665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,200200,5994000555,2995,2995,2995,2995,18897
|
|
20240112,200100,5994000555,2995,2995,2995,2995,0
|
|
20240112,200000,5994000555,2995,2995,2995,2995,0
|
|
20240112,195900,5994000555,2995,2995,2995,2995,0
|
|
20240112,195800,5994000555,2995,2995,2995,2995,0
|
|
20240112,195700,5994000555,2995,2995,2995,2995,0
|
|
20240112,195600,5994000555,2995,2995,2995,2995,0
|
|
20240112,195500,5994000555,2995,2995,2995,2995,0
|
|
20240112,195400,5994000555,2995,2995,2995,2995,0
|
|
20240112,195300,5994000555,2995,2995,2995,2995,0
|
|
20240112,195200,5994000555,2995,2995,2995,2995,0
|
|
20240112,195100,5994000555,2995,2995,2995,2995,0
|
|
20240112,195000,5994000555,2995,2995,2995,2995,0
|
|
20240112,194900,5994000555,2995,2995,2995,2995,0
|
|
20240112,194800,5994000555,2995,2995,2995,2995,0
|
|
20240112,194700,5994000555,2995,2995,2995,2995,0
|
|
20240112,194600,5994000555,2995,2995,2995,2995,0
|
|
20240112,194500,5994000555,2995,2995,2995,2995,0
|
|
20240112,194400,5994000555,2995,2995,2995,2995,0
|
|
20240112,194300,5994000555,2995,2995,2995,2995,0
|
|
20240112,194200,5994000555,2995,2995,2995,2995,0
|
|
20240112,194100,5994000555,2995,2995,2995,2995,0
|
|
20240112,194000,5994000555,2995,2995,2995,2995,0
|
|
20240112,193900,5994000555,2995,2995,2995,2995,0
|
|
20240112,193800,5994000555,2995,2995,2995,2995,0
|
|
20240112,193700,5994000555,2995,2995,2995,2995,0
|
|
20240112,193600,5994000555,2995,2995,2995,2995,0
|
|
20240112,193500,5994000555,2995,2995,2995,2995,0
|
|
20240112,193400,5994000555,2995,2995,2995,2995,0
|
|
20240112,193300,5994000555,2995,2995,2995,2995,0
|
|
20240112,193200,5994000555,2995,2995,2995,2995,18897
|
|
20240112,193100,5994000555,2995,2995,2995,2995,0
|
|
20240112,193000,5994000555,2995,2995,2995,2995,0
|
|
20240112,192900,5994000555,2995,2995,2995,2995,0
|
|
20240112,192800,5994000555,2995,2995,2995,2995,0
|
|
20240112,192700,5994000555,2995,2995,2995,2995,0
|
|
20240112,192600,5994000555,2995,2995,2995,2995,0
|
|
20240112,192500,5994000555,2995,2995,2995,2995,0
|
|
20240112,192400,5994000555,2995,2995,2995,2995,0
|
|
20240112,192300,5994000555,2995,2995,2995,2995,0
|
|
20240112,192200,5994000555,2995,2995,2995,2995,0
|
|
20240112,192100,5994000555,2995,2995,2995,2995,0
|
|
20240112,192000,5994000555,2995,2995,2995,2995,0
|
|
20240112,191900,5994000555,2995,2995,2995,2995,0
|
|
20240112,191800,5994000555,2995,2995,2995,2995,0
|
|
20240112,191700,5994000555,2995,2995,2995,2995,0
|
|
20240112,191600,5994000555,2995,2995,2995,2995,0
|
|
20240112,191500,5994000555,2995,2995,2995,2995,0
|
|
20240112,191400,5994000555,2995,2995,2995,2995,0
|
|
20240112,191300,5994000555,2995,2995,2995,2995,0
|
|
20240112,191200,5994000555,2995,2995,2995,2995,0
|
|
20240112,191100,5994000555,2995,2995,2995,2995,0
|
|
20240112,191000,5994000555,2995,2995,2995,2995,0
|
|
20240112,190900,5994000555,2995,2995,2995,2995,0
|
|
20240112,190800,5994000555,2995,2995,2995,2995,0
|
|
20240112,190700,5994000555,2995,2995,2995,2995,0
|
|
20240112,190600,5994000555,2995,2995,2995,2995,0
|
|
20240112,190500,5994000555,2995,2995,2995,2995,0
|
|
20240112,190400,5994000555,2995,2995,2995,2995,0
|
|
20240112,190300,5994000555,2995,2995,2995,2995,0
|
|
20240112,190200,5994000555,2995,2995,2995,2995,18897
|
|
20240112,190100,5994000555,2995,2995,2995,2995,0
|
|
20240112,190000,5994000555,2995,2995,2995,2995,0
|
|
20240112,185900,5994000555,2995,2995,2995,2995,0
|
|
20240112,185800,5994000555,2995,2995,2995,2995,0
|
|
20240112,185700,5994000555,2995,2995,2995,2995,0
|
|
20240112,185600,5994000555,2995,2995,2995,2995,0
|
|
20240112,185500,5994000555,2995,2995,2995,2995,0
|
|
20240112,185400,5994000555,2995,2995,2995,2995,0
|
|
20240112,185300,5994000555,2995,2995,2995,2995,0
|
|
20240112,185200,5994000555,2995,2995,2995,2995,0
|
|
20240112,185100,5994000555,2995,2995,2995,2995,0
|
|
20240112,185000,5994000555,2995,2995,2995,2995,0
|
|
20240112,184900,5994000555,2995,2995,2995,2995,0
|
|
20240112,184800,5994000555,2995,2995,2995,2995,0
|
|
20240112,184700,5994000555,2995,2995,2995,2995,0
|
|
20240112,184600,5994000555,2995,2995,2995,2995,0
|
|
20240112,184500,5994000555,2995,2995,2995,2995,0
|
|
20240112,184400,5994000555,2995,2995,2995,2995,0
|
|
20240112,184300,5994000555,2995,2995,2995,2995,0
|
|
20240112,184200,5994000555,2995,2995,2995,2995,0
|
|
20240112,184100,5994000555,2995,2995,2995,2995,0
|
|
20240112,184000,5994000555,2995,2995,2995,2995,0
|
|
20240112,183900,5994000555,2995,2995,2995,2995,0
|
|
