665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,200200,6317277700,2975,2975,2975,2975,8456
|
|
20240117,200100,6317277700,2975,2975,2975,2975,0
|
|
20240117,200000,6317277700,2975,2975,2975,2975,0
|
|
20240117,195900,6317277700,2975,2975,2975,2975,0
|
|
20240117,195800,6317277700,2975,2975,2975,2975,0
|
|
20240117,195700,6317277700,2975,2975,2975,2975,0
|
|
20240117,195600,6317277700,2975,2975,2975,2975,0
|
|
20240117,195500,6317277700,2975,2975,2975,2975,0
|
|
20240117,195400,6317277700,2975,2975,2975,2975,0
|
|
20240117,195300,6317277700,2975,2975,2975,2975,0
|
|
20240117,195200,6317277700,2975,2975,2975,2975,0
|
|
20240117,195100,6317277700,2975,2975,2975,2975,0
|
|
20240117,195000,6317277700,2975,2975,2975,2975,0
|
|
20240117,194900,6317277700,2975,2975,2975,2975,0
|
|
20240117,194800,6317277700,2975,2975,2975,2975,0
|
|
20240117,194700,6317277700,2975,2975,2975,2975,0
|
|
20240117,194600,6317277700,2975,2975,2975,2975,0
|
|
20240117,194500,6317277700,2975,2975,2975,2975,0
|
|
20240117,194400,6317277700,2975,2975,2975,2975,0
|
|
20240117,194300,6317277700,2975,2975,2975,2975,0
|
|
20240117,194200,6317277700,2975,2975,2975,2975,0
|
|
20240117,194100,6317277700,2975,2975,2975,2975,0
|
|
20240117,194000,6317277700,2975,2975,2975,2975,0
|
|
20240117,193900,6317277700,2975,2975,2975,2975,0
|
|
20240117,193800,6317277700,2975,2975,2975,2975,0
|
|
20240117,193700,6317277700,2975,2975,2975,2975,0
|
|
20240117,193600,6317277700,2975,2975,2975,2975,0
|
|
20240117,193500,6317277700,2975,2975,2975,2975,0
|
|
20240117,193400,6317277700,2975,2975,2975,2975,0
|
|
20240117,193300,6317277700,2975,2975,2975,2975,0
|
|
20240117,193200,6317277700,2975,2975,2975,2975,8456
|
|
20240117,193100,6317277700,2975,2975,2975,2975,0
|
|
20240117,193000,6317277700,2975,2975,2975,2975,0
|
|
20240117,192900,6317277700,2975,2975,2975,2975,0
|
|
20240117,192800,6317277700,2975,2975,2975,2975,0
|
|
20240117,192700,6317277700,2975,2975,2975,2975,0
|
|
20240117,192600,6317277700,2975,2975,2975,2975,0
|
|
20240117,192500,6317277700,2975,2975,2975,2975,0
|
|
20240117,192400,6317277700,2975,2975,2975,2975,0
|
|
20240117,192300,6317277700,2975,2975,2975,2975,0
|
|
20240117,192200,6317277700,2975,2975,2975,2975,0
|
|
20240117,192100,6317277700,2975,2975,2975,2975,0
|
|
20240117,192000,6317277700,2975,2975,2975,2975,0
|
|
20240117,191900,6317277700,2975,2975,2975,2975,0
|
|
20240117,191800,6317277700,2975,2975,2975,2975,0
|
|
20240117,191700,6317277700,2975,2975,2975,2975,0
|
|
20240117,191600,6317277700,2975,2975,2975,2975,0
|
|
20240117,191500,6317277700,2975,2975,2975,2975,0
|
|
20240117,191400,6317277700,2975,2975,2975,2975,0
|
|
20240117,191300,6317277700,2975,2975,2975,2975,0
|
|
20240117,191200,6317277700,2975,2975,2975,2975,0
|
|
20240117,191100,6317277700,2975,2975,2975,2975,0
|
|
20240117,191000,6317277700,2975,2975,2975,2975,0
|
|
20240117,190900,6317277700,2975,2975,2975,2975,0
|
|
20240117,190800,6317277700,2975,2975,2975,2975,0
|
|
20240117,190700,6317277700,2975,2975,2975,2975,0
|
|
20240117,190600,6317277700,2975,2975,2975,2975,0
|
|
20240117,190500,6317277700,2975,2975,2975,2975,0
|
|
20240117,190400,6317277700,2975,2975,2975,2975,0
|
|
20240117,190300,6317277700,2975,2975,2975,2975,0
|
|
20240117,190200,6317277700,2975,2975,2975,2975,8456
|
|
20240117,190100,6317277700,2975,2975,2975,2975,0
|
|
20240117,190000,6317277700,2975,2975,2975,2975,0
|
|
