665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,200200,11357283640,2990,2990,2990,2990,21029
|
|
20240116,200100,11357283640,2990,2990,2990,2990,0
|
|
20240116,200000,11357283640,2990,2990,2990,2990,0
|
|
20240116,195900,11357283640,2990,2990,2990,2990,0
|
|
20240116,195800,11357283640,2990,2990,2990,2990,0
|
|
20240116,195700,11357283640,2990,2990,2990,2990,0
|
|
20240116,195600,11357283640,2990,2990,2990,2990,0
|
|
20240116,195500,11357283640,2990,2990,2990,2990,0
|
|
20240116,195400,11357283640,2990,2990,2990,2990,0
|
|
20240116,195300,11357283640,2990,2990,2990,2990,0
|
|
20240116,195200,11357283640,2990,2990,2990,2990,0
|
|
20240116,195100,11357283640,2990,2990,2990,2990,0
|
|
20240116,195000,11357283640,2990,2990,2990,2990,0
|
|
20240116,194900,11357283640,2990,2990,2990,2990,0
|
|
20240116,194800,11357283640,2990,2990,2990,2990,0
|
|
20240116,194700,11357283640,2990,2990,2990,2990,0
|
|
20240116,194600,11357283640,2990,2990,2990,2990,0
|
|
20240116,194500,11357283640,2990,2990,2990,2990,0
|
|
20240116,194400,11357283640,2990,2990,2990,2990,0
|
|
20240116,194300,11357283640,2990,2990,2990,2990,0
|
|
20240116,194200,11357283640,2990,2990,2990,2990,0
|
|
20240116,194100,11357283640,2990,2990,2990,2990,0
|
|
20240116,194000,11357283640,2990,2990,2990,2990,0
|
|
20240116,193900,11357283640,2990,2990,2990,2990,0
|
|
20240116,193800,11357283640,2990,2990,2990,2990,0
|
|
20240116,193700,11357283640,2990,2990,2990,2990,0
|
|
20240116,193600,11357283640,2990,2990,2990,2990,0
|
|
20240116,193500,11357283640,2990,2990,2990,2990,0
|
|
20240116,193400,11357283640,2990,2990,2990,2990,0
|
|
20240116,193300,11357283640,2990,2990,2990,2990,0
|
|
20240116,193200,11357283640,2990,2990,2990,2990,21029
|
|
20240116,193100,11357283640,2990,2990,2990,2990,0
|
|
20240116,193000,11357283640,2990,2990,2990,2990,0
|
|
20240116,192900,11357283640,2990,2990,2990,2990,0
|
|
20240116,192800,11357283640,2990,2990,2990,2990,0
|
|
20240116,192700,11357283640,2990,2990,2990,2990,0
|
|
20240116,192600,11357283640,2990,2990,2990,2990,0
|
|
20240116,192500,11357283640,2990,2990,2990,2990,0
|
|
20240116,192400,11357283640,2990,2990,2990,2990,0
|
|
20240116,192300,11357283640,2990,2990,2990,2990,0
|
|
20240116,192200,11357283640,2990,2990,2990,2990,0
|
|
20240116,192100,11357283640,2990,2990,2990,2990,0
|
|
20240116,192000,11357283640,2990,2990,2990,2990,0
|
|
20240116,191900,11357283640,2990,2990,2990,2990,0
|
|
20240116,191800,11357283640,2990,2990,2990,2990,0
|
|
20240116,191700,11357283640,2990,2990,2990,2990,0
|
|
20240116,191600,11357283640,2990,2990,2990,2990,0
|
|
20240116,191500,11357283640,2990,2990,2990,2990,0
|
|
20240116,191400,11357283640,2990,2990,2990,2990,0
|
|
20240116,191300,11357283640,2990,2990,2990,2990,0
|
|
20240116,191200,11357283640,2990,2990,2990,2990,0
|
|
20240116,191100,11357283640,2990,2990,2990,2990,0
|
|
20240116,191000,11357283640,2990,2990,2990,2990,0
|
|
20240116,190900,11357283640,2990,2990,2990,2990,0
|
|
20240116,190800,11357283640,2990,2990,2990,2990,0
|
|
20240116,190700,11357283640,2990,2990,2990,2990,0
|
|
20240116,190600,11357283640,2990,2990,2990,2990,0
|
|
20240116,190500,11357283640,2990,2990,2990,2990,0
|
|
20240116,190400,11357283640,2990,2990,2990,2990,0
|
|
20240116,190300,11357283640,2990,2990,2990,2990,0
|
|
20240116,190200,11357283640,2990,2990,2990,2990,21029
|
|
20240116,190100,11357283640,2990,2990,2990,2990,0
|
|
20240116,190000,11357283640,2990,2990,2990,2990,0
|
|
20240116,185900,11357283640,2990,2990,2990,2990,0
|
|
20240116,185800,11357283640,2990,2990,2990,2990,0
|
|
20240116,185700,11357283640,2990,2990,2990,2990,0
|
|
20240116,185600,11357283640,2990,2990,2990,2990,0
|
|
20240116,185500,11357283640,2990,2990,2990,2990,0
|
|
20240116,185400,11357283640,2990,2990,2990,2990,0
|
|
20240116,185300,11357283640,2990,2990,2990,2990,0
|
|
20240116,185200,11357283640,2990,2990,2990,2990,0
|
|
20240116,185100,11357283640,2990,2990,2990,2990,0
|
|
20240116,185000,11357283640,2990,2990,2990,2990,0
|
|
20240116,184900,11357283640,2990,2990,2990,2990,0
|
|
20240116,184800,11357283640,2990,2990,2990,2990,0
|
|
20240116,184700,11357283640,2990,2990,2990,2990,0
|
|
20240116,184600,11357283640,2990,2990,2990,2990,0
|
|
20240116,184500,11357283640,2990,2990,2990,2990,0
|
|
20240116,184400,11357283640,2990,2990,2990,2990,0
|
|
20240116,184300,11357283640,2990,2990,2990,2990,0
|
|
20240116,184200,11357283640,2990,2990,2990,2990,0
|
|
20240116,184100,11357283640,2990,2990,2990,2990,0
|
|
20240116,184000,11357283640,2990,2990,2990,2990,0
|
|
20240116,183900,11357283640,2990,2990,2990,2990,0
|
|