20240112,183800,5994000555,2995,2995,2995,2995,0
|
|
20240112,183700,5994000555,2995,2995,2995,2995,0
|
|
20240112,183600,5994000555,2995,2995,2995,2995,0
|
|
20240112,183500,5994000555,2995,2995,2995,2995,0
|
|
20240112,183400,5994000555,2995,2995,2995,2995,0
|
|
20240112,183300,5994000555,2995,2995,2995,2995,0
|
|
20240112,183200,5994000555,2995,2995,2995,2995,18897
|
|
20240112,183100,5994000555,2995,2995,2995,2995,0
|
|
20240112,183000,5994000555,2995,2995,2995,2995,0
|
|
20240112,182900,5994000555,2995,2995,2995,2995,0
|
|
20240112,182800,5994000555,2995,2995,2995,2995,0
|
|
20240112,182700,5994000555,2995,2995,2995,2995,0
|
|
20240112,182600,5994000555,2995,2995,2995,2995,0
|
|
20240112,182500,5994000555,2995,2995,2995,2995,0
|
|
20240112,182400,5994000555,2995,2995,2995,2995,0
|
|
20240112,182300,5994000555,2995,2995,2995,2995,0
|
|
20240112,182200,5994000555,2995,2995,2995,2995,0
|
|
20240112,182100,5994000555,2995,2995,2995,2995,0
|
|
20240112,182000,5994000555,2995,2995,2995,2995,0
|
|
20240112,181900,5994000555,2995,2995,2995,2995,0
|
|
20240112,181800,5994000555,2995,2995,2995,2995,0
|
|
20240112,181700,5994000555,2995,2995,2995,2995,0
|
|
20240112,181600,5994000555,2995,2995,2995,2995,0
|
|
20240112,181500,5994000555,2995,2995,2995,2995,0
|
|
20240112,181400,5994000555,2995,2995,2995,2995,0
|
|
20240112,181300,5994000555,2995,2995,2995,2995,0
|
|
20240112,181200,5994000555,2995,2995,2995,2995,0
|
|
20240112,181100,5994000555,2995,2995,2995,2995,0
|
|
20240112,181000,5994000555,2995,2995,2995,2995,0
|
|
20240112,180900,5994000555,2995,2995,2995,2995,0
|
|
20240112,180800,5994000555,2995,2995,2995,2995,0
|
|
20240112,180700,5994000555,2995,2995,2995,2995,0
|
|
20240112,180600,5994000555,2995,2995,2995,2995,0
|
|
20240112,180500,5994000555,2995,2995,2995,2995,0
|
|
20240112,180400,5994000555,2995,2995,2995,2995,0
|
|
20240112,180300,5994000555,2995,2995,2995,2995,0
|
|
20240112,180200,5994000555,2995,2995,2995,2995,18897
|
|
20240112,180100,5994000555,2995,2995,2995,2995,0
|
|
20240112,180000,5994000555,2995,2995,2995,2995,0
|
|
20240112,175900,5994000555,2995,2995,2995,2995,0
|
|
20240112,175800,5994000555,2995,2995,2995,2995,0
|
|
20240112,175700,5994000555,2995,2995,2995,2995,0
|
|
20240112,175600,5994000555,2995,2995,2995,2995,0
|
|
20240112,175500,5994000555,2995,2995,2995,2995,0
|
|
20240112,175400,5994000555,2995,2995,2995,2995,0
|
|
20240112,175300,5994000555,2995,2995,2995,2995,0
|
|
20240112,175200,5994000555,2995,2995,2995,2995,0
|
|
20240112,175100,5994000555,2995,2995,2995,2995,0
|
|
20240112,175000,5994000555,2995,2995,2995,2995,0
|
|
20240112,174900,5994000555,2995,2995,2995,2995,0
|
|
20240112,174800,5994000555,2995,2995,2995,2995,0
|
|
20240112,174700,5994000555,2995,2995,2995,2995,0
|
|
20240112,174600,5994000555,2995,2995,2995,2995,0
|
|
20240112,174500,5994000555,2995,2995,2995,2995,0
|
|
20240112,174400,5994000555,2995,2995,2995,2995,0
|
|
20240112,174300,5994000555,2995,2995,2995,2995,0
|
|
20240112,174200,5994000555,2995,2995,2995,2995,0
|
|
20240112,174100,5994000555,2995,2995,2995,2995,0
|
|
20240112,174000,5994000555,2995,2995,2995,2995,0
|
|
20240112,173900,5994000555,2995,2995,2995,2995,0
|
|
20240112,173800,5994000555,2995,2995,2995,2995,0
|
|
20240112,173700,5994000555,2995,2995,2995,2995,0
|
|
20240112,173600,5994000555,2995,2995,2995,2995,0
|
|
20240112,173500,5994000555,2995,2995,2995,2995,0
|
|
20240112,173400,5994000555,2995,2995,2995,2995,0
|
|
20240112,173300,5994000555,2995,2995,2995,2995,0
|
|
20240112,173200,5994000555,2995,2995,2995,2995,18897
|
|
20240112,173100,5994000555,2995,2995,2995,2995,0
|
|
20240112,173000,5994000555,2995,2995,2995,2995,0
|
|
20240112,172900,5994000555,2995,2995,2995,2995,0
|
|
20240112,172800,5994000555,2995,2995,2995,2995,0
|
|
20240112,172700,5994000555,2995,2995,2995,2995,0
|
|
20240112,172600,5994000555,2995,2995,2995,2995,0
|
|
20240112,172500,5994000555,2995,2995,2995,2995,0
|
|
20240112,172400,5994000555,2995,2995,2995,2995,0
|
|
20240112,172300,5994000555,2995,2995,2995,2995,0
|
|
20240112,172200,5994000555,2995,2995,2995,2995,0
|
|
20240112,172100,5994000555,2995,2995,2995,2995,0
|
|
20240112,172000,5994000555,2995,2995,2995,2995,0
|
|
20240112,171900,5994000555,2995,2995,2995,2995,0
|
|
20240112,171800,5994000555,2995,2995,2995,2995,0
|
|
20240112,171700,5994000555,2995,2995,2995,2995,0
|
|
20240112,171600,5994000555,2995,2995,2995,2995,0
|
|
20240112,171500,5994000555,2995,2995,2995,2995,0
|
|
20240112,171400,5994000555,2995,2995,2995,2995,0
|
|
20240112,171300,5994000555,2995,2995,2995,2995,0