20240117,185900,6317277700,2975,2975,2975,2975,0
|
|
20240117,185800,6317277700,2975,2975,2975,2975,0
|
|
20240117,185700,6317277700,2975,2975,2975,2975,0
|
|
20240117,185600,6317277700,2975,2975,2975,2975,0
|
|
20240117,185500,6317277700,2975,2975,2975,2975,0
|
|
20240117,185400,6317277700,2975,2975,2975,2975,0
|
|
20240117,185300,6317277700,2975,2975,2975,2975,0
|
|
20240117,185200,6317277700,2975,2975,2975,2975,0
|
|
20240117,185100,6317277700,2975,2975,2975,2975,0
|
|
20240117,185000,6317277700,2975,2975,2975,2975,0
|
|
20240117,184900,6317277700,2975,2975,2975,2975,0
|
|
20240117,184800,6317277700,2975,2975,2975,2975,0
|
|
20240117,184700,6317277700,2975,2975,2975,2975,0
|
|
20240117,184600,6317277700,2975,2975,2975,2975,0
|
|
20240117,184500,6317277700,2975,2975,2975,2975,0
|
|
20240117,184400,6317277700,2975,2975,2975,2975,0
|
|
20240117,184300,6317277700,2975,2975,2975,2975,0
|
|
20240117,184200,6317277700,2975,2975,2975,2975,0
|
|
20240117,184100,6317277700,2975,2975,2975,2975,0
|
|
20240117,184000,6317277700,2975,2975,2975,2975,0
|
|
20240117,183900,6317277700,2975,2975,2975,2975,0
|
|
20240117,183800,6317277700,2975,2975,2975,2975,0
|
|
20240117,183700,6317277700,2975,2975,2975,2975,0
|
|
20240117,183600,6317277700,2975,2975,2975,2975,0
|
|
20240117,183500,6317277700,2975,2975,2975,2975,0
|
|
20240117,183400,6317277700,2975,2975,2975,2975,0
|
|
20240117,183300,6317277700,2975,2975,2975,2975,0
|
|
20240117,183200,6317277700,2975,2975,2975,2975,8456
|
|
20240117,183100,6317277700,2975,2975,2975,2975,0
|
|
20240117,183000,6317277700,2975,2975,2975,2975,0
|
|
20240117,182900,6317277700,2975,2975,2975,2975,0
|
|
20240117,182800,6317277700,2975,2975,2975,2975,0
|
|
20240117,182700,6317277700,2975,2975,2975,2975,0
|
|
20240117,182600,6317277700,2975,2975,2975,2975,0
|
|
20240117,182500,6317277700,2975,2975,2975,2975,0
|
|
20240117,182400,6317277700,2975,2975,2975,2975,0
|
|
20240117,182300,6317277700,2975,2975,2975,2975,0
|
|
20240117,182200,6317277700,2975,2975,2975,2975,0
|
|
20240117,182100,6317277700,2975,2975,2975,2975,0
|
|
20240117,182000,6317277700,2975,2975,2975,2975,0
|
|
20240117,181900,6317277700,2975,2975,2975,2975,0
|
|
20240117,181800,6317277700,2975,2975,2975,2975,0
|
|
20240117,181700,6317277700,2975,2975,2975,2975,0
|
|
20240117,181600,6317277700,2975,2975,2975,2975,0
|
|
20240117,181500,6317277700,2975,2975,2975,2975,0
|
|
20240117,181400,6317277700,2975,2975,2975,2975,0
|
|
20240117,181300,6317277700,2975,2975,2975,2975,0
|
|
20240117,181200,6317277700,2975,2975,2975,2975,0
|
|
20240117,181100,6317277700,2975,2975,2975,2975,0
|
|
20240117,181000,6317277700,2975,2975,2975,2975,0
|
|
20240117,180900,6317277700,2975,2975,2975,2975,0
|
|
20240117,180800,6317277700,2975,2975,2975,2975,0
|
|
20240117,180700,6317277700,2975,2975,2975,2975,0
|
|
20240117,180600,6317277700,2975,2975,2975,2975,0
|
|
20240117,180500,6317277700,2975,2975,2975,2975,0
|
|
20240117,180400,6317277700,2975,2975,2975,2975,0
|
|
20240117,180300,6317277700,2975,2975,2975,2975,0
|
|
20240117,180200,6317277700,2975,2975,2975,2975,8456
|
|
20240117,180100,6317277700,2975,2975,2975,2975,0
|
|
20240117,180000,6317277700,2975,2975,2975,2975,0
|
|
20240117,175900,6317277700,2975,2975,2975,2975,0
|
|
20240117,175800,6317277700,2975,2975,2975,2975,0
|
|
20240117,175700,6317277700,2975,2975,2975,2975,0
|
|
20240117,175600,6317277700,2975,2975,2975,2975,0
|
|
20240117,175500,6317277700,2975,2975,2975,2975,0
