666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,200300,5142510230,2945,2945,2945,2945,19016
|
|
20240111,200200,5142510230,2945,2945,2945,2945,0
|
|
20240111,200100,5142510230,2945,2945,2945,2945,0
|
|
20240111,200000,5142510230,2945,2945,2945,2945,0
|
|
20240111,195900,5142510230,2945,2945,2945,2945,0
|
|
20240111,195800,5142510230,2945,2945,2945,2945,0
|
|
20240111,195700,5142510230,2945,2945,2945,2945,0
|
|
20240111,195600,5142510230,2945,2945,2945,2945,0
|
|
20240111,195500,5142510230,2945,2945,2945,2945,0
|
|
20240111,195400,5142510230,2945,2945,2945,2945,0
|
|
20240111,195300,5142510230,2945,2945,2945,2945,0
|
|
20240111,195200,5142510230,2945,2945,2945,2945,0
|
|
20240111,195100,5142510230,2945,2945,2945,2945,0
|
|
20240111,195000,5142510230,2945,2945,2945,2945,0
|
|
20240111,194900,5142510230,2945,2945,2945,2945,0
|
|
20240111,194800,5142510230,2945,2945,2945,2945,0
|
|
20240111,194700,5142510230,2945,2945,2945,2945,0
|
|
20240111,194600,5142510230,2945,2945,2945,2945,0
|
|
20240111,194500,5142510230,2945,2945,2945,2945,0
|
|
20240111,194400,5142510230,2945,2945,2945,2945,0
|
|
20240111,194300,5142510230,2945,2945,2945,2945,0
|
|
20240111,194200,5142510230,2945,2945,2945,2945,0
|
|
20240111,194100,5142510230,2945,2945,2945,2945,0
|
|
20240111,194000,5142510230,2945,2945,2945,2945,0
|
|
20240111,193900,5142510230,2945,2945,2945,2945,0
|
|
20240111,193800,5142510230,2945,2945,2945,2945,0
|
|
20240111,193700,5142510230,2945,2945,2945,2945,0
|
|
20240111,193600,5142510230,2945,2945,2945,2945,0
|
|
20240111,193500,5142510230,2945,2945,2945,2945,0
|
|
20240111,193400,5142510230,2945,2945,2945,2945,0
|
|
20240111,193300,5142510230,2945,2945,2945,2945,19016
|
|
20240111,193200,5142510230,2945,2945,2945,2945,0
|
|
20240111,193100,5142510230,2945,2945,2945,2945,0
|
|
20240111,193000,5142510230,2945,2945,2945,2945,0
|
|
20240111,192900,5142510230,2945,2945,2945,2945,0
|
|
20240111,192800,5142510230,2945,2945,2945,2945,0
|
|
20240111,192700,5142510230,2945,2945,2945,2945,0
|
|
20240111,192600,5142510230,2945,2945,2945,2945,0
|
|
20240111,192500,5142510230,2945,2945,2945,2945,0
|
|
20240111,192400,5142510230,2945,2945,2945,2945,0
|
|
20240111,192300,5142510230,2945,2945,2945,2945,0
|
|
20240111,192200,5142510230,2945,2945,2945,2945,0
|
|
20240111,192100,5142510230,2945,2945,2945,2945,0
|
|
20240111,192000,5142510230,2945,2945,2945,2945,0
|
|
20240111,191900,5142510230,2945,2945,2945,2945,0
|
|
20240111,191800,5142510230,2945,2945,2945,2945,0
|
|
20240111,191700,5142510230,2945,2945,2945,2945,0
|
|
20240111,191600,5142510230,2945,2945,2945,2945,0
|
|
20240111,191500,5142510230,2945,2945,2945,2945,0
|
|
20240111,191400,5142510230,2945,2945,2945,2945,0
|
|
20240111,191300,5142510230,2945,2945,2945,2945,0
|
|
20240111,191200,5142510230,2945,2945,2945,2945,0
|
|
20240111,191100,5142510230,2945,2945,2945,2945,0
|
|
20240111,191000,5142510230,2945,2945,2945,2945,0
|
|
20240111,190900,5142510230,2945,2945,2945,2945,0
|
|
20240111,190800,5142510230,2945,2945,2945,2945,0
|
|
20240111,190700,5142510230,2945,2945,2945,2945,0
|
|
20240111,190600,5142510230,2945,2945,2945,2945,0
|
|
20240111,190500,5142510230,2945,2945,2945,2945,0
|
|
20240111,190400,5142510230,2945,2945,2945,2945,0
|
|
20240111,190300,5142510230,2945,2945,2945,2945,19016
|
|
20240111,190200,5142510230,2945,2945,2945,2945,0
|
|
20240111,190100,5142510230,2945,2945,2945,2945,0
|
|
20240111,190000,5142510230,2945,2945,2945,2945,0
|
|
20240111,185900,5142510230,2945,2945,2945,2945,0
|
|
20240111,185800,5142510230,2945,2945,2945,2945,0
|
|
20240111,185700,5142510230,2945,2945,2945,2945,0
|
|
20240111,185600,5142510230,2945,2945,2945,2945,0
|
|
20240111,185500,5142510230,2945,2945,2945,2945,0
|
|
20240111,185400,5142510230,2945,2945,2945,2945,0
|
|
20240111,185300,5142510230,2945,2945,2945,2945,0
|
|
20240111,185200,5142510230,2945,2945,2945,2945,0
|
|
20240111,185100,5142510230,2945,2945,2945,2945,0
|
|
20240111,185000,5142510230,2945,2945,2945,2945,0
|
|
20240111,184900,5142510230,2945,2945,2945,2945,0
|
|
20240111,184800,5142510230,2945,2945,2945,2945,0
|
|
20240111,184700,5142510230,2945,2945,2945,2945,0
|
|
20240111,184600,5142510230,2945,2945,2945,2945,0
|
|
20240111,184500,5142510230,2945,2945,2945,2945,0
|
|
20240111,184400,5142510230,2945,2945,2945,2945,0
|
|
20240111,184300,5142510230,2945,2945,2945,2945,0
|
|
20240111,184200,5142510230,2945,2945,2945,2945,0
|
|
20240111,184100,5142510230,2945,2945,2945,2945,0
|
|
20240111,184000,5142510230,2945,2945,2945,2945,0
|
|
20240111,183900,5142510230,2945,2945,2945,2945,0