|
|
20240112,171200,5994000555,2995,2995,2995,2995,0
|
|
20240112,171100,5994000555,2995,2995,2995,2995,0
|
|
20240112,171000,5994000555,2995,2995,2995,2995,0
|
|
20240112,170900,5994000555,2995,2995,2995,2995,0
|
|
20240112,170800,5994000555,2995,2995,2995,2995,0
|
|
20240112,170700,5994000555,2995,2995,2995,2995,0
|
|
20240112,170600,5994000555,2995,2995,2995,2995,0
|
|
20240112,170500,5994000555,2995,2995,2995,2995,0
|
|
20240112,170400,5994000555,2995,2995,2995,2995,0
|
|
20240112,170300,5994000555,2995,2995,2995,2995,0
|
|
20240112,170200,5994000555,2995,2995,2995,2995,18897
|
|
20240112,170100,5994000555,2995,2995,2995,2995,0
|
|
20240112,170000,5994000555,2995,2995,2995,2995,0
|
|
20240112,165900,5994000555,2995,2995,2995,2995,0
|
|
20240112,165800,5994000555,2995,2995,2995,2995,0
|
|
20240112,165700,5994000555,2995,2995,2995,2995,0
|
|
20240112,165600,5994000555,2995,2995,2995,2995,0
|
|
20240112,165500,5994000555,2995,2995,2995,2995,0
|
|
20240112,165400,5994000555,2995,2995,2995,2995,0
|
|
20240112,165300,5994000555,2995,2995,2995,2995,0
|
|
20240112,165200,5994000555,2995,2995,2995,2995,0
|
|
20240112,165100,5994000555,2995,2995,2995,2995,0
|
|
20240112,165000,5994000555,2995,2995,2995,2995,0
|
|
20240112,164900,5994000555,2995,2995,2995,2995,0
|
|
20240112,164800,5994000555,2995,2995,2995,2995,0
|
|
20240112,164700,5994000555,2995,2995,2995,2995,0
|
|
20240112,164600,5994000555,2995,2995,2995,2995,0
|
|
20240112,164500,5994000555,2995,2995,2995,2995,0
|
|
20240112,164400,5994000555,2995,2995,2995,2995,0
|
|
20240112,164300,5994000555,2995,2995,2995,2995,0
|
|
20240112,164200,5994000555,2995,2995,2995,2995,0
|
|
20240112,164100,5994000555,2995,2995,2995,2995,0
|
|
20240112,164000,5994000555,2995,2995,2995,2995,0
|
|
20240112,163900,5994000555,2995,2995,2995,2995,0
|
|
20240112,163800,5994000555,2995,2995,2995,2995,0
|
|
20240112,163700,5994000555,2995,2995,2995,2995,0
|
|
20240112,163600,5994000555,2995,2995,2995,2995,0
|
|
20240112,163500,5994000555,2995,2995,2995,2995,0
|
|
20240112,163400,5994000555,2995,2995,2995,2995,0
|
|
20240112,163300,5994000555,2995,2995,2995,2995,0
|
|
20240112,163200,5994000555,2995,2995,2995,2995,18897
|
|
20240112,163100,5994000555,2995,2995,2995,2995,0
|
|
20240112,163000,5994000555,2995,2995,2995,2995,0
|
|
20240112,162900,5994000555,2995,2995,2995,2995,0
|
|
20240112,162800,5994000555,2995,2995,2995,2995,0
|
|
20240112,162700,5994000555,2995,2995,2995,2995,0
|
|
20240112,162600,5994000555,2995,2995,2995,2995,0
|
|
20240112,162500,5994000555,2995,2995,2995,2995,0
|
|
20240112,162400,5994000555,2995,2995,2995,2995,0
|
|
20240112,162300,5994000555,2995,2995,2995,2995,0
|
|
20240112,162200,5994000555,2995,2995,2995,2995,0
|
|
20240112,162100,5994000555,2995,2995,2995,2995,0
|
|
20240112,162000,5994000555,2995,2995,2995,2995,0
|
|
20240112,161900,5994000555,2995,2995,2995,2995,0
|
|
20240112,161800,5994000555,2995,2995,2995,2995,0
|
|
20240112,161700,5994000555,2995,2995,2995,2995,0
|
|
20240112,161600,5994000555,2995,2995,2995,2995,0
|
|
20240112,161500,5994000555,2995,2995,2995,2995,0
|
|
20240112,161400,5994000555,2995,2995,2995,2995,0
|
|
20240112,161300,5994000555,2995,2995,2995,2995,0
|
|
20240112,161200,5994000555,2995,2995,2995,2995,0
|
|
20240112,161100,5994000555,2995,2995,2995,2995,0
|
|
20240112,161000,5994000555,2995,2995,2995,2995,0
|
|
20240112,160900,5994000555,2995,2995,2995,2995,0
|
|
20240112,160800,5994000555,2995,2995,2995,2995,0
|
|
20240112,160700,5994000555,2995,2995,2995,2995,0
|
|
20240112,160600,5994000555,2995,2995,2995,2995,0
|
|
20240112,160500,5994000555,2995,2995,2995,2995,0
|
|
20240112,160400,5994000555,2995,2995,2995,2995,0
|
|
20240112,160300,5994000555,2995,2995,2995,2995,0
|
|
20240112,160200,5994000555,2995,2995,2995,2995,18897
|
|
20240112,160100,5994000555,2995,2995,2995,2995,0
|
|
20240112,160000,5994000555,2995,2995,2995,2995,0
|
|
20240112,155900,5994000555,2995,2995,2995,2995,0
|
|
20240112,155800,5994000555,2995,2995,2995,2995,0
|
|
20240112,155700,5994000555,2995,2995,2995,2995,0
|
|
20240112,155600,5994000555,2995,2995,2995,2995,0
|
|
20240112,155500,5994000555,2995,2995,2995,2995,0
|
|
20240112,155400,5994000555,2995,2995,2995,2995,0
|
|
20240112,155300,5994000555,2995,2995,2995,2995,0
|
|
20240112,155200,5994000555,2995,2995,2995,2995,0
|
|
20240112,155100,5994000555,2995,2995,2995,2995,0
|
|
20240112,155000,5994000555,2995,2995,2995,2995,0
|
|
20240112,154900,5994000555,2995,2995,2995,2995,0
|
|
20240112,154800,5994000555,2995,2995,2995,2995,0