|
|
20240117,175400,6317277700,2975,2975,2975,2975,0
|
|
20240117,175300,6317277700,2975,2975,2975,2975,0
|
|
20240117,175200,6317277700,2975,2975,2975,2975,0
|
|
20240117,175100,6317277700,2975,2975,2975,2975,0
|
|
20240117,175000,6317277700,2975,2975,2975,2975,0
|
|
20240117,174900,6317277700,2975,2975,2975,2975,0
|
|
20240117,174800,6317277700,2975,2975,2975,2975,0
|
|
20240117,174700,6317277700,2975,2975,2975,2975,0
|
|
20240117,174600,6317277700,2975,2975,2975,2975,0
|
|
20240117,174500,6317277700,2975,2975,2975,2975,0
|
|
20240117,174400,6317277700,2975,2975,2975,2975,0
|
|
20240117,174300,6317277700,2975,2975,2975,2975,0
|
|
20240117,174200,6317277700,2975,2975,2975,2975,0
|
|
20240117,174100,6317277700,2975,2975,2975,2975,0
|
|
20240117,174000,6317277700,2975,2975,2975,2975,0
|
|
20240117,173900,6317277700,2975,2975,2975,2975,0
|
|
20240117,173800,6317277700,2975,2975,2975,2975,0
|
|
20240117,173700,6317277700,2975,2975,2975,2975,0
|
|
20240117,173600,6317277700,2975,2975,2975,2975,0
|
|
20240117,173500,6317277700,2975,2975,2975,2975,0
|
|
20240117,173400,6317277700,2975,2975,2975,2975,0
|
|
20240117,173300,6317277700,2975,2975,2975,2975,0
|
|
20240117,173200,6317277700,2975,2975,2975,2975,8456
|
|
20240117,173100,6317277700,2975,2975,2975,2975,0
|
|
20240117,173000,6317277700,2975,2975,2975,2975,0
|
|
20240117,172900,6317277700,2975,2975,2975,2975,0
|
|
20240117,172800,6317277700,2975,2975,2975,2975,0
|
|
20240117,172700,6317277700,2975,2975,2975,2975,0
|
|
20240117,172600,6317277700,2975,2975,2975,2975,0
|
|
20240117,172500,6317277700,2975,2975,2975,2975,0
|
|
20240117,172400,6317277700,2975,2975,2975,2975,0
|
|
20240117,172300,6317277700,2975,2975,2975,2975,0
|
|
20240117,172200,6317277700,2975,2975,2975,2975,0
|
|
20240117,172100,6317277700,2975,2975,2975,2975,0
|
|
20240117,172000,6317277700,2975,2975,2975,2975,0
|
|
20240117,171900,6317277700,2975,2975,2975,2975,0
|
|
20240117,171800,6317277700,2975,2975,2975,2975,0
|
|
20240117,171700,6317277700,2975,2975,2975,2975,0
|
|
20240117,171600,6317277700,2975,2975,2975,2975,0
|
|
20240117,171500,6317277700,2975,2975,2975,2975,0
|
|
20240117,171400,6317277700,2975,2975,2975,2975,0
|
|
20240117,171300,6317277700,2975,2975,2975,2975,0
|
|
20240117,171200,6317277700,2975,2975,2975,2975,0
|
|
20240117,171100,6317277700,2975,2975,2975,2975,0
|
|
20240117,171000,6317277700,2975,2975,2975,2975,0
|
|
20240117,170900,6317277700,2975,2975,2975,2975,0
|
|
20240117,170800,6317277700,2975,2975,2975,2975,0
|
|
20240117,170700,6317277700,2975,2975,2975,2975,0
|
|
20240117,170600,6317277700,2975,2975,2975,2975,0
|
|
20240117,170500,6317277700,2975,2975,2975,2975,0
|
|
20240117,170400,6317277700,2975,2975,2975,2975,0
|
|
20240117,170300,6317277700,2975,2975,2975,2975,0
|
|
20240117,170200,6317277700,2975,2975,2975,2975,8456
|
|
20240117,170100,6317277700,2975,2975,2975,2975,0
|
|
20240117,170000,6317277700,2975,2975,2975,2975,0
|
|
20240117,165900,6317277700,2975,2975,2975,2975,0
|
|
20240117,165800,6317277700,2975,2975,2975,2975,0
|
|
20240117,165700,6317277700,2975,2975,2975,2975,0
|
|
20240117,165600,6317277700,2975,2975,2975,2975,0
|
|
20240117,165500,6317277700,2975,2975,2975,2975,0
|
|
20240117,165400,6317277700,2975,2975,2975,2975,0
|
|
20240117,165300,6317277700,2975,2975,2975,2975,0
|
|
20240117,165200,6317277700,2975,2975,2975,2975,0
|
|
20240117,165100,6317277700,2975,2975,2975,2975,0