20240116,183800,11357283640,2990,2990,2990,2990,0
|
|
20240116,183700,11357283640,2990,2990,2990,2990,0
|
|
20240116,183600,11357283640,2990,2990,2990,2990,0
|
|
20240116,183500,11357283640,2990,2990,2990,2990,0
|
|
20240116,183400,11357283640,2990,2990,2990,2990,0
|
|
20240116,183300,11357283640,2990,2990,2990,2990,0
|
|
20240116,183200,11357283640,2990,2990,2990,2990,21029
|
|
20240116,183100,11357283640,2990,2990,2990,2990,0
|
|
20240116,183000,11357283640,2990,2990,2990,2990,0
|
|
20240116,182900,11357283640,2990,2990,2990,2990,0
|
|
20240116,182800,11357283640,2990,2990,2990,2990,0
|
|
20240116,182700,11357283640,2990,2990,2990,2990,0
|
|
20240116,182600,11357283640,2990,2990,2990,2990,0
|
|
20240116,182500,11357283640,2990,2990,2990,2990,0
|
|
20240116,182400,11357283640,2990,2990,2990,2990,0
|
|
20240116,182300,11357283640,2990,2990,2990,2990,0
|
|
20240116,182200,11357283640,2990,2990,2990,2990,0
|
|
20240116,182100,11357283640,2990,2990,2990,2990,0
|
|
20240116,182000,11357283640,2990,2990,2990,2990,0
|
|
20240116,181900,11357283640,2990,2990,2990,2990,0
|
|
20240116,181800,11357283640,2990,2990,2990,2990,0
|
|
20240116,181700,11357283640,2990,2990,2990,2990,0
|
|
20240116,181600,11357283640,2990,2990,2990,2990,0
|
|
20240116,181500,11357283640,2990,2990,2990,2990,0
|
|
20240116,181400,11357283640,2990,2990,2990,2990,0
|
|
20240116,181300,11357283640,2990,2990,2990,2990,0
|
|
20240116,181200,11357283640,2990,2990,2990,2990,0
|
|
20240116,181100,11357283640,2990,2990,2990,2990,0
|
|
20240116,181000,11357283640,2990,2990,2990,2990,0
|
|
20240116,180900,11357283640,2990,2990,2990,2990,0
|
|
20240116,180800,11357283640,2990,2990,2990,2990,0
|
|
20240116,180700,11357283640,2990,2990,2990,2990,0
|
|
20240116,180600,11357283640,2990,2990,2990,2990,0
|
|
20240116,180500,11357283640,2990,2990,2990,2990,0
|
|
20240116,180400,11357283640,2990,2990,2990,2990,0
|
|
20240116,180300,11357283640,2990,2990,2990,2990,0
|
|
20240116,180200,11357283640,2990,2990,2990,2990,21029
|
|
20240116,180100,11357283640,2990,2990,2990,2990,0
|
|
20240116,180000,11357283640,2990,2990,2990,2990,0
|
|
20240116,175900,11357283640,2990,2990,2990,2990,0
|
|
20240116,175800,11357283640,2990,2990,2990,2990,0
|
|
20240116,175700,11357283640,2990,2990,2990,2990,0
|
|
20240116,175600,11357283640,2990,2990,2990,2990,0
|
|
20240116,175500,11357283640,2990,2990,2990,2990,0
|
|
20240116,175400,11357283640,2990,2990,2990,2990,0
|
|
20240116,175300,11357283640,2990,2990,2990,2990,0
|
|
20240116,175200,11357283640,2990,2990,2990,2990,0
|
|
20240116,175100,11357283640,2990,2990,2990,2990,0
|
|
20240116,175000,11357283640,2990,2990,2990,2990,0
|
|
20240116,174900,11357283640,2990,2990,2990,2990,0
|
|
20240116,174800,11357283640,2990,2990,2990,2990,0
|
|
20240116,174700,11357283640,2990,2990,2990,2990,0
|
|
20240116,174600,11357283640,2990,2990,2990,2990,0
|
|
20240116,174500,11357283640,2990,2990,2990,2990,0
|
|
20240116,174400,11357283640,2990,2990,2990,2990,0
|
|
20240116,174300,11357283640,2990,2990,2990,2990,0
|
|
20240116,174200,11357283640,2990,2990,2990,2990,0
|
|
20240116,174100,11357283640,2990,2990,2990,2990,0
|
|
20240116,174000,11357283640,2990,2990,2990,2990,0
|
|
20240116,173900,11357283640,2990,2990,2990,2990,0
|
|
20240116,173800,11357283640,2990,2990,2990,2990,0
|
|
20240116,173700,11357283640,2990,2990,2990,2990,0
|
|
20240116,173600,11357283640,2990,2990,2990,2990,0
|
|
20240116,173500,11357283640,2990,2990,2990,2990,0
|
|
20240116,173400,11357283640,2990,2990,2990,2990,0
|
|
20240116,173300,11357283640,2990,2990,2990,2990,0
|
|
20240116,173200,11357283640,2990,2990,2990,2990,21029
|
|
20240116,173100,11357283640,2990,2990,2990,2990,0
|
|
20240116,173000,11357283640,2990,2990,2990,2990,0
|
|
20240116,172900,11357283640,2990,2990,2990,2990,0
|
|
20240116,172800,11357283640,2990,2990,2990,2990,0
|
|
20240116,172700,11357283640,2990,2990,2990,2990,0
|
|
20240116,172600,11357283640,2990,2990,2990,2990,0
|
|
20240116,172500,11357283640,2990,2990,2990,2990,0
|
|
20240116,172400,11357283640,2990,2990,2990,2990,0
|
|
20240116,172300,11357283640,2990,2990,2990,2990,0
|
|
20240116,172200,11357283640,2990,2990,2990,2990,0
|
|
20240116,172100,11357283640,2990,2990,2990,2990,0
|
|
20240116,172000,11357283640,2990,2990,2990,2990,0
|
|
20240116,171900,11357283640,2990,2990,2990,2990,0
|
|
20240116,171800,11357283640,2990,2990,2990,2990,0
|
|
20240116,171700,11357283640,2990,2990,2990,2990,0
|
|
20240116,171600,11357283640,2990,2990,2990,2990,0
|
|
20240116,171500,11357283640,2990,2990,2990,2990,0
|
|
20240116,171400,11357283640,2990,2990,2990,2990,0
|