|
|
20240111,183800,5142510230,2945,2945,2945,2945,0
|
|
20240111,183700,5142510230,2945,2945,2945,2945,0
|
|
20240111,183600,5142510230,2945,2945,2945,2945,0
|
|
20240111,183500,5142510230,2945,2945,2945,2945,0
|
|
20240111,183400,5142510230,2945,2945,2945,2945,0
|
|
20240111,183300,5142510230,2945,2945,2945,2945,19016
|
|
20240111,183200,5142510230,2945,2945,2945,2945,0
|
|
20240111,183100,5142510230,2945,2945,2945,2945,0
|
|
20240111,183000,5142510230,2945,2945,2945,2945,0
|
|
20240111,182900,5142510230,2945,2945,2945,2945,0
|
|
20240111,182800,5142510230,2945,2945,2945,2945,0
|
|
20240111,182700,5142510230,2945,2945,2945,2945,0
|
|
20240111,182600,5142510230,2945,2945,2945,2945,0
|
|
20240111,182500,5142510230,2945,2945,2945,2945,0
|
|
20240111,182400,5142510230,2945,2945,2945,2945,0
|
|
20240111,182300,5142510230,2945,2945,2945,2945,0
|
|
20240111,182200,5142510230,2945,2945,2945,2945,0
|
|
20240111,182100,5142510230,2945,2945,2945,2945,0
|
|
20240111,182000,5142510230,2945,2945,2945,2945,0
|
|
20240111,181900,5142510230,2945,2945,2945,2945,0
|
|
20240111,181800,5142510230,2945,2945,2945,2945,0
|
|
20240111,181700,5142510230,2945,2945,2945,2945,0
|
|
20240111,181600,5142510230,2945,2945,2945,2945,0
|
|
20240111,181500,5142510230,2945,2945,2945,2945,0
|
|
20240111,181400,5142510230,2945,2945,2945,2945,0
|
|
20240111,181300,5142510230,2945,2945,2945,2945,0
|
|
20240111,181200,5142510230,2945,2945,2945,2945,0
|
|
20240111,181100,5142510230,2945,2945,2945,2945,0
|
|
20240111,181000,5142510230,2945,2945,2945,2945,0
|
|
20240111,180900,5142510230,2945,2945,2945,2945,0
|
|
20240111,180800,5142510230,2945,2945,2945,2945,0
|
|
20240111,180700,5142510230,2945,2945,2945,2945,0
|
|
20240111,180600,5142510230,2945,2945,2945,2945,0
|
|
20240111,180500,5142510230,2945,2945,2945,2945,0
|
|
20240111,180400,5142510230,2945,2945,2945,2945,0
|
|
20240111,180300,5142510230,2945,2945,2945,2945,19016
|
|
20240111,180200,5142510230,2945,2945,2945,2945,0
|
|
20240111,180100,5142510230,2945,2945,2945,2945,0
|
|
20240111,180000,5142510230,2945,2945,2945,2945,0
|
|
20240111,175900,5142510230,2945,2945,2945,2945,0
|
|
20240111,175800,5142510230,2945,2945,2945,2945,0
|
|
20240111,175700,5142510230,2945,2945,2945,2945,0
|
|
20240111,175600,5142510230,2945,2945,2945,2945,0
|
|
20240111,175500,5142510230,2945,2945,2945,2945,0
|
|
20240111,175400,5142510230,2945,2945,2945,2945,0
|
|
20240111,175300,5142510230,2945,2945,2945,2945,0
|
|
20240111,175200,5142510230,2945,2945,2945,2945,0
|
|
20240111,175100,5142510230,2945,2945,2945,2945,0
|
|
20240111,175000,5142510230,2945,2945,2945,2945,0
|
|
20240111,174900,5142510230,2945,2945,2945,2945,0
|
|
20240111,174800,5142510230,2945,2945,2945,2945,0
|
|
20240111,174700,5142510230,2945,2945,2945,2945,0
|
|
20240111,174600,5142510230,2945,2945,2945,2945,0
|
|
20240111,174500,5142510230,2945,2945,2945,2945,0
|
|
20240111,174400,5142510230,2945,2945,2945,2945,0
|
|
20240111,174300,5142510230,2945,2945,2945,2945,0
|
|
20240111,174200,5142510230,2945,2945,2945,2945,0
|
|
20240111,174100,5142510230,2945,2945,2945,2945,0
|
|
20240111,174000,5142510230,2945,2945,2945,2945,0
|
|
20240111,173900,5142510230,2945,2945,2945,2945,0
|
|
20240111,173800,5142510230,2945,2945,2945,2945,0
|
|
20240111,173700,5142510230,2945,2945,2945,2945,0
|
|
20240111,173600,5142510230,2945,2945,2945,2945,0
|
|
20240111,173500,5142510230,2945,2945,2945,2945,0
|
|
20240111,173400,5142510230,2945,2945,2945,2945,0
|
|
20240111,173300,5142510230,2945,2945,2945,2945,19016
|
|
20240111,173200,5142510230,2945,2945,2945,2945,0
|
|
20240111,173100,5142510230,2945,2945,2945,2945,0
|
|
20240111,173000,5142510230,2945,2945,2945,2945,0
|
|
20240111,172900,5142510230,2945,2945,2945,2945,0
|
|
20240111,172800,5142510230,2945,2945,2945,2945,0
|
|
20240111,172700,5142510230,2945,2945,2945,2945,0
|
|
20240111,172600,5142510230,2945,2945,2945,2945,0
|
|
20240111,172500,5142510230,2945,2945,2945,2945,0
|
|
20240111,172400,5142510230,2945,2945,2945,2945,0
|
|
20240111,172300,5142510230,2945,2945,2945,2945,0
|
|
20240111,172200,5142510230,2945,2945,2945,2945,0
|
|
20240111,172100,5142510230,2945,2945,2945,2945,0
|
|
20240111,172000,5142510230,2945,2945,2945,2945,0
|
|
20240111,171900,5142510230,2945,2945,2945,2945,0
|
|
20240111,171800,5142510230,2945,2945,2945,2945,0
|
|
20240111,171700,5142510230,2945,2945,2945,2945,0
|
|
20240111,171600,5142510230,2945,2945,2945,2945,0
|
|
20240111,171500,5142510230,2945,2945,2945,2945,0
|
|
20240111,171400,5142510230,2945,2945,2945,2945,0
|
|