|
|
20240117,165000,6317277700,2975,2975,2975,2975,0
|
|
20240117,164900,6317277700,2975,2975,2975,2975,0
|
|
20240117,164800,6317277700,2975,2975,2975,2975,0
|
|
20240117,164700,6317277700,2975,2975,2975,2975,0
|
|
20240117,164600,6317277700,2975,2975,2975,2975,0
|
|
20240117,164500,6317277700,2975,2975,2975,2975,0
|
|
20240117,164400,6317277700,2975,2975,2975,2975,0
|
|
20240117,164300,6317277700,2975,2975,2975,2975,0
|
|
20240117,164200,6317277700,2975,2975,2975,2975,0
|
|
20240117,164100,6317277700,2975,2975,2975,2975,0
|
|
20240117,164000,6317277700,2975,2975,2975,2975,0
|
|
20240117,163900,6317277700,2975,2975,2975,2975,0
|
|
20240117,163800,6317277700,2975,2975,2975,2975,0
|
|
20240117,163700,6317277700,2975,2975,2975,2975,0
|
|
20240117,163600,6317277700,2975,2975,2975,2975,0
|
|
20240117,163500,6317277700,2975,2975,2975,2975,0
|
|
20240117,163400,6317277700,2975,2975,2975,2975,0
|
|
20240117,163300,6317277700,2975,2975,2975,2975,0
|
|
20240117,163200,6317277700,2975,2975,2975,2975,8456
|
|
20240117,163100,6317277700,2975,2975,2975,2975,0
|
|
20240117,163000,6317277700,2975,2975,2975,2975,0
|
|
20240117,162900,6317277700,2975,2975,2975,2975,0
|
|
20240117,162800,6317277700,2975,2975,2975,2975,0
|
|
20240117,162700,6317277700,2975,2975,2975,2975,0
|
|
20240117,162600,6317277700,2975,2975,2975,2975,0
|
|
20240117,162500,6317277700,2975,2975,2975,2975,0
|
|
20240117,162400,6317277700,2975,2975,2975,2975,0
|
|
20240117,162300,6317277700,2975,2975,2975,2975,0
|
|
20240117,162200,6317277700,2975,2975,2975,2975,0
|
|
20240117,162100,6317277700,2975,2975,2975,2975,0
|
|
20240117,162000,6317277700,2975,2975,2975,2975,0
|
|
20240117,161900,6317277700,2975,2975,2975,2975,0
|
|
20240117,161800,6317277700,2975,2975,2975,2975,0
|
|
20240117,161700,6317277700,2975,2975,2975,2975,0
|
|
20240117,161600,6317277700,2975,2975,2975,2975,0
|
|
20240117,161500,6317277700,2975,2975,2975,2975,0
|
|
20240117,161400,6317277700,2975,2975,2975,2975,0
|
|
20240117,161300,6317277700,2975,2975,2975,2975,0
|
|
20240117,161200,6317277700,2975,2975,2975,2975,0
|
|
20240117,161100,6317277700,2975,2975,2975,2975,0
|
|
20240117,161000,6317277700,2975,2975,2975,2975,0
|
|
20240117,160900,6317277700,2975,2975,2975,2975,0
|
|
20240117,160800,6317277700,2975,2975,2975,2975,0
|
|
20240117,160700,6317277700,2975,2975,2975,2975,0
|
|
20240117,160600,6317277700,2975,2975,2975,2975,0
|
|
20240117,160500,6317277700,2975,2975,2975,2975,0
|
|
20240117,160400,6317277700,2975,2975,2975,2975,0
|
|
20240117,160300,6317277700,2975,2975,2975,2975,0
|
|
20240117,160200,6317277700,2975,2975,2975,2975,8456
|
|
20240117,160100,6317277700,2975,2975,2975,2975,0
|
|
20240117,160000,6317277700,2975,2975,2975,2975,0
|
|
20240117,155900,6317277700,2975,2975,2975,2975,0
|
|
20240117,155800,6317277700,2975,2975,2975,2975,0
|
|
20240117,155700,6317277700,2975,2975,2975,2975,0
|
|
20240117,155600,6317277700,2975,2975,2975,2975,0
|
|
20240117,155500,6317277700,2975,2975,2975,2975,0
|
|
20240117,155400,6317277700,2975,2975,2975,2975,0
|
|
20240117,155300,6317277700,2975,2975,2975,2975,0
|
|
20240117,155200,6317277700,2975,2975,2975,2975,0
|
|
20240117,155100,6317277700,2975,2975,2975,2975,0
|
|
20240117,155000,6317277700,2975,2975,2975,2975,0
|
|
20240117,154900,6317277700,2975,2975,2975,2975,0
|
|
20240117,154800,6317277700,2975,2975,2975,2975,0
|
|
20240117,154700,6317277700,2975,2975,2975,2975,0
|
|