|
20240116,171300,11357283640,2990,2990,2990,2990,0
|
|
20240116,171200,11357283640,2990,2990,2990,2990,0
|
|
20240116,171100,11357283640,2990,2990,2990,2990,0
|
|
20240116,171000,11357283640,2990,2990,2990,2990,0
|
|
20240116,170900,11357283640,2990,2990,2990,2990,0
|
|
20240116,170800,11357283640,2990,2990,2990,2990,0
|
|
20240116,170700,11357283640,2990,2990,2990,2990,0
|
|
20240116,170600,11357283640,2990,2990,2990,2990,0
|
|
20240116,170500,11357283640,2990,2990,2990,2990,0
|
|
20240116,170400,11357283640,2990,2990,2990,2990,0
|
|
20240116,170300,11357283640,2990,2990,2990,2990,0
|
|
20240116,170200,11357283640,2990,2990,2990,2990,21029
|
|
20240116,170100,11357283640,2990,2990,2990,2990,0
|
|
20240116,170000,11357283640,2990,2990,2990,2990,0
|
|
20240116,165900,11357283640,2990,2990,2990,2990,0
|
|
20240116,165800,11357283640,2990,2990,2990,2990,0
|
|
20240116,165700,11357283640,2990,2990,2990,2990,0
|
|
20240116,165600,11357283640,2990,2990,2990,2990,0
|
|
20240116,165500,11357283640,2990,2990,2990,2990,0
|
|
20240116,165400,11357283640,2990,2990,2990,2990,0
|
|
20240116,165300,11357283640,2990,2990,2990,2990,0
|
|
20240116,165200,11357283640,2990,2990,2990,2990,0
|
|
20240116,165100,11357283640,2990,2990,2990,2990,0
|
|
20240116,165000,11357283640,2990,2990,2990,2990,0
|
|
20240116,164900,11357283640,2990,2990,2990,2990,0
|
|
20240116,164800,11357283640,2990,2990,2990,2990,0
|
|
20240116,164700,11357283640,2990,2990,2990,2990,0
|
|
20240116,164600,11357283640,2990,2990,2990,2990,0
|
|
20240116,164500,11357283640,2990,2990,2990,2990,0
|
|
20240116,164400,11357283640,2990,2990,2990,2990,0
|
|
20240116,164300,11357283640,2990,2990,2990,2990,0
|
|
20240116,164200,11357283640,2990,2990,2990,2990,0
|
|
20240116,164100,11357283640,2990,2990,2990,2990,0
|
|
20240116,164000,11357283640,2990,2990,2990,2990,0
|
|
20240116,163900,11357283640,2990,2990,2990,2990,0
|
|
20240116,163800,11357283640,2990,2990,2990,2990,0
|
|
20240116,163700,11357283640,2990,2990,2990,2990,0
|
|
20240116,163600,11357283640,2990,2990,2990,2990,0
|
|
20240116,163500,11357283640,2990,2990,2990,2990,0
|
|
20240116,163400,11357283640,2990,2990,2990,2990,0
|
|
20240116,163300,11357283640,2990,2990,2990,2990,0
|
|
20240116,163200,11357283640,2990,2990,2990,2990,21029
|
|
20240116,163100,11357283640,2990,2990,2990,2990,0
|
|
20240116,163000,11357283640,2990,2990,2990,2990,0
|
|
20240116,162900,11357283640,2990,2990,2990,2990,0
|
|
20240116,162800,11357283640,2990,2990,2990,2990,0
|
|
20240116,162700,11357283640,2990,2990,2990,2990,0
|
|
20240116,162600,11357283640,2990,2990,2990,2990,0
|
|
20240116,162500,11357283640,2990,2990,2990,2990,0
|
|
20240116,162400,11357283640,2990,2990,2990,2990,0
|
|
20240116,162300,11357283640,2990,2990,2990,2990,0
|
|
20240116,162200,11357283640,2990,2990,2990,2990,0
|
|
20240116,162100,11357283640,2990,2990,2990,2990,0
|
|
20240116,162000,11357283640,2990,2990,2990,2990,0
|
|
20240116,161900,11357283640,2990,2990,2990,2990,0
|
|
20240116,161800,11357283640,2990,2990,2990,2990,0
|
|
20240116,161700,11357283640,2990,2990,2990,2990,0
|
|
20240116,161600,11357283640,2990,2990,2990,2990,0
|
|
20240116,161500,11357283640,2990,2990,2990,2990,0
|
|
20240116,161400,11357283640,2990,2990,2990,2990,0
|
|
20240116,161300,11357283640,2990,2990,2990,2990,0
|
|
20240116,161200,11357283640,2990,2990,2990,2990,0
|
|
20240116,161100,11357283640,2990,2990,2990,2990,0
|
|
20240116,161000,11357283640,2990,2990,2990,2990,0
|
|
20240116,160900,11357283640,2990,2990,2990,2990,0
|
|
20240116,160800,11357283640,2990,2990,2990,2990,0
|
|
20240116,160700,11357283640,2990,2990,2990,2990,0
|
|
20240116,160600,11357283640,2990,2990,2990,2990,0
|
|
20240116,160500,11357283640,2990,2990,2990,2990,0
|
|
20240116,160400,11357283640,2990,2990,2990,2990,0
|
|
20240116,160300,11357283640,2990,2990,2990,2990,0
|
|
20240116,160200,11357283640,2990,2990,2990,2990,21029
|
|
20240116,160100,11357283640,2990,2990,2990,2990,0
|
|
20240116,160000,11357283640,2990,2990,2990,2990,0
|
|
20240116,155900,11357283640,2990,2990,2990,2990,0
|
|
20240116,155800,11357283640,2990,2990,2990,2990,0
|
|
20240116,155700,11357283640,2990,2990,2990,2990,0
|
|
20240116,155600,11357283640,2990,2990,2990,2990,0
|
|
20240116,155500,11357283640,2990,2990,2990,2990,0
|
|
20240116,155400,11357283640,2990,2990,2990,2990,0
|
|
20240116,155300,11357283640,2990,2990,2990,2990,0
|
|
20240116,155200,11357283640,2990,2990,2990,2990,0
|
|
20240116,155100,11357283640,2990,2990,2990,2990,0
|
|
20240116,155000,11357283640,2990,2990,2990,2990,0
|
|
20240116,154900,11357283640,2990,2990,2990,2990,0