|
|
20240112,154700,5994000555,2995,2995,2995,2995,0
|
|
20240112,154600,5994000555,2995,2995,2995,2995,0
|
|
20240112,154500,5994000555,2995,2995,2995,2995,0
|
|
20240112,154400,5994000555,2995,2995,2995,2995,0
|
|
20240112,154300,5994000555,2995,2995,2995,2995,0
|
|
20240112,154200,5994000555,2995,2995,2995,2995,0
|
|
20240112,154100,5994000555,2995,2995,2995,2995,0
|
|
20240112,154000,5994000555,2995,2995,2995,2995,0
|
|
20240112,153900,5994000555,2995,2995,2995,2995,0
|
|
20240112,153800,5994000555,2995,2995,2995,2995,0
|
|
20240112,153700,5994000555,2995,2995,2995,2995,0
|
|
20240112,153600,5994000555,2995,2995,2995,2995,0
|
|
20240112,153500,5994000555,2995,2995,2995,2995,0
|
|
20240112,153400,5994000555,2995,2995,2995,2995,0
|
|
20240112,153300,5994000555,2995,2995,2995,2995,0
|
|
20240112,153200,5994000555,2995,2995,2995,2995,18897
|
|
20240112,153100,5994000555,2995,2995,2995,2995,0
|
|
20240112,153000,5994000555,2995,2995,2995,2995,18897
|
|
20240112,152900,5937404040,3005,3005,3005,3005,0
|
|
20240112,152800,5937404040,3005,3005,3005,3005,0
|
|
20240112,152700,5937404040,3005,3005,3005,3005,0
|
|
20240112,152600,5937404040,3005,3005,3005,3005,0
|
|
20240112,152500,5937404040,3005,3005,3005,3005,0
|
|
20240112,152400,5937404040,3005,3005,3005,3005,0
|
|
20240112,152300,5937404040,3005,3005,3005,3005,0
|
|
20240112,152200,5937404040,3005,3005,3005,3005,0
|
|
20240112,152100,5937404040,3005,3005,3005,3005,0
|
|
20240112,152000,5937404040,3005,3005,3005,3005,0
|
|
20240112,151900,5937404040,3005,3015,3020,3005,5337
|
|
20240112,151800,5921347460,3015,3000,3020,3000,40898
|
|
20240112,151700,5798040170,3005,3005,3010,3000,8725
|
|
20240112,151600,5771808865,3010,3010,3020,3000,27554
|
|
20240112,151500,5688886590,3010,3010,3015,3005,13385
|
|
20240112,151400,5648593405,3010,3010,3015,3010,12341
|
|
20240112,151300,5611414560,3010,3000,3015,3000,18900
|
|
20240112,151200,5554533810,3010,3010,3010,3000,11424
|
|
20240112,151100,5520208730,3010,3005,3010,3000,25049
|
|
20240112,151000,5444950860,3005,3000,3005,3000,17503
|
|
20240112,150900,5392411315,3000,3000,3000,2995,58187
|
|
20240112,150800,5217850820,3000,2995,3000,2995,23507
|
|
20240112,150700,5147354160,2995,2995,3000,2995,17746
|
|
20240112,150600,5094176835,2995,2995,3000,2995,29190
|
|
20240112,150500,5006734560,2995,2990,2995,2985,23644
|
|
20240112,150400,4936010715,2990,2975,2990,2975,10919
|
|
20240112,150300,4903365465,2975,2985,2990,2975,14314
|
|
20240112,150200,4860614600,2985,2970,2990,2970,16642
|
|
20240112,150100,4811096350,2970,2965,2970,2965,15102
|
|
20240112,150000,4766245540,2965,2965,2970,2960,15266
|
|
20240112,145900,4720982775,2960,2945,2960,2945,55416
|
|
20240112,145800,4557118170,2945,2940,2945,2940,7995
|
|
20240112,145700,4533596420,2940,2940,2940,2935,719
|
|
20240112,145600,4531483105,2940,2940,2940,2935,1094
|
|
20240112,145500,4528267270,2940,2940,2940,2940,1770
|
|
20240112,145400,4523063470,2940,2940,2940,2935,369
|
|
20240112,145300,4521980020,2935,2940,2940,2935,8666
|
|
20240112,145200,4496535510,2940,2940,2940,2935,3254
|
|
20240112,145100,4486970750,2940,2940,2940,2935,771
|
|
20240112,145000,4484704060,2940,2940,2940,2940,806
|
|
20240112,144900,4482334420,2940,2940,2940,2940,1265
|
|
20240112,144800,4478615320,2940,2940,2940,2935,1000
|
|
20240112,144700,4475675370,2940,2935,2940,2935,701
|
|
20240112,144600,4473614525,2940,2945,2950,2940,1369
|
|
20240112,144500,4469584850,2950,2945,2950,2945,464
|
|
20240112,144400,4468218365,2950,2950,2950,2945,5590
|
|
20240112,144300,4451750780,2950,2950,2950,2945,1015
|
|
20240112,144200,4448756550,2950,2950,2950,2950,998
|
|
20240112,144100,4445812450,2950,2950,2950,2950,1903
|
|
20240112,144000,4440198600,2950,2950,2950,2950,653
|
|
20240112,143900,4438272250,2950,2950,2950,2950,493
|
|
20240112,143800,4436817900,2950,2950,2950,2950,1030
|
|
20240112,143700,4433779400,2950,2950,2950,2945,846
|
|
20240112,143600,4431283715,2950,2950,2950,2945,2833
|
|
20240112,143500,4422936300,2950,2950,2950,2950,523
|
|
20240112,143400,4421393450,2950,2950,2950,2950,841
|
|
20240112,143300,4418912500,2950,2950,2950,2945,1241
|
|
20240112,143200,4415254050,2950,2950,2950,2950,707
|
|
20240112,143100,4413168400,2950,2950,2950,2950,1036
|
|
20240112,143000,4410112200,2950,2950,2950,2950,282
|
|
20240112,142900,4409280300,2950,2950,2950,2945,391
|
|
20240112,142800,4408128000,2945,2940,2945,2940,17041
|
|
20240112,142700,4357991855,2945,2940,2945,2940,629
|
|
20240112,142600,4356141950,2945,2945,2945,2940,2011