20240117,154600,6317277700,2975,2975,2975,2975,0
|
|
20240117,154500,6317277700,2975,2975,2975,2975,0
|
|
20240117,154400,6317277700,2975,2975,2975,2975,0
|
|
20240117,154300,6317277700,2975,2975,2975,2975,0
|
|
20240117,154200,6317277700,2975,2975,2975,2975,0
|
|
20240117,154100,6317277700,2975,2975,2975,2975,0
|
|
20240117,154000,6317277700,2975,2975,2975,2975,0
|
|
20240117,153900,6317277700,2975,2975,2975,2975,0
|
|
20240117,153800,6317277700,2975,2975,2975,2975,0
|
|
20240117,153700,6317277700,2975,2975,2975,2975,0
|
|
20240117,153600,6317277700,2975,2975,2975,2975,0
|
|
20240117,153500,6317277700,2975,2975,2975,2975,0
|
|
20240117,153400,6317277700,2975,2975,2975,2975,0
|
|
20240117,153300,6317277700,2975,2975,2975,2975,0
|
|
20240117,153200,6317277700,2975,2975,2975,2975,8456
|
|
20240117,153100,6317277700,2975,2975,2975,2975,0
|
|
20240117,153000,6317277700,2975,2975,2975,2975,8456
|
|
20240117,152900,6292121100,2975,2975,2975,2975,0
|
|
20240117,152800,6292121100,2975,2975,2975,2975,0
|
|
20240117,152700,6292121100,2975,2975,2975,2975,0
|
|
20240117,152600,6292121100,2975,2975,2975,2975,0
|
|
20240117,152500,6292121100,2975,2975,2975,2975,0
|
|
20240117,152400,6292121100,2975,2975,2975,2975,0
|
|
20240117,152300,6292121100,2975,2975,2975,2975,0
|
|
20240117,152200,6292121100,2975,2975,2975,2975,0
|
|
20240117,152100,6292121100,2975,2975,2975,2975,0
|
|
20240117,152000,6292121100,2975,2975,2975,2975,0
|
|
20240117,151900,6292121100,2975,2970,2975,2965,3111
|
|
20240117,151800,6282869880,2975,2970,2975,2970,7431
|
|
20240117,151700,6260798250,2970,2970,2975,2970,3794
|
|
20240117,151600,6249530045,2970,2970,2970,2965,1690
|
|
20240117,151500,6244512775,2970,2970,2970,2965,3140
|
|
20240117,151400,6235188805,2970,2965,2970,2960,3038
|
|
20240117,151300,6226184860,2965,2970,2970,2955,45903
|
|
20240117,151200,6090283955,2970,2970,2970,2965,3407
|
|
20240117,151100,6080168260,2970,2970,2970,2965,360
|
|
20240117,151000,6079099065,2965,2970,2970,2965,1740
|
|
20240117,150900,6073932495,2965,2970,2970,2965,3141
|
|
20240117,150800,6064604250,2970,2970,2970,2965,624
|
|
20240117,150700,6062751030,2965,2970,2970,2965,2842
|
|
20240117,150600,6054311290,2970,2970,2970,2965,2665
|
|
20240117,150500,6046396600,2970,2970,2970,2965,2735
|
|
20240117,150400,6038277570,2970,2970,2975,2965,2667
|
|
20240117,150300,6030360735,2970,2970,2975,2965,4788
|
|
20240117,150200,6016147075,2970,2970,2975,2965,751
|
|
20240117,150100,6013918920,2970,2975,2975,2970,8284
|
|
20240117,150000,5989315225,2975,2975,2975,2970,3876
|
|
20240117,145900,5977789610,2975,2975,2975,2970,7518
|
|
20240117,145800,5955454070,2970,2975,2980,2970,950
|
|
20240117,145700,5952630530,2980,2980,2980,2975,19672
|
|
20240117,145600,5894098805,2980,2975,2985,2975,721
|
|
20240117,145500,5891947660,2985,2980,2985,2975,3290
|
|
20240117,145400,5882139375,2980,2980,2985,2980,8194
|
|
20240117,145300,5857719610,2980,2985,2985,2980,3126
|
|
20240117,145200,5848402495,2985,2985,2985,2985,563
|
|
20240117,145100,5846721940,2985,2980,2985,2980,3484
|
|
20240117,145000,5836335390,2975,2985,2985,2975,892
|
|
20240117,144900,5833673585,2975,2985,2985,2975,2982
|
|
20240117,144800,5824795210,2985,2980,2985,2980,1195
|
|
20240117,144700,5821231465,2985,2980,2985,2975,5716
|
|
20240117,144600,5804196765,2980,2985,2985,2980,2403
|
|
20240117,144500,5797035535,2975,2990,2990,2975,1458
|
|
20240117,144400,5792686425,2985,2980,2985,2980,4718