|
|
20240116,154800,11357283640,2990,2990,2990,2990,0
|
|
20240116,154700,11357283640,2990,2990,2990,2990,0
|
|
20240116,154600,11357283640,2990,2990,2990,2990,0
|
|
20240116,154500,11357283640,2990,2990,2990,2990,0
|
|
20240116,154400,11357283640,2990,2990,2990,2990,0
|
|
20240116,154300,11357283640,2990,2990,2990,2990,0
|
|
20240116,154200,11357283640,2990,2990,2990,2990,0
|
|
20240116,154100,11357283640,2990,2990,2990,2990,0
|
|
20240116,154000,11357283640,2990,2990,2990,2990,0
|
|
20240116,153900,11357283640,2990,2990,2990,2990,0
|
|
20240116,153800,11357283640,2990,2990,2990,2990,0
|
|
20240116,153700,11357283640,2990,2990,2990,2990,0
|
|
20240116,153600,11357283640,2990,2990,2990,2990,0
|
|
20240116,153500,11357283640,2990,2990,2990,2990,0
|
|
20240116,153400,11357283640,2990,2990,2990,2990,0
|
|
20240116,153300,11357283640,2990,2990,2990,2990,0
|
|
20240116,153200,11357283640,2990,2990,2990,2990,21029
|
|
20240116,153100,11357283640,2990,2990,2990,2990,0
|
|
20240116,153000,11357283640,2990,2990,2990,2990,21029
|
|
20240116,152900,11294406930,2990,2990,2990,2990,0
|
|
20240116,152800,11294406930,2990,2990,2990,2990,0
|
|
20240116,152700,11294406930,2990,2990,2990,2990,0
|
|
20240116,152600,11294406930,2990,2990,2990,2990,0
|
|
20240116,152500,11294406930,2990,2990,2990,2990,0
|
|
20240116,152400,11294406930,2990,2990,2990,2990,0
|
|
20240116,152300,11294406930,2990,2990,2990,2990,0
|
|
20240116,152200,11294406930,2990,2990,2990,2990,0
|
|
20240116,152100,11294406930,2990,2990,2990,2990,0
|
|
20240116,152000,11294406930,2990,2990,2990,2990,0
|
|
20240116,151900,11294406930,2990,2990,2995,2985,5679
|
|
20240116,151800,11277418900,2985,2995,2995,2985,6407
|
|
20240116,151700,11258260790,2990,2990,2995,2985,9080
|
|
20240116,151600,11231127650,2995,2995,2995,2990,14183
|
|
20240116,151500,11188703625,2995,2995,2995,2990,7710
|
|
20240116,151400,11165613940,2995,2990,2995,2990,8176
|
|
20240116,151300,11141133100,2985,2990,2990,2985,3706
|
|
20240116,151200,11130052175,2985,2985,2990,2985,5713
|
|
20240116,151100,11112972515,2990,2990,2990,2985,5210
|
|
20240116,151000,11097397815,2990,2990,2990,2985,4031
|
|
20240116,150900,11085347790,2990,2970,2990,2970,10483
|
|
20240116,150800,11054094055,2970,2970,2975,2970,9616
|
|
20240116,150700,11025524365,2970,2970,2975,2965,9633
|
|
20240116,150600,10996907690,2970,2975,2975,2965,29477
|
|
20240116,150500,10909305655,2975,2975,2980,2970,7215
|
|
20240116,150400,10887835490,2975,2980,2985,2970,11246
|
|
20240116,150300,10854350955,2980,2980,2985,2975,8481
|
|
20240116,150200,10829089335,2985,2985,2985,2980,5971
|
|
20240116,150100,10811277180,2985,2980,2985,2980,9282
|
|
20240116,150000,10783594400,2985,2980,2985,2975,9613
|
|
20240116,145900,10754957100,2980,2980,2990,2980,13831
|
|
20240116,145800,10713700160,2980,2980,2990,2980,7779
|
|
20240116,145700,10690495400,2980,2975,2995,2975,11740
|
|
20240116,145600,10655489125,2975,2990,2995,2975,8827
|
|
20240116,145500,10629171740,2990,2985,2990,2980,8057
|
|
20240116,145400,10605097130,2985,2985,2990,2980,10035
|
|
20240116,145300,10575155510,2980,2980,2985,2980,8953
|
|
20240116,145200,10548446860,2985,2985,2985,2980,10426
|
|
20240116,145100,10517346985,2985,2975,2985,2975,8225
|
|
20240116,145000,10492828600,2980,2975,2985,2975,9487
|
|
20240116,144900,10464567675,2975,2975,2985,2975,6373
|
|
20240116,144800,10445577810,2980,2985,2985,2975,12231
|
|
20240116,144700,10409117450,2980,2985,2985,2975,9478
|
|
20240116,144600,10380863785,2985,2980,2985,2980,6522
|
|
20240116,144500,10361404720,2980,2985,2985,2975,10363
|
|
20240116,144400,10330505555,2980,2980,2980,2975,7882
|
|
20240116,144300,10307026840,2975,2980,2985,2975,18101
|
|
20240116,144200,10253073645,2985,2985,2990,2980,7561
|
|
20240116,144100,10230507400,2985,2985,2990,2980,8474
|
|
20240116,144000,10205202125,2990,2985,2995,2980,6848
|
|
20240116,143900,10184757795,2985,2980,2990,2980,12585
|
|
20240116,143800,10147162575,2985,2980,2985,2980,10388
|
|
20240116,143700,10116173370,2985,2980,2985,2980,7444
|
|
20240116,143600,10093959320,2985,2985,2985,2980,7420
|
|
20240116,143500,10071836790,2980,2985,2985,2980,4350
|
|
20240116,143400,10058869615,2980,2980,2985,2975,7937
|
|
20240116,143300,10035205050,2980,2980,2980,2975,8177
|
|
20240116,143200,10010848845,2980,2980,2980,2975,8723
|
|
20240116,143100,9984868145,2980,2980,2985,2975,9418
|
|
20240116,143000,9956766445,2980,2985,2990,2980,9855
|
|
20240116,142900,9927333085,2990,2985,2990,2985,8221
|
|
20240116,142800,9902768195,2985,2990,2990,2985,4028
|
|
20240116,142700,9890734305,2990,2990,2990,2985,8190