20240111,171300,5142510230,2945,2945,2945,2945,0
|
|
20240111,171200,5142510230,2945,2945,2945,2945,0
|
|
20240111,171100,5142510230,2945,2945,2945,2945,0
|
|
20240111,171000,5142510230,2945,2945,2945,2945,0
|
|
20240111,170900,5142510230,2945,2945,2945,2945,0
|
|
20240111,170800,5142510230,2945,2945,2945,2945,0
|
|
20240111,170700,5142510230,2945,2945,2945,2945,0
|
|
20240111,170600,5142510230,2945,2945,2945,2945,0
|
|
20240111,170500,5142510230,2945,2945,2945,2945,0
|
|
20240111,170400,5142510230,2945,2945,2945,2945,0
|
|
20240111,170300,5142510230,2945,2945,2945,2945,19016
|
|
20240111,170200,5142510230,2945,2945,2945,2945,0
|
|
20240111,170100,5142510230,2945,2945,2945,2945,0
|
|
20240111,170000,5142510230,2945,2945,2945,2945,0
|
|
20240111,165900,5142510230,2945,2945,2945,2945,0
|
|
20240111,165800,5142510230,2945,2945,2945,2945,0
|
|
20240111,165700,5142510230,2945,2945,2945,2945,0
|
|
20240111,165600,5142510230,2945,2945,2945,2945,0
|
|
20240111,165500,5142510230,2945,2945,2945,2945,0
|
|
20240111,165400,5142510230,2945,2945,2945,2945,0
|
|
20240111,165300,5142510230,2945,2945,2945,2945,0
|
|
20240111,165200,5142510230,2945,2945,2945,2945,0
|
|
20240111,165100,5142510230,2945,2945,2945,2945,0
|
|
20240111,165000,5142510230,2945,2945,2945,2945,0
|
|
20240111,164900,5142510230,2945,2945,2945,2945,0
|
|
20240111,164800,5142510230,2945,2945,2945,2945,0
|
|
20240111,164700,5142510230,2945,2945,2945,2945,0
|
|
20240111,164600,5142510230,2945,2945,2945,2945,0
|
|
20240111,164500,5142510230,2945,2945,2945,2945,0
|
|
20240111,164400,5142510230,2945,2945,2945,2945,0
|
|
20240111,164300,5142510230,2945,2945,2945,2945,0
|
|
20240111,164200,5142510230,2945,2945,2945,2945,0
|
|
20240111,164100,5142510230,2945,2945,2945,2945,0
|
|
20240111,164000,5142510230,2945,2945,2945,2945,0
|
|
20240111,163900,5142510230,2945,2945,2945,2945,0
|
|
20240111,163800,5142510230,2945,2945,2945,2945,0
|
|
20240111,163700,5142510230,2945,2945,2945,2945,0
|
|
20240111,163600,5142510230,2945,2945,2945,2945,0
|
|
20240111,163500,5142510230,2945,2945,2945,2945,0
|
|
20240111,163400,5142510230,2945,2945,2945,2945,0
|
|
20240111,163300,5142510230,2945,2945,2945,2945,19016
|
|
20240111,163200,5142510230,2945,2945,2945,2945,0
|
|
20240111,163100,5142510230,2945,2945,2945,2945,0
|
|
20240111,163000,5142510230,2945,2945,2945,2945,0
|
|
20240111,162900,5142510230,2945,2945,2945,2945,0
|
|
20240111,162800,5142510230,2945,2945,2945,2945,0
|
|
20240111,162700,5142510230,2945,2945,2945,2945,0
|
|
20240111,162600,5142510230,2945,2945,2945,2945,0
|
|
20240111,162500,5142510230,2945,2945,2945,2945,0
|
|
20240111,162400,5142510230,2945,2945,2945,2945,0
|
|
20240111,162300,5142510230,2945,2945,2945,2945,0
|
|
20240111,162200,5142510230,2945,2945,2945,2945,0
|
|
20240111,162100,5142510230,2945,2945,2945,2945,0
|
|
20240111,162000,5142510230,2945,2945,2945,2945,0
|
|
20240111,161900,5142510230,2945,2945,2945,2945,0
|
|
20240111,161800,5142510230,2945,2945,2945,2945,0
|
|
20240111,161700,5142510230,2945,2945,2945,2945,0
|
|
20240111,161600,5142510230,2945,2945,2945,2945,0
|
|
20240111,161500,5142510230,2945,2945,2945,2945,0
|
|
20240111,161400,5142510230,2945,2945,2945,2945,0
|
|
20240111,161300,5142510230,2945,2945,2945,2945,0
|
|
20240111,161200,5142510230,2945,2945,2945,2945,0
|
|
20240111,161100,5142510230,2945,2945,2945,2945,0
|
|
20240111,161000,5142510230,2945,2945,2945,2945,0
|
|
20240111,160900,5142510230,2945,2945,2945,2945,0
|
|
20240111,160800,5142510230,2945,2945,2945,2945,0
|
|
20240111,160700,5142510230,2945,2945,2945,2945,0
|
|
20240111,160600,5142510230,2945,2945,2945,2945,0
|
|
20240111,160500,5142510230,2945,2945,2945,2945,0
|
|
20240111,160400,5142510230,2945,2945,2945,2945,0
|
|
20240111,160300,5142510230,2945,2945,2945,2945,19016
|
|
20240111,160200,5142510230,2945,2945,2945,2945,0
|
|
20240111,160100,5142510230,2945,2945,2945,2945,0
|
|
20240111,160000,5142510230,2945,2945,2945,2945,0
|
|
20240111,155900,5142510230,2945,2945,2945,2945,0
|
|
20240111,155800,5142510230,2945,2945,2945,2945,0
|
|
20240111,155700,5142510230,2945,2945,2945,2945,0
|
|
20240111,155600,5142510230,2945,2945,2945,2945,0
|
|
20240111,155500,5142510230,2945,2945,2945,2945,0
|
|
20240111,155400,5142510230,2945,2945,2945,2945,0
|
|
20240111,155300,5142510230,2945,2945,2945,2945,0
|
|
20240111,155200,5142510230,2945,2945,2945,2945,0
|
|
20240111,155100,5142510230,2945,2945,2945,2945,0
|
|
20240111,155000,5142510230,2945,2945,2945,2945,0
|
|
20240111,154900,5142510230,2945,2945,2945,2945,0
|
|
20240111,154800,5142510230,2945,2945,2945,2945,0