|
|
20240117,144300,5778611935,2980,2980,2990,2975,4974
|
|
20240117,144200,5763801855,2980,2980,2980,2975,996
|
|
20240117,144100,5760833935,2980,2990,2990,2980,3698
|
|
20240117,144000,5749786435,2980,2985,2990,2980,8592
|
|
20240117,143900,5724158525,2980,2990,2990,2980,876
|
|
20240117,143800,5721541250,2990,2985,2990,2980,2948
|
|
20240117,143700,5712741320,2985,2985,2985,2980,2035
|
|
20240117,143600,5706668720,2985,2990,2990,2985,838
|
|
20240117,143500,5704166445,2990,2990,2990,2985,8618
|
|
20240117,143400,5678427355,2985,2985,2985,2985,853
|
|
20240117,143300,5675881150,2985,2990,2990,2980,5863
|
|
20240117,143200,5658377360,2985,2990,2990,2985,3356
|
|
20240117,143100,5648343435,2990,2985,2990,2985,2732
|
|
20240117,143000,5640178670,2985,2985,2985,2985,1377
|
|
20240117,142900,5636068325,2985,2985,2990,2980,5184
|
|
20240117,142800,5620590975,2980,2985,2985,2980,1114
|
|
20240117,142700,5617265905,2985,2990,2990,2975,2253
|
|
20240117,142600,5610550360,2990,2990,2990,2980,5768
|
|
20240117,142500,5593331895,2990,2985,2990,2985,1600
|
|
20240117,142400,5588552810,2985,2985,2985,2980,2940
|
|
20240117,142300,5579777910,2985,2980,2985,2975,8008
|
|
20240117,142200,5555911220,2980,2980,2980,2975,2353
|
|
20240117,142100,5548901570,2975,2980,2980,2975,2595
|
|
20240117,142000,5541175155,2975,2980,2980,2970,5344
|
|
20240117,141900,5525281500,2980,2975,2980,2970,4651
|
|
20240117,141800,5511444755,2975,2970,2975,2970,1412
|
|
20240117,141700,5507247315,2970,2985,2985,2960,9989
|
|
20240117,141600,5477537180,2970,2960,2970,2960,4408
|
|
20240117,141500,5464472970,2965,2960,2965,2960,3160
|
|
20240117,141400,5455110735,2965,2965,2965,2960,5532
|
|
20240117,141300,5438715830,2965,2960,2965,2960,2048
|
|
20240117,141200,5432647995,2960,2965,2965,2960,2541
|
|
20240117,141100,5425117650,2965,2965,2965,2960,5464
|
|
20240117,141000,5408929245,2960,2965,2965,2960,2928
|
|
20240117,140900,5400254370,2965,2970,2970,2960,12552
|
|
20240117,140800,5363039705,2965,2970,2970,2965,5211
|
|
20240117,140700,5347569965,2970,2970,2970,2965,2693
|
|
20240117,140600,5339576775,2965,2970,2970,2965,2576
|
|
20240117,140500,5331932240,2970,2970,2970,2965,8934
|
|
20240117,140400,5305428880,2970,2970,2970,2965,5829
|
|
20240117,140300,5288123690,2965,2975,2975,2965,13117
|
|
20240117,140200,5249159285,2980,2980,2980,2970,27329
|
|
20240117,140100,5167831665,2980,2980,2980,2975,2458
|
|
20240117,140000,5160508335,2980,2980,2985,2980,5224
|
|
20240117,135900,5144937650,2980,2980,2980,2975,5795
|
|
20240117,135800,5127677655,2980,2975,2980,2975,1587
|
|
20240117,135700,5122950665,2980,2985,2985,2980,5852
|
|
20240117,135600,5105508430,2985,2980,2985,2980,4093
|
|
20240117,135500,5093303465,2975,2980,2980,2975,6137
|
|
20240117,135400,5075020420,2985,2980,2985,2980,3800
|
|
20240117,135300,5063693275,2985,2985,2985,2975,5924
|
|
20240117,135200,5046024755,2985,2985,2985,2980,4579
|
|
20240117,135100,5032376595,2985,2990,2990,2985,4422
|
|
20240117,135000,5019174025,2985,2985,2990,2985,3726
|
|
20240117,134900,5008043355,2985,2980,2985,2980,11066
|
|
20240117,134800,4975015565,2985,2980,2985,2975,6633
|
|
20240117,134700,4955245735,2985,2980,2985,2980,5669
|
|
20240117,134600,4938327930,2980,2980,2985,2975,5430
|
|
20240117,134500,4922150110,2985,2985,2985,2980,3567
|
|
20240117,134400,4911514560,2980,2980,2985,2980,3604
|
|