|
|
20240112,142500,4350228230,2945,2945,2945,2945,742
|
|
20240112,142400,4348043040,2945,2950,2950,2945,269
|
|
20240112,142300,4347250620,2950,2950,2950,2945,409
|
|
20240112,142200,4346045480,2950,2945,2950,2940,8659
|
|
20240112,142100,4320548325,2950,2945,2950,2945,806
|
|
20240112,142000,4318173430,2950,2950,2950,2950,400
|
|
20240112,141900,4316993430,2950,2950,2950,2945,987
|
|
20240112,141800,4314085870,2950,2950,2950,2945,11257
|
|
20240112,141700,4280924445,2955,2955,2955,2955,244
|
|
20240112,141600,4280203425,2955,2955,2955,2950,445
|
|
20240112,141500,4278888575,2955,2955,2955,2950,1365
|
|
20240112,141400,4274860000,2955,2955,2955,2950,1314
|
|
20240112,141300,4270982505,2955,2955,2955,2955,3594
|
|
20240112,141200,4260362235,2955,2955,2955,2950,872
|
|
20240112,141100,4257787075,2955,2955,2955,2955,322
|
|
20240112,141000,4256835565,2955,2955,2955,2955,560
|
|
20240112,140900,4255180765,2955,2955,2955,2955,1106
|
|
20240112,140800,4251912535,2955,2950,2955,2950,1178
|
|
20240112,140700,4248431550,2955,2955,2955,2950,362
|
|
20240112,140600,4247361850,2955,2955,2955,2955,546
|
|
20240112,140500,4245748420,2955,2950,2955,2950,20895
|
|
20240112,140400,4184107025,2950,2950,2950,2950,297
|
|
20240112,140300,4183230875,2950,2945,2950,2945,827
|
|
20240112,140200,4180794725,2945,2945,2945,2945,145
|
|
20240112,140100,4180367700,2940,2945,2950,2940,2672
|
|
20240112,140000,4172498330,2950,2945,2950,2945,3598
|
|
20240112,135900,4161899330,2950,2950,2950,2950,423
|
|
20240112,135800,4160651480,2950,2950,2950,2945,993
|
|
20240112,135700,4157722165,2950,2950,2950,2950,1321
|
|
20240112,135600,4153825215,2950,2950,2950,2950,1125
|
|
20240112,135500,4150506465,2950,2955,2955,2950,530
|
|
20240112,135400,4148942545,2950,2950,2955,2950,827
|
|
20240112,135300,4146502635,2950,2950,2950,2945,492
|
|
20240112,135200,4145051550,2950,2950,2950,2945,168
|
|
20240112,135100,4144556360,2950,2950,2950,2945,506
|
|
20240112,135000,4143065165,2950,2945,2950,2945,1461
|
|
20240112,134900,4138759085,2950,2950,2950,2945,319
|
|
20240112,134800,4137818040,2950,2955,2955,2950,519
|
|
20240112,134700,4136285400,2955,2950,2955,2950,875
|
|
20240112,134600,4133702775,2955,2950,2955,2950,478
|
|
20240112,134500,4132291995,2955,2955,2955,2955,483
|
|
20240112,134400,4130864730,2955,2950,2955,2950,425
|
|
20240112,134300,4129609105,2955,2955,2955,2950,906
|
|
20240112,134200,4126933800,2945,2950,2955,2945,2879
|
|
20240112,134100,4118444295,2955,2955,2955,2950,427
|
|
20240112,134000,4117183780,2955,2955,2955,2955,856
|
|
20240112,133900,4114654300,2955,2945,2955,2945,1049
|
|
20240112,133800,4111562605,2950,2955,2955,2950,5533
|
|
20240112,133700,4095238010,2955,2950,2955,2950,657
|
|
20240112,133600,4093297325,2960,2960,2960,2960,241
|
|
20240112,133500,4092583965,2960,2950,2960,2950,2423
|
|
20240112,133400,4085426520,2955,2955,2960,2955,575
|
|
20240112,133300,4083726760,2960,2955,2965,2955,38434
|
|
20240112,133200,3969794805,2955,2950,2960,2950,1352
|
|
20240112,133100,3965799700,2950,2950,2950,2950,219
|
|
20240112,133000,3965153650,2950,2945,2950,2940,3656
|
|
20240112,132900,3954379980,2940,2945,2945,2940,1302
|
|
20240112,132800,3950550715,2945,2945,2945,2945,94
|
|
20240112,132700,3950273885,2940,2950,2950,2940,6500
|
|
20240112,132600,3931134380,2950,2945,2950,2945,241
|
|
20240112,132500,3930424625,2950,2950,2950,2950,511
|
|
20240112,132400,3928917175,2950,2950,2950,2950,76
|
|
20240112,132300,3928692975,2950,2950,2950,2945,151
|
|
20240112,132200,3928248025,2945,2950,2950,2945,431
|
|
20240112,132100,3926977575,2950,2945,2950,2945,102
|
|
20240112,132000,3926676895,2945,2950,2950,2945,10351
|
|
20240112,131900,3896191280,2950,2950,2950,2950,2023
|
|
20240112,131800,3890223430,2950,2965,2965,2950,6070
|
|
20240112,131700,3872309830,2965,2960,2965,2960,455
|
|
20240112,131600,3870962770,2960,2960,2960,2960,346
|
|
20240112,131500,3869938610,2960,2955,2960,2955,2235
|
|
20240112,131400,3863333730,2955,2960,2960,2955,108
|
|
20240112,131300,3863014330,2955,2960,2960,2955,3606
|
|
20240112,131200,3852356570,2960,2960,2960,2960,305
|
|
20240112,131100,3851453770,2960,2955,2960,2955,2389
|
|
20240112,131000,3844393775,2955,2950,2955,2945,716
|
|
20240112,130900,3842279445,2950,2950,2950,2950,65
|
|
20240112,130800,3842087695,2950,2960,2960,2950,118
|
|
20240112,130700,3841738565,2960,2945,2960,2945,847
|
|
20240112,130600,3839239035,2960,2945,2960,2945,11833
|
|
20240112,130500,3804334595,2950,2950,2950,2940,806
|
|
20240112,130400,3801962310,2950,2950,2950,2940,1754