|
|
20240111,154700,5142510230,2945,2945,2945,2945,0
|
|
20240111,154600,5142510230,2945,2945,2945,2945,0
|
|
20240111,154500,5142510230,2945,2945,2945,2945,0
|
|
20240111,154400,5142510230,2945,2945,2945,2945,0
|
|
20240111,154300,5142510230,2945,2945,2945,2945,0
|
|
20240111,154200,5142510230,2945,2945,2945,2945,0
|
|
20240111,154100,5142510230,2945,2945,2945,2945,0
|
|
20240111,154000,5142510230,2945,2945,2945,2945,0
|
|
20240111,153900,5142510230,2945,2945,2945,2945,0
|
|
20240111,153800,5142510230,2945,2945,2945,2945,0
|
|
20240111,153700,5142510230,2945,2945,2945,2945,0
|
|
20240111,153600,5142510230,2945,2945,2945,2945,0
|
|
20240111,153500,5142510230,2945,2945,2945,2945,0
|
|
20240111,153400,5142510230,2945,2945,2945,2945,0
|
|
20240111,153300,5142510230,2945,2945,2945,2945,19016
|
|
20240111,153200,5142510230,2945,2945,2945,2945,0
|
|
20240111,153100,5142510230,2945,2945,2945,2945,0
|
|
20240111,153000,5142510230,2945,2945,2945,2945,19016
|
|
20240111,152900,5086508110,2945,2945,2945,2945,0
|
|
20240111,152800,5086508110,2945,2945,2945,2945,0
|
|
20240111,152700,5086508110,2945,2945,2945,2945,0
|
|
20240111,152600,5086508110,2945,2945,2945,2945,0
|
|
20240111,152500,5086508110,2945,2945,2945,2945,0
|
|
20240111,152400,5086508110,2945,2945,2945,2945,0
|
|
20240111,152300,5086508110,2945,2945,2945,2945,0
|
|
20240111,152200,5086508110,2945,2945,2945,2945,0
|
|
20240111,152100,5086508110,2945,2945,2945,2945,0
|
|
20240111,152000,5086508110,2945,2945,2945,2945,0
|
|
20240111,151900,5086508110,2945,2940,2955,2940,2419
|
|
20240111,151800,5079377920,2955,2955,2960,2940,15543
|
|
20240111,151700,5033448805,2955,2940,2955,2935,15355
|
|
20240111,151600,4988367725,2940,2945,2955,2935,5865
|
|
20240111,151500,4971085535,2945,2950,2950,2940,4784
|
|
20240111,151400,4957009385,2950,2950,2955,2950,4065
|
|
20240111,151300,4945012280,2955,2945,2955,2940,5420
|
|
20240111,151200,4929045500,2940,2950,2950,2940,5811
|
|
20240111,151100,4911932480,2950,2955,2955,2945,4302
|
|
20240111,151000,4899251440,2955,2960,2960,2950,2187
|
|
20240111,150900,4892783305,2960,2955,2960,2950,2583
|
|
20240111,150800,4885150965,2955,2960,2960,2950,1357
|
|
20240111,150700,4881140565,2960,2965,2965,2950,2939
|
|
20240111,150600,4872430835,2965,2960,2965,2955,2968
|
|
20240111,150500,4863644715,2960,2955,2965,2950,3018
|
|
20240111,150400,4854716365,2955,2945,2965,2945,12811
|
|
20240111,150300,4816774255,2945,2950,2955,2940,13845
|
|
20240111,150200,4776011590,2950,2960,2960,2950,11186
|
|
20240111,150100,4742986790,2955,2955,2960,2955,2900
|
|
20240111,150000,4734413165,2955,2955,2955,2950,5178
|
|
20240111,145900,4719113945,2955,2965,2965,2950,5277
|
|
20240111,145800,4703516800,2965,2960,2965,2960,4383
|
|
20240111,145700,4690538820,2960,2965,2965,2955,5292
|
|
20240111,145600,4674859765,2965,2960,2965,2955,3088
|
|
20240111,145500,4665718115,2965,2950,2965,2950,5169
|
|
20240111,145400,4650412395,2955,2955,2955,2955,4553
|
|
20240111,145300,4636958280,2955,2955,2960,2950,5810
|
|
20240111,145200,4619791115,2955,2955,2955,2950,5332
|
|
20240111,145100,4604039240,2955,2960,2960,2955,6693
|
|
20240111,145000,4584253095,2960,2960,2960,2955,4582
|
|
20240111,144900,4570694795,2960,2960,2965,2955,5124
|
|
20240111,144800,4555526465,2960,2960,2965,2955,6246
|
|
20240111,144700,4537037885,2960,2965,2965,2955,4380
|
|
20240111,144600,4524059345,2965,2960,2965,2955,3855
|
|
20240111,144500,4512647310,2960,2960,2965,2960,5742
|
|
20240111,144400,4495650940,2960,2955,2960,2955,1781
|
|
20240111,144300,4490380890,2960,2965,2965,2955,7659
|
|
20240111,144200,4467706565,2960,2965,2970,2960,4076
|
|
20240111,144100,4455621140,2965,2955,2965,2955,11534
|
|
20240111,144000,4421483270,2950,2955,2955,2950,3292
|
|
20240111,143900,4411757395,2955,2955,2955,2955,3137
|
|
20240111,143800,4402487560,2940,2960,2960,2940,6114
|
|
20240111,143700,4384443365,2960,2955,2960,2950,3459
|
|
20240111,143600,4374219160,2955,2955,2955,2955,3634
|
|
20240111,143500,4363480690,2950,2950,2955,2945,3265
|
|
20240111,143400,4353847660,2950,2950,2950,2945,6717
|
|
20240111,143300,4334043585,2950,2950,2950,2945,5015
|
|
20240111,143200,4319255710,2950,2955,2955,2945,14149
|
|
20240111,143100,4277505340,2960,2960,2965,2960,4658
|
|
20240111,143000,4263700545,2960,2965,2965,2960,5284
|
|
20240111,142900,4248051610,2965,2965,2965,2960,4754
|
|
20240111,142800,4233962585,2965,2970,2970,2960,8233
|
|
20240111,142700,4209544785,2970,2975,2975,2970,2615
|
|
20240111,142600,4201776115,2970,2970,2975,2965,4754