20240117,134300,4900763545,2980,2980,2980,2975,9876
|
|
20240117,134200,4871340980,2980,2975,2980,2975,4572
|
|
20240117,134100,4857736340,2980,2970,2980,2970,3915
|
|
20240117,134000,4846082180,2975,2975,2980,2975,5171
|
|
20240117,133900,4830681970,2980,2975,2985,2975,5902
|
|
20240117,133800,4813106350,2975,2975,2980,2970,2377
|
|
20240117,133700,4806034025,2980,2975,2980,2970,7923
|
|
20240117,133600,4782484690,2975,2985,2985,2975,13567
|
|
20240117,133500,4742075395,2980,2980,2985,2980,3541
|
|
20240117,133400,4731517960,2985,2985,2990,2985,8560
|
|
20240117,133300,4705950085,2985,2990,2995,2985,3611
|
|
20240117,133200,4695155635,2990,2995,2995,2985,1741
|
|
20240117,133100,4689951480,2990,2985,2995,2985,4830
|
|
20240117,133000,4675512955,2985,2990,2990,2980,3608
|
|
20240117,132900,4664739050,2995,2985,2995,2985,1670
|
|
20240117,132800,4659745680,2985,2990,2995,2985,6953
|
|
20240117,132700,4638952725,2995,2990,2995,2990,3079
|
|
20240117,132600,4629743710,2995,2995,2995,2985,2669
|
|
20240117,132500,4621760040,2985,2990,2995,2985,5722
|
|
20240117,132400,4604642480,2990,2995,2995,2990,4977
|
|
20240117,132300,4589755395,2990,2995,2995,2990,5047
|
|
20240117,132200,4574661735,2995,3000,3000,2990,7240
|
|
20240117,132100,4552966945,2995,2995,3000,2990,12032
|
|
20240117,132000,4516934010,3000,2995,3000,2995,6172
|
|
20240117,131900,4498438640,2995,3005,3005,2995,20140
|
|
20240117,131800,4438015065,3015,3015,3015,3005,17421
|
|
20240117,131700,4385561810,3015,3020,3020,3015,5528
|
|
20240117,131600,4368871450,3020,3015,3020,3015,4866
|
|
20240117,131500,4354184410,3015,3020,3025,3015,2542
|
|
20240117,131400,4346506340,3020,3020,3020,3015,526
|
|
20240117,131300,4344917835,3015,3020,3020,3015,3253
|
|
20240117,131200,4335094185,3020,3020,3020,3020,2298
|
|
20240117,131100,4328154225,3025,3020,3025,3015,1676
|
|
20240117,131000,4323090425,3020,3020,3025,3020,4915
|
|
20240117,130900,4308241225,3025,3025,3025,3015,971
|
|
20240117,130800,4305303980,3020,3025,3025,3015,2076
|
|
20240117,130700,4299028245,3025,3015,3025,3015,3912
|
|
20240117,130600,4287213315,3020,3015,3020,3015,2225
|
|
20240117,130500,4280494920,3010,3015,3020,3010,2017
|
|
20240117,130400,4274418660,3015,3015,3015,3010,4107
|
|
20240117,130300,4262040800,3015,3010,3015,3010,3595
|
|
20240117,130200,4251208980,3015,3015,3015,3010,1752
|
|
20240117,130100,4245928355,3015,3010,3015,3005,3452
|
|
20240117,130000,4235532520,3005,3010,3015,3005,5366
|
|
20240117,125900,4219377850,3015,3015,3020,3010,2972
|
|
20240117,125800,4210415600,3015,3020,3020,3015,2688
|
|
20240117,125700,4202297845,3020,3020,3020,3010,2061
|
|
20240117,125600,4196075020,3020,3020,3025,3015,3603
|
|
20240117,125500,4185202195,3015,3025,3025,3015,6254
|
|
20240117,125400,4166299670,3020,3025,3025,3015,2183
|
|
20240117,125300,4159707075,3025,3025,3025,3020,3376
|
|
20240117,125200,4149506760,3025,3030,3030,3020,881
|
|
20240117,125100,4146840645,3025,3030,3030,3020,5857
|
|
20240117,125000,4129121210,3030,3025,3030,3020,2729
|
|
20240117,124900,4120855610,3030,3025,3030,3025,3448
|
|
20240117,124800,4110410700,3030,3020,3030,3020,7506
|
|
20240117,124700,4087727425,3025,3025,3025,3020,2305
|
|
20240117,124600,4080755550,3025,3020,3025,3020,1062
|
|
20240117,124500,4077545390,3020,3025,3025,3020,5918
|
|
20240117,124400,4059658825,3020,3035,3035,3020,2546
|
|
20240117,124300,4051948460,3035,3035,3035,3025,2605
|
|