|
|
20240116,142600,9866260465,2985,2985,2990,2980,6872
|
|
20240116,142500,9845733900,2980,2990,2995,2980,11724
|
|
20240116,142400,9810683630,2990,2995,2995,2980,8050
|
|
20240116,142300,9786639915,2990,3000,3005,2990,13029
|
|
20240116,142200,9747628540,2995,2995,3005,2995,23363
|
|
20240116,142100,9677578820,2990,2995,2995,2990,6723
|
|
20240116,142000,9657460510,2990,2990,2995,2985,9889
|
|
20240116,141900,9627907960,2990,2985,2990,2985,9761
|
|
20240116,141800,9598734580,2985,2985,2990,2985,11255
|
|
20240116,141700,9565107385,2990,2990,2990,2985,13197
|
|
20240116,141600,9525683205,2990,2980,2990,2975,9209
|
|
20240116,141500,9498187925,2980,2970,2990,2970,15798
|
|
20240116,141400,9451108315,2970,2970,2990,2970,11983
|
|
20240116,141300,9415390480,2970,2970,2970,2965,10132
|
|
20240116,141200,9385308295,2965,2970,2975,2965,12614
|
|
20240116,141100,9347862605,2970,2985,2985,2960,108205
|
|
20240116,141000,9026852835,2985,2980,2990,2975,7699
|
|
20240116,140900,9003898100,2980,2985,2990,2980,8817
|
|
20240116,140800,8977589675,2985,2975,2985,2975,7989
|
|
20240116,140700,8953792545,2975,2975,2980,2970,17826
|
|
20240116,140600,8900697890,2975,2975,2980,2975,9047
|
|
20240116,140500,8873760770,2980,2975,2980,2970,6633
|
|
20240116,140400,8854036930,2975,2975,2980,2970,35480
|
|
20240116,140300,8748574020,2975,2980,2985,2975,8504
|
|
20240116,140200,8723249170,2975,2980,2985,2975,15703
|
|
20240116,140100,8676417580,2985,2990,2990,2980,8501
|
|
20240116,140000,8651028460,2985,3000,3000,2985,8682
|
|
20240116,135900,8625085915,2995,2995,3000,2990,9884
|
|
20240116,135800,8595494570,2995,3000,3000,2995,9695
|
|
20240116,135700,8566434955,3000,2995,3005,2995,10689
|
|
20240116,135600,8534380310,2995,3000,3000,2995,9564
|
|
20240116,135500,8505708180,3000,2995,3000,2990,6088
|
|
20240116,135400,8487461820,2990,2995,3000,2990,9985
|
|
20240116,135300,8457544035,2995,2995,3000,2995,5380
|
|
20240116,135200,8441420175,2995,2995,3000,2985,14329
|
|
20240116,135100,8398599095,2995,2995,3000,2990,11569
|
|
20240116,135000,8363969765,2990,2990,2995,2985,20894
|
|
20240116,134900,8301499575,2995,3010,3015,2995,26992
|
|
20240116,134800,8220465405,3005,3010,3015,3000,22849
|
|
20240116,134700,8151787185,3010,3025,3025,3010,20247
|
|
20240116,134600,8090724620,3025,3025,3025,3020,7868
|
|
20240116,134500,8066955410,3025,3025,3030,3025,13564
|
|
20240116,134400,8025915785,3030,3040,3040,3025,15688
|
|
20240116,134300,7978334270,3040,3045,3045,3035,12909
|
|
20240116,134200,7939086955,3045,3040,3050,3040,8603
|
|
20240116,134100,7912883270,3040,3040,3050,3040,31134
|
|
20240116,134000,7818074750,3040,3055,3055,3040,25471
|
|
20240116,133900,7740435935,3055,3045,3055,3045,5687
|
|
20240116,133800,7723082775,3050,3060,3060,3045,19873
|
|
20240116,133700,7662454660,3055,3060,3060,3055,9479
|
|
20240116,133600,7633492965,3060,3060,3060,3055,6638
|
|
20240116,133500,7613182450,3060,3060,3060,3060,2176
|
|
20240116,133400,7606523890,3055,3055,3060,3055,4294
|
|
20240116,133300,7593385035,3060,3055,3060,3055,3855
|
|
20240116,133200,7581599200,3055,3060,3060,3055,2322
|
|
20240116,133100,7574503240,3060,3055,3060,3050,9619
|
|
20240116,133000,7545091985,3055,3060,3060,3050,13677
|
|
20240116,132900,7503293810,3060,3060,3065,3055,15146
|
|
20240116,132800,7456963480,3060,3060,3060,3055,6870
|
|
20240116,132700,7435953975,3055,3060,3060,3055,8406
|
|
20240116,132600,7410244090,3060,3060,3060,3055,7010
|
|
20240116,132500,7388812395,3055,3060,3060,3055,3407
|
|
20240116,132400,7378393670,3060,3050,3060,3050,10318
|
|
20240116,132300,7346843200,3055,3055,3055,3050,2534
|
|
20240116,132200,7339103410,3055,3050,3055,3045,7415
|
|
20240116,132100,7316474310,3050,3045,3050,3040,10549
|
|
20240116,132000,7284359665,3045,3045,3050,3045,3616
|
|
20240116,131900,7273346030,3045,3050,3055,3040,16381
|
|
20240116,131800,7223382345,3055,3050,3055,3045,6601
|
|
20240116,131700,7203241065,3050,3055,3055,3045,6603
|
|
20240116,131600,7183092245,3050,3060,3060,3050,21228
|
|
20240116,131500,7118245530,3060,3060,3060,3055,14506
|
|
20240116,131400,7073858395,3060,3060,3060,3055,7769
|
|
20240116,131300,7050086205,3060,3060,3060,3055,7323
|
|
20240116,131200,7027678705,3060,3050,3060,3045,103899
|
|
20240116,131100,6710642630,3045,3045,3045,3040,16412
|
|
20240116,131000,6660670705,3040,3040,3045,3035,9820
|
|
20240116,130900,6630778545,3040,3040,3045,3040,12603
|
|
20240116,130800,6592438560,3040,3035,3040,3035,4896
|
|
20240116,130700,6577555865,3040,3040,3040,3035,4628
|
|
20240116,130600,6563489095,3040,3035,3040,3035,5890
|
|