|
|
20240111,142500,4187653335,2970,2975,2975,2970,4062
|
|
20240111,142400,4175574785,2975,2970,2975,2965,5853
|
|
20240111,142300,4158188340,2970,2970,2970,2960,3760
|
|
20240111,142200,4147046150,2970,2965,2970,2960,4843
|
|
20240111,142100,4132676050,2965,2965,2965,2960,4275
|
|
20240111,142000,4120002600,2965,2965,2965,2965,1753
|
|
20240111,141900,4114804955,2965,2965,2965,2960,6379
|
|
20240111,141800,4095895115,2965,2970,2970,2965,4348
|
|
20240111,141700,4083000725,2970,2970,2970,2965,10727
|
|
20240111,141600,4051142030,2950,2970,2970,2950,8231
|
|
20240111,141500,4026716845,2970,2965,2970,2960,56580
|
|
20240111,141400,3858955635,2965,2975,2975,2960,4499
|
|
20240111,141300,3845616385,2975,2970,2975,2970,5042
|
|
20240111,141200,3830626195,2970,2970,2970,2965,3769
|
|
20240111,141100,3819434880,2970,2970,2970,2965,1040
|
|
20240111,141000,3816350165,2970,2965,2970,2965,2767
|
|
20240111,140900,3808134775,2965,2970,2970,2960,4951
|
|
20240111,140800,3793460815,2970,2965,2970,2965,2022
|
|
20240111,140700,3787458145,2970,2970,2970,2965,3479
|
|
20240111,140600,3777126015,2965,2970,2970,2965,1433
|
|
20240111,140500,3772871920,2965,2965,2970,2960,3517
|
|
20240111,140400,3762438440,2965,2965,2970,2965,1434
|
|
20240111,140300,3758185110,2965,2970,2970,2965,1561
|
|
20240111,140200,3753554645,2965,2970,2970,2955,4032
|
|
20240111,140100,3741597245,2970,2965,2970,2960,2502
|
|
20240111,140000,3734179995,2965,2965,2965,2960,3464
|
|
20240111,135900,3723910955,2965,2970,2970,2965,1795
|
|
20240111,135800,3718582630,2970,2965,2970,2960,2740
|
|
20240111,135700,3710451005,2965,2965,2970,2960,2713
|
|
20240111,135600,3702407295,2965,2970,2970,2960,4706
|
|
20240111,135500,3688451875,2970,2970,2970,2965,4317
|
|
20240111,135400,3675630490,2965,2970,2970,2965,1270
|
|
20240111,135300,3671860710,2970,2965,2970,2965,2945
|
|
20240111,135200,3663123390,2965,2960,2965,2960,1597
|
|
20240111,135100,3658389910,2965,2965,2965,2965,1324
|
|
20240111,135000,3654464250,2965,2965,2965,2960,2246
|
|
20240111,134900,3647806335,2965,2965,2965,2960,2558
|
|
20240111,134800,3640223775,2965,2960,2965,2960,3197
|
|
20240111,134700,3630753950,2960,2960,2960,2955,1230
|
|
20240111,134600,3627115155,2955,2965,2965,2955,7575
|
|
20240111,134500,3604705070,2960,2965,2965,2960,960
|
|
20240111,134400,3601862295,2965,2965,2965,2960,1409
|
|
20240111,134300,3597688540,2965,2955,2965,2945,8975
|
|
20240111,134200,3571165475,2950,2965,2965,2950,1696
|
|
20240111,134100,3566146700,2965,2970,2970,2950,15966
|
|
20240111,134000,3518876770,2970,2970,2970,2965,1903
|
|
20240111,133900,3513227480,2970,2965,2970,2965,3108
|
|
20240111,133800,3504005305,2965,2965,2970,2955,3059
|
|
20240111,133700,3494927815,2970,2970,2970,2965,4939
|
|
20240111,133600,3480272075,2970,2960,2970,2955,10520
|
|
20240111,133500,3449126200,2965,2965,2970,2960,9015
|
|
20240111,133400,3422395355,2960,2960,2965,2955,4658
|
|
20240111,133300,3408600420,2955,2960,2965,2955,4093
|
|
20240111,133200,3396477155,2950,2960,2965,2950,4085
|
|
20240111,133100,3384389385,2960,2960,2960,2950,3440
|
|
20240111,133000,3374215985,2955,2955,2965,2955,3117
|
|
20240111,132900,3365001525,2960,2950,2965,2950,13748
|
|
20240111,132800,3324353475,2950,2945,2950,2945,7783
|
|
20240111,132700,3301406035,2950,2945,2955,2945,13148
|
|
20240111,132600,3262623735,2945,2950,2950,2940,3391
|
|
20240111,132500,3252650375,2950,2940,2950,2940,2857
|
|
20240111,132400,3244235905,2945,2930,2945,2930,3224
|
|
20240111,132300,3234759975,2940,2940,2940,2920,7587
|
|
20240111,132200,3212543750,2940,2925,2940,2925,9300
|
|
20240111,132100,3185284105,2925,2925,2930,2920,1260
|
|
20240111,132000,3181600300,2925,2920,2925,2920,2485
|
|
20240111,131900,3174332305,2920,2925,2925,2920,381
|
|
20240111,131800,3173219555,2925,2925,2925,2920,634
|
|
20240111,131700,3171367420,2925,2920,2925,2920,857
|
|
20240111,131600,3168864145,2920,2925,2925,2920,1704
|
|
20240111,131500,3163888340,2925,2925,2925,2920,647
|
|
20240111,131400,3161998050,2920,2920,2920,2915,411
|
|
20240111,131300,3160798120,2920,2920,2920,2915,19258
|
|
20240111,131200,3104652440,2920,2920,2920,2920,612
|
|
20240111,131100,3102865400,2920,2920,2920,2920,502
|
|
20240111,131000,3101399560,2920,2920,2925,2920,406
|
|
20240111,130900,3100213205,2920,2925,2925,2920,10543
|
|
20240111,130800,3069426555,2925,2925,2925,2920,1055
|
|
20240111,130700,3066342575,2925,2925,2925,2920,590
|
|
20240111,130600,3064617345,2925,2925,2925,2920,570
|
|
20240111,130500,3062952010,2925,2925,2925,2920,394
|
|