|
|
20240112,130300,3796798195,2950,2950,2955,2950,10148
|
|
20240112,130200,3766861335,2955,2955,2955,2950,6423
|
|
20240112,130100,3747881675,2960,2960,2960,2960,576
|
|
20240112,130000,3746176715,2960,2965,2965,2960,496
|
|
20240112,125900,3744707265,2965,2965,2970,2960,15498
|
|
20240112,125800,3698794120,2975,2975,2975,2965,573
|
|
20240112,125700,3697094875,2970,2970,2975,2970,1150
|
|
20240112,125600,3693678325,2970,2970,2975,2970,3700
|
|
20240112,125500,3682688915,2970,2975,2975,2970,1697
|
|
20240112,125400,3677647670,2975,2975,2975,2975,430
|
|
20240112,125300,3676368420,2975,2975,2980,2975,841
|
|
20240112,125200,3673866405,2980,2980,2980,2980,292
|
|
20240112,125100,3672996245,2980,2980,2980,2980,1772
|
|
20240112,125000,3667715685,2980,2980,2980,2980,20
|
|
20240112,124900,3667656085,2980,2980,2980,2980,308
|
|
20240112,124800,3666738245,2980,2980,2980,2980,300
|
|
20240112,124700,3665844245,2980,2980,2980,2980,236
|
|
20240112,124600,3665140965,2980,2980,2980,2980,72
|
|
20240112,124500,3664926405,2980,2980,2980,2975,11307
|
|
20240112,124400,3631231555,2980,2975,2980,2970,540
|
|
20240112,124300,3629625305,2970,2970,2975,2970,216
|
|
20240112,124200,3628983755,2975,2975,2980,2975,491
|
|
20240112,124100,3627522610,2975,2975,2975,2975,143
|
|
20240112,124000,3627097185,2975,2975,2975,2975,100
|
|
20240112,123900,3626799685,2975,2975,2975,2975,397
|
|
20240112,123800,3625618610,2975,2975,2975,2970,342
|
|
20240112,123700,3624601215,2975,2970,2975,2970,423
|
|
20240112,123600,3623343495,2975,2965,2975,2965,66
|
|
20240112,123500,3623147655,2970,2970,2975,2970,662
|
|
20240112,123400,3621181510,2975,2975,2975,2965,16731
|
|
20240112,123300,3571490440,2980,2975,2980,2975,7566
|
|
20240112,123200,3548981575,2980,2985,2985,2980,720
|
|
20240112,123100,3546833830,2985,2980,2985,2980,402
|
|
20240112,123000,3545635260,2985,2985,2985,2985,148
|
|
20240112,122900,3545193480,2985,2985,2985,2985,463
|
|
20240112,122800,3543811425,2985,2985,2985,2985,111
|
|
20240112,122700,3543480090,2985,2985,2985,2980,2022
|
|
20240112,122600,3537447920,2985,2985,2985,2985,346
|
|
20240112,122500,3536415110,2985,2985,2985,2985,2
|
|
20240112,122400,3536409140,2990,2990,2990,2985,293
|
|
20240112,122300,3535533325,2990,2990,2990,2990,287
|
|
20240112,122200,3534675195,2990,2990,2990,2990,1272
|
|
20240112,122100,3530871915,2990,2990,2990,2990,69
|
|
20240112,122000,3530665605,2985,2985,2985,2985,1082
|
|
20240112,121900,3527435835,2980,2985,2985,2980,1518
|
|
20240112,121800,3522904730,2985,2990,2990,2985,10119
|
|
20240112,121700,3492648975,2990,2985,2990,2985,256
|
|
20240112,121600,3491884810,2985,2985,2985,2980,813
|
|
20240112,121500,3489458010,2985,2985,2985,2980,216
|
|
20240112,121400,3488813275,2980,2985,2985,2980,708
|
|
20240112,121300,3486700785,2985,2980,2985,2980,6002
|
|
20240112,121200,3468813485,2980,2980,2980,2975,285
|
|
20240112,121100,3467964200,2980,2980,2980,2980,105
|
|
20240112,121000,3467651300,2980,2970,2980,2970,553
|
|
20240112,120900,3466004560,2975,2970,2980,2970,1692
|
|
20240112,120800,3460977610,2975,2975,2975,2975,1057
|
|
20240112,120700,3457833035,2975,2975,2975,2975,2679
|
|
20240112,120600,3449863010,2970,2975,2975,2970,11
|
|
20240112,120500,3449830305,2975,2980,2980,2970,4263
|
|
20240112,120400,3437168575,2975,2980,2985,2975,8747
|
|
20240112,120300,3411137800,2980,2980,2980,2980,85
|
|
20240112,120200,3410884500,2985,2985,2985,2985,5
|
|
20240112,120100,3410869575,2985,2980,2985,2980,538
|
|
20240112,120000,3409264925,2975,2985,2985,2975,2111
|
|
20240112,115900,3402973975,2980,2985,2985,2980,233
|
|
20240112,115800,3402278475,2980,2980,2980,2980,781
|
|
20240112,115700,3399951095,2985,2985,2985,2975,981
|
|
20240112,115600,3397027745,2985,2985,2985,2980,574
|
|
20240112,115500,3395315905,2985,2980,2985,2980,383
|
|
20240112,115400,3394172655,2990,2990,2990,2980,11892
|
|
20240112,115300,3358728795,2995,2990,2995,2990,16632
|
|
20240112,115200,3308998615,2990,2990,2990,2980,2312
|
|
20240112,115100,3302107750,2990,2990,2995,2985,5565
|
|
20240112,115000,3285494885,2995,2990,2995,2985,5566
|
|
20240112,114900,3268871380,2990,2990,2990,2985,1969
|
|
20240112,114800,3262989555,2990,2990,2990,2990,1378
|
|
20240112,114700,3258869335,2990,2990,2990,2985,1283
|
|
20240112,114600,3255034100,2990,2990,2995,2985,8377
|
|
20240112,114500,3229988960,2995,2995,2995,2990,2831
|
|
20240112,114400,3221511165,2995,2995,2995,2995,1004
|
|
20240112,114300,3218504185,2995,2995,2995,2995,2444
|
|