20240116,130500,6545605210,3035,3040,3040,3035,5662
|
|
20240116,130400,6528393185,3035,3035,3035,3030,2887
|
|
20240116,130300,6519631300,3035,3040,3040,3035,6154
|
|
20240116,130200,6500924620,3040,3045,3045,3040,15352
|
|
20240116,130100,6454236700,3040,3040,3045,3040,3686
|
|
20240116,130000,6443028620,3040,3045,3045,3040,1902
|
|
20240116,125900,6437242675,3040,3035,3040,3035,4442
|
|
20240116,125800,6423741070,3035,3040,3045,3035,4978
|
|
20240116,125700,6408605180,3040,3040,3045,3040,3006
|
|
20240116,125600,6399459630,3035,3035,3040,3035,4889
|
|
20240116,125500,6384599415,3035,3035,3040,3030,5717
|
|
20240116,125400,6367224775,3035,3035,3040,3035,6219
|
|
20240116,125300,6348342645,3030,3040,3040,3030,3626
|
|
20240116,125200,6337335410,3040,3040,3040,3035,5159
|
|
20240116,125100,6321657245,3040,3045,3045,3035,5404
|
|
20240116,125000,6305209815,3045,3040,3045,3040,4752
|
|
20240116,124900,6290760740,3040,3040,3040,3035,2114
|
|
20240116,124800,6284336320,3040,3040,3040,3035,6315
|
|
20240116,124700,6265151015,3035,3040,3040,3035,5121
|
|
20240116,124600,6249584250,3040,3035,3040,3035,3588
|
|
20240116,124500,6238680980,3040,3040,3040,3035,8436
|
|
20240116,124400,6213043345,3040,3035,3040,3035,9518
|
|
20240116,124300,6184109170,3040,3035,3040,3035,12361
|
|
20240116,124200,6146588525,3030,3030,3030,3025,3924
|
|
20240116,124100,6134699305,3030,3025,3030,3020,5379
|
|
20240116,124000,6118408875,3030,3030,3030,3025,6856
|
|
20240116,123900,6097638895,3025,3030,3030,3025,1628
|
|
20240116,123800,6092710260,3025,3030,3030,3025,4206
|
|
20240116,123700,6079966160,3030,3030,3030,3025,7345
|
|
20240116,123600,6057716915,3030,3030,3030,3030,6478
|
|
20240116,123500,6038088575,3025,3025,3025,3025,755
|
|
20240116,123400,6035804700,3030,3030,3030,3030,4668
|
|
20240116,123300,6021660660,3025,3030,3030,3025,4422
|
|
20240116,123200,6008265060,3030,3030,3030,3025,2469
|
|
20240116,123100,6000784290,3030,3030,3030,3025,5297
|
|
20240116,123000,5984735770,3030,3020,3030,3020,3634
|
|
20240116,122900,5973739905,3025,3030,3030,3025,12859
|
|
20240116,122800,5934820905,3025,3030,3030,3025,321
|
|
20240116,122700,5933848450,3025,3030,3030,3025,4397
|
|
20240116,122600,5920526485,3030,3030,3030,3025,3915
|
|
20240116,122500,5908664540,3025,3030,3030,3025,8469
|
|
20240116,122400,5883010150,3030,3030,3030,3030,4173
|
|
20240116,122300,5870365960,3030,3025,3030,3025,4710
|
|
20240116,122200,5856115810,3030,3025,3030,3025,1845
|
|
20240116,122100,5850531310,3025,3025,3025,3020,1835
|
|
20240116,122000,5844981010,3025,3025,3025,3025,3873
|
|
20240116,121900,5833265185,3020,3020,3025,3015,2521
|
|
20240116,121800,5825650065,3020,3020,3020,3020,4055
|
|
20240116,121700,5813403965,3020,3015,3020,3015,4879
|
|
20240116,121600,5798671805,3020,3020,3020,3015,4079
|
|
20240116,121500,5786353900,3020,3020,3020,3015,4393
|
|
20240116,121400,5773088430,3015,3015,3020,3015,2286
|
|
20240116,121300,5766194865,3015,3010,3015,3005,3718
|
|
20240116,121200,5754994075,3020,3015,3020,3010,8687
|
|
20240116,121100,5728803210,3010,3015,3020,3010,5275
|
|
20240116,121000,5712895790,3015,3015,3020,3015,3395
|
|
20240116,120900,5702653690,3020,3015,3025,3015,5515
|
|
20240116,120800,5685992690,3020,3015,3020,3015,3954
|
|
20240116,120700,5674070195,3015,3015,3020,3010,3491
|
|
20240116,120600,5663553135,3015,3025,3025,3015,4625
|
|
20240116,120500,5649586840,3025,3025,3030,3020,7474
|
|
20240116,120400,5626966665,3030,3030,3035,3025,4754
|
|
20240116,120300,5612544140,3030,3035,3035,3030,701
|
|
20240116,120200,5610418035,3030,3035,3035,3030,4227
|
|
20240116,120100,5597590480,3035,3035,3035,3025,4404
|
|
20240116,120000,5584225280,3030,3040,3040,3030,6773
|
|
20240116,115900,5563661860,3040,3035,3040,3035,7752
|
|
20240116,115800,5540104495,3035,3035,3035,3030,4488
|
|
20240116,115700,5526484425,3025,3030,3035,3025,7045
|
|
20240116,115600,5505139230,3030,3030,3030,3030,554
|
|
20240116,115500,5503460610,3030,3035,3035,3030,6575
|
|
20240116,115400,5483518880,3035,3035,3040,3030,5364
|
|
20240116,115300,5467241395,3035,3030,3040,3030,3847
|
|
20240116,115200,5455570005,3030,3040,3040,3030,4035
|
|
20240116,115100,5443320800,3040,3035,3040,3030,7539
|
|
20240116,115000,5420438880,3030,3025,3030,3025,20622
|
|
20240116,114900,5357955360,3030,3030,3030,3030,894
|
|
20240116,114800,5355246540,3030,3030,3035,3025,5401
|
|
20240116,114700,5338885725,3030,3020,3030,3020,5050
|
|
20240116,114600,5323587315,3020,3025,3035,3020,6732
|
|
20240116,114500,5303184345,3025,3030,3040,3025,6347
|
|
20240116,114400,5283929600,3030,3040,3040,3030,34229
|
|