20240111,130400,3061801405,2925,2925,2925,2925,169
|
|
20240111,130300,3061307080,2925,2925,2925,2920,2369
|
|
20240111,130200,3054389430,2925,2920,2925,2920,883
|
|
20240111,130100,3051808440,2925,2925,2925,2925,197
|
|
20240111,130000,3051232215,2920,2925,2925,2920,515
|
|
20240111,125900,3049727310,2925,2930,2930,2925,3258
|
|
20240111,125800,3040196765,2930,2930,2930,2930,168
|
|
20240111,125700,3039704525,2930,2930,2930,2925,1530
|
|
20240111,125600,3035228490,2925,2925,2930,2925,796
|
|
20240111,125500,3032899350,2925,2925,2930,2925,361
|
|
20240111,125400,3031843370,2925,2930,2930,2925,504
|
|
20240111,125300,3030368135,2930,2920,2930,2920,1201
|
|
20240111,125200,3026859500,2925,2925,2925,2925,184
|
|
20240111,125100,3026321300,2920,2925,2925,2920,845
|
|
20240111,125000,3023853035,2925,2925,2930,2925,1339
|
|
20240111,124900,3019930545,2925,2920,2925,2920,2484
|
|
20240111,124800,3012671590,2925,2925,2925,2925,1479
|
|
20240111,124700,3008345515,2925,2925,2925,2920,483
|
|
20240111,124600,3006934620,2925,2925,2925,2920,1033
|
|
20240111,124500,3003917360,2920,2915,2920,2915,1971
|
|
20240111,124400,2998163645,2920,2920,2925,2915,3340
|
|
20240111,124300,2988416150,2925,2925,2925,2920,634
|
|
20240111,124200,2986563905,2925,2925,2925,2920,899
|
|
20240111,124100,2983937265,2925,2920,2925,2920,1264
|
|
20240111,124000,2980246310,2920,2920,2920,2915,2476
|
|
20240111,123900,2973023670,2920,2920,2925,2920,3711
|
|
20240111,123800,2962187515,2920,2920,2925,2920,833
|
|
20240111,123700,2959754295,2920,2920,2920,2915,2427
|
|
20240111,123600,2952670095,2920,2920,2920,2920,2057
|
|
20240111,123500,2946663655,2920,2925,2925,2920,2653
|
|
20240111,123400,2938916035,2925,2925,2925,2920,2024
|
|
20240111,123300,2933003105,2925,2925,2925,2925,337
|
|
20240111,123200,2932017380,2920,2925,2925,2920,564
|
|
20240111,123100,2930369450,2925,2925,2925,2920,403
|
|
20240111,123000,2929192515,2925,2925,2925,2925,183
|
|
20240111,122900,2928657240,2920,2925,2925,2920,850
|
|
20240111,122800,2926173290,2925,2925,2925,2920,492
|
|
20240111,122700,2924736030,2925,2920,2925,2920,3502
|
|
20240111,122600,2914498995,2925,2925,2925,2925,109
|
|
20240111,122500,2914180170,2925,2925,2925,2920,853
|
|
20240111,122400,2911688170,2925,2915,2925,2915,393
|
|
20240111,122300,2910542155,2920,2920,2920,2920,76
|
|
20240111,122200,2910320235,2920,2920,2920,2915,761
|
|
20240111,122100,2908099910,2915,2925,2925,2915,2506
|
|
20240111,122000,2900785095,2925,2920,2925,2920,180
|
|
20240111,121900,2900258615,2925,2925,2925,2920,608
|
|
20240111,121800,2898482365,2925,2920,2925,2915,485
|
|
20240111,121700,2897066340,2925,2925,2925,2915,5576
|
|
20240111,121600,2880783570,2920,2925,2930,2920,609
|
|
20240111,121500,2879004025,2925,2920,2930,2920,731
|
|
20240111,121400,2876869085,2930,2920,2930,2920,1232
|
|
20240111,121300,2873265595,2920,2925,2925,2920,1986
|
|
20240111,121200,2867465535,2925,2925,2925,2920,640
|
|
20240111,121100,2865595670,2925,2925,2925,2920,1567
|
|
20240111,121000,2861016030,2920,2925,2925,2920,368
|
|
20240111,120900,2859941325,2920,2930,2930,2920,771
|
|
20240111,120800,2857688090,2925,2925,2925,2925,1532
|
|
20240111,120700,2853206990,2920,2920,2925,2920,7652
|
|
20240111,120600,2830863045,2925,2925,2925,2920,678
|
|
20240111,120500,2828881885,2925,2925,2925,2920,628
|
|
20240111,120400,2827046880,2925,2925,2925,2920,136
|
|
20240111,120300,2826649235,2925,2925,2925,2920,649
|
|
20240111,120200,2824752765,2925,2925,2925,2920,1155
|
|
20240111,120100,2821376300,2925,2925,2925,2925,515
|
|
20240111,120000,2819869925,2920,2925,2925,2920,716
|
|
20240111,115900,2817777725,2925,2920,2925,2920,395
|
|
20240111,115800,2816624260,2925,2930,2930,2920,772
|
|
20240111,115700,2814365490,2930,2925,2930,2925,1011
|
|
20240111,115600,2811408305,2930,2930,2930,2920,1747
|
|
20240111,115500,2806302940,2930,2925,2930,2920,7434
|
|
20240111,115400,2784575460,2925,2920,2930,2920,1725
|
|
20240111,115300,2779527630,2925,2925,2930,2920,1329
|
|
20240111,115200,2775641750,2930,2920,2930,2920,812
|
|
20240111,115100,2773266670,2930,2920,2930,2920,466
|
|
20240111,115000,2771905560,2920,2930,2930,2920,10575
|
|
20240111,114900,2740984760,2930,2925,2930,2920,17379
|
|
20240111,114800,2690140745,2925,2925,2925,2920,3142
|
|
20240111,114700,2680955240,2925,2925,2925,2920,1572
|
|
20240111,114600,2676361025,2925,2925,2925,2920,3014
|
|
20240111,114500,2667552855,2920,2920,2925,2920,1307
|
|
20240111,114400,2663732715,2925,2925,2925,2920,4337
|
|
20240111,114300,2651050685,2925,2920,2925,2920,1891