20240112,114200,3211184405,2995,2995,2995,2995,15866
|
|
20240112,114100,3163665735,2995,2990,2995,2985,6409
|
|
20240112,114000,3144502325,2990,2985,2990,2980,658
|
|
20240112,113900,3142537570,2985,2985,2990,2985,2228
|
|
20240112,113800,3135876735,2985,2990,2990,2985,1006
|
|
20240112,113700,3132870380,2985,2985,2985,2985,332
|
|
20240112,113600,3131879360,2985,2980,2990,2980,1304
|
|
20240112,113500,3127983635,2990,2980,2990,2980,20454
|
|
20240112,113400,3066888020,2960,2980,2980,2960,2367
|
|
20240112,113300,3059852355,2970,2975,2980,2970,1245
|
|
20240112,113200,3056144265,2980,2980,2980,2980,927
|
|
20240112,113100,3053381805,2980,2980,2980,2980,1181
|
|
20240112,113000,3049862425,2980,2980,2980,2975,601
|
|
20240112,112900,3048073435,2975,2970,2975,2970,2585
|
|
20240112,112800,3040387830,2970,2970,2970,2965,645
|
|
20240112,112700,3038472430,2970,2970,2970,2970,2561
|
|
20240112,112600,3030866260,2975,2975,2975,2970,1280
|
|
20240112,112500,3027058760,2975,2970,2975,2970,11083
|
|
20240112,112400,2994139195,2965,2970,2970,2965,1565
|
|
20240112,112300,2989491155,2965,2960,2970,2960,1422
|
|
20240112,112200,2985275270,2960,2965,2970,2960,2325
|
|
20240112,112100,2978384395,2965,2965,2965,2965,1191
|
|
20240112,112000,2974853080,2965,2965,2965,2965,631
|
|
20240112,111900,2972982165,2965,2960,2970,2955,4871
|
|
20240112,111800,2958575675,2955,2965,2975,2955,4379
|
|
20240112,111700,2945598150,2970,2975,2980,2970,40942
|
|
20240112,111600,2823997230,2975,2975,2980,2975,383
|
|
20240112,111500,2822856640,2975,2975,2975,2975,87
|
|
20240112,111400,2822597815,2980,2980,2980,2975,1163
|
|
20240112,111300,2819136020,2980,2980,2980,2975,1493
|
|
20240112,111200,2814692145,2975,2980,2980,2975,1106
|
|
20240112,111100,2811401620,2975,2975,2980,2975,1848
|
|
20240112,111000,2805900145,2975,2975,2975,2975,2465
|
|
20240112,110900,2798566770,2975,2975,2975,2970,3280
|
|
20240112,110800,2788818470,2980,2980,2980,2975,1770
|
|
20240112,110700,2783550190,2975,2985,2985,2975,2409
|
|
20240112,110600,2776378470,2980,2985,2985,2980,6891
|
|
20240112,110500,2755841585,2985,2985,2990,2980,1373
|
|
20240112,110400,2751747630,2990,3000,3000,2990,8744
|
|
20240112,110300,2725568850,3000,3000,3000,2995,377
|
|
20240112,110200,2724438000,3000,3000,3000,2995,2378
|
|
20240112,110100,2717306520,3000,3000,3000,3000,1457
|
|
20240112,110000,2712935520,3000,2995,3000,2995,8790
|
|
20240112,105900,2686567775,3000,3000,3000,2995,5836
|
|
20240112,105800,2669064975,3000,3000,3000,2995,3724
|
|
20240112,105700,2657893330,3000,2995,3000,2990,2554
|
|
20240112,105600,2650235495,2995,2995,2995,2995,2067
|
|
20240112,105500,2644044830,2995,2995,2995,2990,506
|
|
20240112,105400,2642529410,2995,3000,3000,2990,821
|
|
20240112,105300,2640070680,2995,2990,3000,2985,1025
|
|
20240112,105200,2637000445,3000,2985,3000,2980,16143
|
|
20240112,105100,2588774580,2990,2990,2995,2990,2480
|
|
20240112,105000,2581358230,2990,2995,2995,2990,10024
|
|
20240112,104900,2551382630,2995,2995,2995,2995,2042
|
|
20240112,104800,2545266840,2990,2995,2995,2990,4058
|
|
20240112,104700,2533113445,2995,2995,2995,2990,7551
|
|
20240112,104600,2510502145,2995,2985,3000,2975,13704
|
|
20240112,104500,2469448260,2985,2970,2985,2965,53663
|
|
20240112,104400,2309748625,2970,2965,2970,2960,10262
|
|
20240112,104300,2279321710,2965,2960,2965,2960,3178
|
|
20240112,104200,2269913505,2960,2955,2960,2955,1486
|
|
20240112,104100,2265515320,2960,2960,2960,2960,822
|
|
20240112,104000,2263082200,2955,2960,2960,2955,353
|
|
20240112,103900,2262038320,2960,2960,2960,2960,502
|
|
20240112,103800,2260552400,2960,2960,2960,2960,318
|
|
20240112,103700,2259611120,2960,2960,2960,2955,2047
|
|
20240112,103600,2253554000,2960,2960,2960,2960,512
|
|
20240112,103500,2252038480,2960,2960,2960,2960,1717
|
|
20240112,103400,2246956160,2960,2960,2960,2960,637
|
|
20240112,103300,2245070640,2960,2960,2960,2960,1388
|
|
20240112,103200,2240962160,2960,2960,2960,2955,953
|
|
20240112,103100,2238143780,2960,2955,2960,2950,9210
|
|
20240112,103000,2210930220,2955,2955,2955,2950,1400
|
|
20240112,102900,2206798530,2955,2950,2955,2950,690
|
|
20240112,102800,2204762355,2955,2955,2955,2955,365
|
|
20240112,102700,2203683780,2955,2950,2955,2950,2143
|
|
20240112,102600,2197359915,2950,2960,2960,2950,449
|
|
20240112,102500,2196032930,2960,2965,2970,2960,4732
|
|
20240112,102400,2182005865,2965,2965,2975,2960,23018
|
|
20240112,102300,2113696520,2970,2960,2970,2960,16656
|
|
20240112,102200,2064301070,2960,2945,2960,2945,23418
|
|