20240116,114300,5179927825,3040,3040,3045,3040,6945
|
|
20240116,114200,5158790385,3045,3045,3045,3040,2518
|
|
20240116,114100,5151125175,3045,3040,3045,3040,9273
|
|
20240116,114000,5122915520,3040,3040,3045,3040,8450
|
|
20240116,113900,5097190505,3040,3035,3040,3035,16690
|
|
20240116,113800,5046456480,3035,3035,3040,3035,14763
|
|
20240116,113700,5001615090,3040,3040,3040,3035,10332
|
|
20240116,113600,4970217210,3040,3035,3040,3035,13893
|
|
20240116,113500,4928007200,3035,3030,3035,3030,7254
|
|
20240116,113400,4906002840,3030,3035,3035,3030,8413
|
|
20240116,113300,4880473010,3035,3030,3035,3025,12940
|
|
20240116,113200,4841241535,3025,3030,3030,3025,8671
|
|
20240116,113100,4814971490,3030,3025,3030,3025,3175
|
|
20240116,113000,4805351270,3030,3025,3030,3020,12011
|
|
20240116,112900,4769018095,3020,3015,3025,3015,7404
|
|
20240116,112800,4746634470,3015,3020,3020,3015,11546
|
|
20240116,112700,4711800210,3020,3010,3020,3010,10818
|
|
20240116,112600,4679196665,3010,3010,3015,3000,5515
|
|
20240116,112500,4662609480,3010,3020,3020,3005,37429
|
|
20240116,112400,4549846075,3020,3020,3025,3015,17404
|
|
20240116,112300,4497287870,3020,3020,3025,3020,9015
|
|
20240116,112200,4470036085,3020,3025,3025,3020,8341
|
|
20240116,112100,4444827790,3025,3020,3025,3015,8491
|
|
20240116,112000,4419184645,3015,3030,3030,3015,17368
|
|
20240116,111900,4366673480,3030,3040,3040,3025,22716
|
|
20240116,111800,4297740090,3040,3040,3040,3035,25298
|
|
20240116,111700,4220866405,3040,3035,3040,3030,20663
|
|
20240116,111600,4158147495,3035,3035,3040,3030,13723
|
|
20240116,111500,4116498240,3035,3035,3040,3030,29011
|
|
20240116,111400,4028451200,3035,3030,3035,3025,18732
|
|
20240116,111300,3971651750,3030,3025,3030,3020,20495
|
|
20240116,111200,3909615010,3025,3025,3025,3020,10665
|
|
20240116,111100,3877360395,3020,3020,3025,3020,8046
|
|
20240116,111000,3853058480,3020,3020,3020,3015,5866
|
|
20240116,110900,3835367100,3020,3025,3025,3015,13329
|
|
20240116,110800,3795093525,3025,3020,3025,3015,32247
|
|
20240116,110700,3697683675,3015,3015,3020,3010,14927
|
|
20240116,110600,3652635080,3015,3015,3015,3015,5271
|
|
20240116,110500,3636743015,3015,3015,3020,3015,13247
|
|
20240116,110400,3596784815,3015,3005,3015,3005,28637
|
|
20240116,110300,3510596220,3005,3000,3005,3000,5514
|
|
20240116,110200,3494042395,3000,3000,3005,3000,13349
|
|
20240116,110100,3453970205,3000,3000,3005,3000,16621
|
|
20240116,110000,3404085035,3000,2995,3000,2995,10744
|
|
20240116,105900,3371862185,2995,3000,3000,2995,4688
|
|
20240116,105800,3357802900,3000,2995,3000,2995,13943
|
|
20240116,105700,3315978260,2995,2990,3000,2990,1387
|
|
20240116,105600,3311824930,2995,2990,3000,2990,7525
|
|
20240116,105500,3289296355,2995,2995,3000,2995,3881
|
|
20240116,105400,3277668415,3000,2995,3000,2990,4894
|
|
20240116,105300,3263010720,2990,2995,2995,2990,5181
|
|
20240116,105200,3247499650,2995,2995,2995,2990,1684
|
|
20240116,105100,3242456865,2995,2995,3000,2995,8853
|
|
20240116,105000,3215920285,3000,3000,3000,2995,12330
|
|
20240116,104900,3178945485,3000,2995,3000,2995,3876
|
|
20240116,104800,3167327425,2995,3000,3000,2995,10550
|
|
20240116,104700,3135725175,2995,2995,3000,2990,6203
|
|
20240116,104600,3117145375,2990,2995,2995,2990,4590
|
|
20240116,104500,3103405510,2995,2995,2995,2990,5254
|
|
20240116,104400,3087674710,2995,2990,2995,2990,4641
|
|
20240116,104300,3073788215,2990,2995,2995,2990,3530
|
|
20240116,104200,3063225415,2995,2985,2995,2985,8171
|
|
20240116,104100,3038793050,2990,2990,2990,2985,5851
|
|
20240116,104000,3021305410,2985,2980,2990,2980,5336
|
|
20240116,103900,3005383840,2980,2970,2980,2970,4673
|
|
20240116,103800,2991489905,2970,2970,2975,2965,3715
|
|
20240116,103700,2980456480,2970,2975,2975,2965,8897
|
|
20240116,103600,2954034650,2975,2980,2985,2975,9998
|
|
20240116,103500,2924271495,2980,2985,2985,2980,10645
|
|
20240116,103400,2892525965,2985,2990,2990,2985,3447
|
|
20240116,103300,2882222145,2985,2985,2990,2985,1595
|
|
20240116,103200,2877456715,2990,2990,2990,2985,2710
|
|
20240116,103100,2869362175,2990,2990,2990,2985,5246
|
|
20240116,103000,2853681800,2985,2990,2990,2985,3283
|
|
20240116,102900,2843874480,2985,2985,2990,2985,2443
|
|
20240116,102800,2836575910,2990,2990,2990,2985,14249
|
|
20240116,102700,2793997005,2985,2985,2985,2980,5007
|
|
20240116,102600,2779054300,2980,2985,2985,2980,2599
|
|
20240116,102500,2771299415,2980,2980,2980,2975,5317
|
|
20240116,102400,2755457730,2980,2980,2985,2980,5776
|
|
20240116,102300,2738238030,2980,2980,2980,2975,3100
|
|
20240116,102200,2729002830,2975,2980,2980,2975,2652