|
|
20240111,114200,2645528740,2925,2925,2925,2920,916
|
|
20240111,114100,2642851085,2925,2925,2925,2920,990
|
|
20240111,114000,2639958965,2925,2920,2925,2920,1113
|
|
20240111,113900,2636708460,2925,2930,2930,2920,5377
|
|
20240111,113800,2620985970,2930,2930,2930,2925,706
|
|
20240111,113700,2618920615,2930,2925,2930,2925,814
|
|
20240111,113600,2616538625,2930,2930,2930,2925,5319
|
|
20240111,113500,2600978955,2930,2930,2930,2925,677
|
|
20240111,113400,2598996970,2930,2930,2930,2925,1684
|
|
20240111,113300,2594065620,2935,2930,2935,2930,498
|
|
20240111,113200,2592606440,2930,2925,2930,2925,1471
|
|
20240111,113100,2588301160,2930,2930,2930,2925,1217
|
|
20240111,113000,2584738775,2930,2930,2930,2925,505
|
|
20240111,112900,2583260280,2930,2925,2930,2925,4013
|
|
20240111,112800,2571520970,2930,2935,2935,2930,404
|
|
20240111,112700,2570336335,2935,2935,2935,2925,395
|
|
20240111,112600,2569178940,2930,2935,2935,2930,4223
|
|
20240111,112500,2556799130,2930,2935,2935,2930,3279
|
|
20240111,112400,2547191575,2935,2930,2935,2930,792
|
|
20240111,112300,2544869875,2935,2935,2935,2930,512
|
|
20240111,112200,2543368715,2935,2935,2935,2930,447
|
|
20240111,112100,2542058920,2935,2935,2935,2930,1340
|
|
20240111,112000,2538128145,2935,2935,2935,2930,3297
|
|
20240111,111900,2528457910,2935,2935,2935,2930,1966
|
|
20240111,111800,2522694665,2935,2935,2935,2930,755
|
|
20240111,111700,2520481175,2935,2930,2935,2930,326
|
|
20240111,111600,2519525840,2930,2930,2935,2930,1257
|
|
20240111,111500,2515841965,2930,2935,2935,2930,1228
|
|
20240111,111400,2512241465,2935,2930,2935,2930,313
|
|
20240111,111300,2511324295,2930,2935,2935,2930,1138
|
|
20240111,111200,2507988420,2930,2935,2935,2930,1125
|
|
20240111,111100,2504691105,2935,2935,2935,2930,384
|
|
20240111,111000,2503565195,2935,2930,2935,2930,970
|
|
20240111,110900,2500722065,2930,2930,2935,2925,5569
|
|
20240111,110800,2484418400,2930,2925,2930,2925,3768
|
|
20240111,110700,2473389715,2925,2935,2935,2925,760
|
|
20240111,110600,2471164445,2935,2930,2935,2930,1757
|
|
20240111,110500,2466016340,2935,2935,2935,2930,740
|
|
20240111,110400,2463847225,2930,2935,2935,2930,882
|
|
20240111,110300,2461261695,2935,2935,2935,2930,480
|
|
20240111,110200,2459855165,2935,2930,2935,2930,2268
|
|
20240111,110100,2453208575,2935,2930,2935,2930,280
|
|
20240111,110000,2452388090,2935,2930,2935,2930,820
|
|
20240111,105900,2449984325,2935,2935,2935,2930,1713
|
|
20240111,105800,2444961660,2930,2935,2935,2930,1872
|
|
20240111,105700,2439476585,2935,2930,2935,2930,1057
|
|
20240111,105600,2436378535,2930,2940,2940,2930,10721
|
|
20240111,105500,2404932685,2940,2935,2940,2935,42
|
|
20240111,105400,2404809210,2935,2935,2940,2935,1769
|
|
20240111,105300,2399616060,2935,2940,2940,2935,627
|
|
20240111,105200,2397774440,2940,2935,2940,2935,198
|
|
20240111,105100,2397192325,2935,2940,2940,2935,493
|
|
20240111,105000,2395744385,2940,2940,2940,2935,1417
|
|
20240111,104900,2391580120,2940,2935,2940,2935,3446
|
|
20240111,104800,2381450230,2930,2935,2940,2930,1076
|
|
20240111,104700,2378294105,2935,2935,2940,2930,787
|
|
20240111,104600,2375986625,2935,2940,2940,2930,436
|
|
20240111,104500,2374706135,2935,2940,2940,2935,688
|
|
20240111,104400,2372684910,2940,2935,2940,2935,553
|
|
20240111,104300,2371060875,2935,2935,2940,2935,761
|
|
20240111,104200,2368826480,2935,2935,2940,2930,6209
|
|
20240111,104100,2350621235,2940,2935,2940,2930,1206
|
|
20240111,104000,2347083395,2940,2935,2940,2930,2535
|
|
20240111,103900,2339638935,2940,2940,2940,2935,1774
|
|
20240111,103800,2334432030,2935,2940,2945,2935,587
|
|
20240111,103700,2332706235,2940,2940,2945,2935,3940
|
|
20240111,103600,2321130365,2945,2940,2945,2940,581
|
|
20240111,103500,2319421365,2945,2945,2945,2940,994
|
|
20240111,103400,2316496670,2940,2945,2945,2940,1190
|
|
20240111,103300,2312994945,2945,2940,2945,2940,621
|
|
20240111,103200,2311168190,2940,2945,2950,2940,729
|
|
20240111,103100,2309023210,2945,2945,2945,2940,2415
|
|
20240111,103000,2301921115,2950,2945,2950,2945,882
|
|
20240111,102900,2299320895,2945,2950,2950,2945,774
|
|
20240111,102800,2297041280,2945,2945,2950,2940,7440
|
|
20240111,102700,2275120530,2945,2950,2950,2945,2889
|
|
20240111,102600,2266599015,2945,2940,2945,2940,2445
|
|
20240111,102500,2259400935,2945,2935,2945,2930,4759
|
|
20240111,102400,2245418215,2930,2940,2940,2930,4964
|
|
20240111,102300,2230858740,2940,2935,2940,2935,623
|
|
20240111,102200,2229029380,2935,2935,2935,2930,465
|
|
20240111,102100,2227664630,2935,2935,2940,2935,2489