20240112,102100,1995049090,2950,2950,2955,2945,14980
|
|
20240112,102000,1950870305,2950,2945,2950,2940,14065
|
|
20240112,101900,1909452725,2945,2935,2945,2930,5548
|
|
20240112,101800,1893148670,2935,2930,2935,2930,1845
|
|
20240112,101700,1887736050,2930,2930,2930,2925,545
|
|
20240112,101600,1886139700,2925,2925,2930,2925,463
|
|
20240112,101500,1884784560,2925,2930,2935,2925,12125
|
|
20240112,101400,1849217165,2930,2930,2930,2925,5285
|
|
20240112,101300,1833758165,2935,2935,2935,2930,433
|
|
20240112,101200,1832488950,2935,2930,2935,2925,1746
|
|
20240112,101100,1827371475,2935,2935,2935,2935,324
|
|
20240112,101000,1826420535,2935,2940,2940,2930,485
|
|
20240112,100900,1824996565,2940,2940,2940,2925,5067
|
|
20240112,100800,1810112835,2935,2935,2940,2930,8168
|
|
20240112,100700,1786132540,2930,2925,2930,2925,826
|
|
20240112,100600,1783713860,2920,2915,2930,2915,243
|
|
20240112,100500,1783004930,2915,2930,2935,2915,4955
|
|
20240112,100400,1768508975,2925,2935,2940,2925,6567
|
|
20240112,100300,1749256230,2935,2930,2940,2930,15168
|
|
20240112,100200,1704711975,2930,2925,2930,2925,4031
|
|
20240112,100100,1692917615,2930,2900,2930,2900,11878
|
|
20240112,100000,1658251400,2905,2895,2905,2895,2870
|
|
20240112,095900,1649930895,2895,2875,2895,2875,7940
|
|
20240112,095800,1627004835,2875,2870,2875,2865,12864
|
|
20240112,095700,1590054780,2870,2870,2875,2865,9437
|
|
20240112,095600,1562971925,2870,2870,2880,2855,17551
|
|
20240112,095500,1512731095,2870,2875,2875,2865,7648
|
|
20240112,095400,1490794205,2870,2865,2880,2860,10644
|
|
20240112,095300,1460269745,2870,2860,2870,2855,9564
|
|
20240112,095200,1432898430,2860,2855,2865,2855,15680
|
|
20240112,095100,1387995535,2855,2860,2865,2855,13734
|
|
20240112,095000,1348741015,2860,2855,2870,2855,21718
|
|
20240112,094900,1286684270,2860,2850,2860,2850,20091
|
|
20240112,094800,1229329670,2855,2840,2860,2840,37084
|
|
20240112,094700,1123649765,2845,2860,2860,2840,24567
|
|
20240112,094600,1053619485,2870,2870,2875,2855,14109
|
|
20240112,094500,1013204505,2870,2885,2890,2860,22842
|
|
20240112,094400,947583690,2885,2900,2900,2885,2425
|
|
20240112,094300,940583815,2885,2895,2900,2885,5763
|
|
20240112,094200,923913695,2895,2890,2895,2890,1271
|
|
20240112,094100,920240330,2890,2885,2890,2875,25291
|
|
20240112,094000,847396445,2895,2910,2910,2885,28665
|
|
20240112,093900,764332040,2910,2910,2910,2905,2221
|
|
20240112,093800,757876980,2910,2920,2935,2905,14618
|
|
20240112,093700,715277415,2940,2930,2945,2920,13882
|
|
20240112,093600,674735895,2925,2925,2945,2920,726
|
|
20240112,093500,672611535,2925,2925,2945,2920,21752
|
|
20240112,093400,608984145,2925,2945,2945,2925,855
|
|
20240112,093300,606474645,2950,2945,2950,2940,213
|
|
20240112,093200,605848175,2950,2950,2950,2930,1696
|
|
20240112,093100,600858795,2950,2940,2950,2930,645
|
|
20240112,093000,598964395,2940,2955,2955,2930,6937
|
|
20240112,092900,578561000,2955,2955,2955,2940,11454
|
|
20240112,092800,544782095,2955,2955,2955,2945,5529
|
|
20240112,092700,528481765,2950,2955,2955,2950,7982
|
|
20240112,092600,504913840,2955,2955,2955,2945,6906
|
|
20240112,092500,484544925,2955,2955,2955,2945,6744
|
|
20240112,092400,464636450,2955,2950,2955,2945,7634
|
|
20240112,092300,442122555,2950,2940,2950,2940,9824
|
|
20240112,092200,413197050,2940,2940,2940,2935,3643
|
|
20240112,092100,402491105,2935,2935,2940,2930,4572
|
|
20240112,092000,389072070,2935,2935,2935,2920,6194
|
|
20240112,091900,370935820,2935,2930,2935,2920,5810
|
|
20240112,091800,353914795,2930,2930,2930,2925,4309
|
|
20240112,091700,341289540,2930,2920,2930,2920,3916
|
|
20240112,091600,329829500,2925,2925,2925,2920,4584
|
|
20240112,091500,316423545,2925,2925,2930,2920,3104
|
|
20240112,091400,307337160,2930,2930,2935,2910,4755
|
|
20240112,091300,293418140,2930,2925,2930,2910,12314
|
|
20240112,091200,257434865,2925,2925,2935,2905,14982
|
|
20240112,091100,213736625,2930,2935,2940,2925,13912
|
|
20240112,091000,172963125,2935,2940,2940,2930,1815
|
|
20240112,090900,167639990,2940,2945,2945,2930,2703
|
|
20240112,090800,159699155,2945,2950,2955,2940,11671
|
|
20240112,090700,125279530,2955,2960,2960,2955,2139
|
|
20240112,090600,118951555,2955,2955,2960,2950,1623
|
|
20240112,090500,114158195,2955,2955,2960,2955,1207
|
|
20240112,090400,110590290,2955,2955,2960,2950,8444
|
|
20240112,090300,85642115,2960,2950,2960,2950,8576
|
|
20240112,090200,60298930,2955,2950,2955,2950,588
|
|
20240112,090100,58561505,2955,2950,2955,2925,5572
|
|
20240112,090000,42128460,2945,2945,2945,2925,14136
|