
|
|
20240109,090500,722909875,2900,2875,2900,2865,50676
|
|
20240109,090400,576698975,2875,2875,2875,2850,37948
|
|
20240109,090300,467979685,2860,2870,2885,2850,56796
|
|
20240109,090200,305038980,2870,2810,2880,2810,54330
|
|
20240109,090100,150494550,2810,2800,2810,2800,20469
|
|
20240109,090000,93097565,2800,2810,2810,2800,33159
|