|
|
20240111,102000,2220358410,2935,2940,2940,2935,2093
|
|
20240111,101900,2214207245,2935,2940,2945,2935,8292
|
|
20240111,101800,2189827860,2940,2940,2945,2940,664
|
|
20240111,101700,2187874585,2945,2950,2950,2945,4102
|
|
20240111,101600,2175792030,2950,2945,2950,2945,742
|
|
20240111,101500,2173605950,2945,2950,2950,2945,2282
|
|
20240111,101400,2166884395,2950,2945,2950,2945,3558
|
|
20240111,101300,2156406045,2945,2955,2955,2945,3053
|
|
20240111,101200,2147399240,2955,2950,2955,2950,1507
|
|
20240111,101100,2142946525,2950,2950,2955,2950,456
|
|
20240111,101000,2141600440,2950,2955,2955,2950,481
|
|
20240111,100900,2140181185,2955,2955,2955,2950,7529
|
|
20240111,100800,2117950325,2950,2950,2955,2950,465
|
|
20240111,100700,2116577570,2955,2955,2955,2950,2189
|
|
20240111,100600,2110117905,2955,2950,2955,2950,2130
|
|
20240111,100500,2103826135,2950,2945,2950,2945,7764
|
|
20240111,100400,2080927205,2945,2940,2950,2940,2678
|
|
20240111,100300,2073039490,2945,2945,2945,2945,597
|
|
20240111,100200,2071281325,2945,2930,2950,2930,646
|
|
20240111,100100,2069384860,2950,2935,2950,2935,13527
|
|
20240111,100000,2029570705,2935,2925,2935,2925,2560
|
|
20240111,095900,2022062110,2930,2935,2935,2920,6547
|
|
20240111,095800,2002901940,2940,2935,2940,2930,2413
|
|
20240111,095700,1995821820,2940,2935,2940,2935,1987
|
|
20240111,095600,1989989655,2935,2940,2940,2935,1677
|
|
20240111,095500,1985064805,2940,2940,2940,2935,1542
|
|
20240111,095400,1980531345,2940,2940,2940,2935,5577
|
|
20240111,095300,1964136575,2940,2940,2940,2935,4619
|
|
20240111,095200,1950557750,2940,2945,2945,2940,3095
|
|
20240111,095100,1941451945,2945,2945,2945,2940,3465
|
|
20240111,095000,1931252895,2945,2940,2945,2940,1936
|
|
20240111,094900,1925556270,2940,2935,2940,2935,2688
|
|
20240111,094800,1917663110,2930,2925,2935,2925,3910
|
|
20240111,094700,1906216955,2930,2930,2930,2930,268
|
|
20240111,094600,1905431715,2930,2925,2930,2925,1106
|
|
20240111,094500,1902191540,2925,2915,2930,2915,2498
|
|
20240111,094400,1894890990,2915,2920,2920,2915,886
|
|
20240111,094300,1892304080,2920,2915,2920,2910,36896
|
|
20240111,094200,1784782415,2915,2915,2920,2910,39177
|
|
20240111,094100,1670750430,2915,2920,2920,2915,2237
|
|
20240111,094000,1664229525,2915,2940,2940,2910,24626
|
|
20240111,093900,1592405580,2925,2920,2940,2920,1903
|
|
20240111,093800,1586839045,2920,2940,2945,2920,22504
|
|
20240111,093700,1520945440,2945,2940,2945,2935,1589
|
|
20240111,093600,1516274800,2940,2945,2945,2940,1506
|
|
20240111,093500,1511844630,2940,2940,2940,2935,801
|
|
20240111,093400,1509489700,2945,2945,2945,2940,1905
|
|
20240111,093300,1503887035,2945,2945,2945,2920,31417
|
|
20240111,093200,1411887155,2945,2940,2945,2940,515
|
|
20240111,093100,1410372435,2945,2940,2945,2930,10740
|
|
20240111,093000,1378869060,2940,2945,2945,2940,254
|
|
20240111,092900,1378121340,2940,2935,2940,2935,3499
|
|
20240111,092800,1367835460,2940,2940,2940,2935,140
|
|
20240111,092700,1367424280,2935,2930,2935,2930,3331
|
|
20240111,092600,1357654495,2935,2940,2945,2935,867
|
|
20240111,092500,1355105495,2950,2925,2950,2925,31328
|
|
20240111,092400,1263174305,2925,2930,2935,2925,13557
|
|
20240111,092300,1223463885,2935,2930,2940,2930,4783
|
|
20240111,092200,1209449540,2930,2950,2950,2925,42431
|
|
20240111,092100,1085029335,2940,2945,2950,2940,9717
|
|
20240111,092000,1056452535,2945,2945,2950,2945,6879
|
|
20240111,091900,1036193855,2945,2950,2950,2940,5986
|
|
20240111,091800,1018564725,2950,2945,2950,2945,2808
|
|
20240111,091700,1010281130,2945,2940,2950,2940,7345
|
|
20240111,091600,988669045,2940,2945,2950,2940,9576
|
|
20240111,091500,960479260,2950,2950,2960,2940,2333
|
|
20240111,091400,953605430,2950,2955,2965,2935,10534
|
|
20240111,091300,922501120,2955,2965,2965,2950,23742
|
|
20240111,091200,852189045,2965,2945,2965,2940,29626
|
|
20240111,091100,764973425,2945,2935,2945,2930,12064
|
|
20240111,091000,729577985,2940,2945,2955,2930,23068
|
|
20240111,090900,661849565,2940,2965,2965,2940,32178
|
|
20240111,090800,566936280,2965,2960,2965,2960,15146
|
|
20240111,090700,522103840,2965,2965,2965,2960,2637
|
|
20240111,090600,514286520,2970,2965,2970,2960,5881
|
|
20240111,090500,496851415,2965,2955,2965,2955,10869
|
|
20240111,090400,464703105,2960,2960,2965,2955,5861
|
|
20240111,090300,447363875,2965,2950,2975,2930,24897
|
|
20240111,090200,373724685,2940,2975,2980,2930,81402
|
|
20240111,090100,132987115,2970,2980,2985,2965,11095
|
|
20240111,090000,99946800,2975,3000,3000,2960,33441
|