|
|
20240116,102100,2721102130,2980,2980,2980,2975,2846
|
|
20240116,102000,2712625335,2975,2980,2980,2975,3231
|
|
20240116,101900,2702997280,2980,2980,2985,2980,4378
|
|
20240116,101800,2689944790,2980,2980,2980,2980,1134
|
|
20240116,101700,2686565470,2980,2985,2985,2980,6356
|
|
20240116,101600,2667597175,2985,2985,2985,2985,1730
|
|
20240116,101500,2662433125,2985,2975,2985,2970,16697
|
|
20240116,101400,2612646360,2975,2965,2980,2965,9058
|
|
20240116,101300,2585740740,2965,2960,2965,2960,8310
|
|
20240116,101200,2561138730,2960,2965,2965,2960,5179
|
|
20240116,101100,2545801360,2965,2970,2970,2965,6345
|
|
20240116,101000,2526984220,2965,2975,2975,2965,2447
|
|
20240116,100900,2519720370,2975,2970,2975,2970,2028
|
|
20240116,100800,2513694760,2975,2970,2975,2970,6690
|
|
20240116,100700,2493803130,2970,2975,2975,2970,1260
|
|
20240116,100600,2490055585,2975,2970,2975,2955,3331
|
|
20240116,100500,2480183150,2975,2960,2975,2955,3323
|
|
20240116,100400,2470326065,2960,2970,2970,2945,30783
|
|
20240116,100300,2379310315,2975,2980,2980,2970,4986
|
|
20240116,100200,2364480055,2980,2975,2980,2970,2823
|
|
20240116,100100,2356077040,2975,2980,2980,2975,6556
|
|
20240116,100000,2336555230,2980,2970,2985,2965,25122
|
|
20240116,095900,2261772110,2970,2975,2975,2970,2978
|
|
20240116,095800,2252923675,2975,2970,2975,2970,3408
|
|
20240116,095700,2242786065,2975,2970,2975,2965,3921
|
|
20240116,095600,2231142970,2965,2960,2970,2960,6863
|
|
20240116,095500,2210784200,2965,2960,2965,2960,2229
|
|
20240116,095400,2204177305,2960,2950,2960,2940,5997
|
|
20240116,095300,2186509625,2950,2970,2970,2945,17048
|
|
20240116,095200,2136063505,2970,2975,2975,2970,4598
|
|
20240116,095100,2122396300,2975,2975,2975,2970,2974
|
|
20240116,095000,2113554160,2970,2970,2975,2970,2206
|
|
20240116,094900,2106993125,2970,2975,2975,2965,5710
|
|
20240116,094800,2090043790,2975,2975,2980,2975,6005
|
|
20240116,094700,2072175580,2980,2980,2980,2975,2148
|
|
20240116,094600,2065776560,2980,2980,2985,2975,4937
|
|
20240116,094500,2051072350,2980,2990,2990,2975,5386
|
|
20240116,094400,2034984075,2990,2995,2995,2990,4648
|
|
20240116,094300,2021083775,2995,2975,2995,2975,4076
|
|
20240116,094200,2008934040,2975,2970,2975,2970,4996
|
|
20240116,094100,1994087675,2975,2990,3000,2970,12514
|
|
20240116,094000,1956766465,2995,3005,3005,2990,5413
|
|
20240116,093900,1940546350,3000,3000,3005,3000,7867
|
|
20240116,093800,1916936045,3000,3000,3005,3000,22340
|
|
20240116,093700,1849899925,3000,2990,3000,2985,54819
|
|
20240116,093600,1685852790,2990,2990,2990,2980,6124
|
|
20240116,093500,1667552170,2990,2990,2990,2985,4813
|
|
20240116,093400,1653164530,2990,2995,2995,2990,8295
|
|
20240116,093300,1628351770,2995,2990,2995,2990,11504
|
|
20240116,093200,1593942275,2990,2980,2990,2975,15032
|
|
20240116,093100,1549055750,2980,2975,2980,2960,6923
|
|
20240116,093000,1528463585,2955,2965,2975,2945,21982
|
|
20240116,092900,1463421950,2965,2970,2975,2965,5542
|
|
20240116,092800,1446971805,2970,2965,2970,2965,4115
|
|
20240116,092700,1434766245,2965,2965,2970,2960,9022
|
|
20240116,092600,1408019540,2965,2960,2965,2955,9582
|
|
20240116,092500,1379645705,2960,2960,2960,2955,2081
|
|
20240116,092400,1373486475,2955,2955,2960,2950,6578
|
|
20240116,092300,1354050790,2955,2955,2960,2945,16211
|
|
20240116,092200,1306237955,2955,2965,2965,2955,3799
|
|
20240116,092100,1294996550,2960,2965,2970,2955,6230
|
|
20240116,092000,1276544440,2965,2970,2980,2960,11260
|
|
20240116,091900,1243162830,2970,2990,2990,2970,13619
|
|
20240116,091800,1202574010,2990,2965,2990,2960,16694
|
|
20240116,091700,1152831570,2965,3000,3005,2960,20368
|
|
20240116,091600,1092123745,3000,2990,3010,2985,38018
|
|
20240116,091500,978088210,2990,2995,3000,2985,15186
|
|
20240116,091400,932633185,2995,3025,3025,2980,43984
|
|
20240116,091300,800623610,3020,2980,3040,2970,84908
|
|
20240116,091200,545776385,2975,2960,2975,2960,67486
|
|
20240116,091100,345824990,2960,2950,2960,2945,13503
|
|
20240116,091000,305984400,2950,2935,2950,2935,28466
|
|
20240116,090900,222212395,2935,2930,2940,2925,11447
|
|
20240116,090800,188623635,2930,2925,2930,2915,2665
|
|
20240116,090700,180830160,2930,2915,2930,2915,8137
|
|
20240116,090600,157033260,2915,2895,2920,2895,8842
|
|
20240116,090500,131340590,2895,2890,2895,2870,6740
|
|
20240116,090400,111866755,2870,2885,2890,2865,2050
|
|
20240116,090300,105960665,2865,2870,2870,2850,10304
|
|
20240116,090200,76433730,2870,2865,2880,2865,1287
|
|
20240116,090100,72740410,2865,2895,2895,2865,9102
|
|
20240116,090000,46464380,2905,2925,2930,2900,15917
|