20240117,124200,4044052855,3035,3025,3035,3025,1622
|
|
20240117,124100,4039135970,3035,3030,3035,3025,4854
|
|
20240117,124000,4024416005,3030,3030,3035,3030,7388
|
|
20240117,123900,4002023220,3030,3030,3030,3025,5250
|
|
20240117,123800,3986120720,3030,3025,3030,3025,829
|
|
20240117,123700,3983609775,3025,3030,3030,3025,2836
|
|
20240117,123600,3975017190,3020,3025,3030,3020,4419
|
|
20240117,123500,3961637380,3025,3025,3025,3020,4836
|
|
20240117,123400,3947028815,3025,3020,3025,3020,2547
|
|
20240117,123300,3939325765,3025,3025,3030,3025,10840
|
|
20240117,123200,3906519655,3025,3030,3030,3025,1123
|
|
20240117,123100,3903118125,3030,3030,3030,3025,1154
|
|
20240117,123000,3899621510,3025,3030,3030,3025,3847
|
|
20240117,122900,3887968805,3030,3030,3030,3025,4164
|
|
20240117,122800,3875352075,3030,3025,3030,3025,3601
|
|
20240117,122700,3864441050,3030,3030,3030,3030,4149
|
|
20240117,122600,3851869580,3025,3030,3030,3025,465
|
|
20240117,122500,3850461030,3030,3030,3030,3030,2933
|
|
20240117,122400,3841574040,3030,3025,3030,3025,3792
|
|
20240117,122300,3830084420,3030,3030,3030,3025,4972
|
|
20240117,122200,3815020060,3030,3030,3030,3025,7680
|
|
20240117,122100,3791750260,3030,3025,3030,3020,26676
|
|
20240117,122000,3711052540,3025,3015,3025,3015,14262
|
|
20240117,121900,3667975450,3015,3020,3020,3015,3430
|
|
20240117,121800,3657619980,3015,3015,3020,3015,3689
|
|
20240117,121700,3646490625,3010,3015,3015,3010,6838
|
|
20240117,121600,3625874155,3010,3015,3015,3010,1690
|
|
20240117,121500,3620783285,3010,3010,3015,3010,3951
|
|
20240117,121400,3608876780,3010,3010,3010,3005,2477
|
|
20240117,121300,3601423765,3010,3005,3010,3005,1375
|
|
20240117,121200,3597286280,3005,3020,3020,3005,24539
|
|
20240117,121100,3523395770,3015,3020,3020,3010,691
|
|
20240117,121000,3521309950,3020,3020,3020,3015,2437
|
|
20240117,120900,3513957095,3020,3020,3020,3020,3255
|
|
20240117,120800,3504126995,3020,3025,3025,3015,3058
|
|
20240117,120700,3494882525,3025,3020,3025,3015,7243
|
|
20240117,120600,3473040595,3020,3020,3025,3020,3774
|
|
20240117,120500,3461627030,3025,3020,3025,3020,2311
|
|
20240117,120400,3454645145,3020,3015,3020,3015,1788
|
|
20240117,120300,3449245635,3015,3025,3025,3015,8542
|
|
20240117,120200,3423428000,3025,3025,3030,3025,1503
|
|
20240117,120100,3418881360,3025,3025,3030,3025,2436
|
|
20240117,120000,3411511405,3030,3015,3030,3015,4431
|
|
20240117,115900,3398115985,3025,3020,3025,3020,3054
|
|
20240117,115800,3388887020,3025,3025,3025,3020,1655
|
|
20240117,115700,3383886950,3025,3030,3030,3025,3315
|
|
20240117,115600,3373846045,3030,3030,3030,3020,4010
|
|
20240117,115500,3361721585,3030,3030,3030,3025,853
|
|
20240117,115400,3359138995,3025,3025,3030,3025,5918
|
|
20240117,115300,3341234965,3025,3025,3030,3025,2625
|
|
20240117,115200,3333292715,3025,3025,3025,3020,3633
|
|
20240117,115100,3322305655,3025,3025,3025,3020,3014
|
|
20240117,115000,3313203105,3020,3025,3025,3020,6432
|
|
20240117,114900,3293747050,3025,3020,3025,3015,1116
|
|
20240117,114800,3290375735,3015,3020,3020,3015,3406
|
|
20240117,114700,3280098645,3020,3015,3020,3015,3335
|
|
20240117,114600,3270027440,3020,3020,3020,3015,1832
|
|
20240117,114500,3264496550,3020,3020,3020,3015,3085
|
|
20240117,114400,3255194145,3020,3015,3020,3005,5327
|
|
20240117,114300,3239139850,3015,3010,3015,3010,3353
|
|
20240117,114200,3229041580,3015,3020,3020,3015,1660
|
|
20240117,114100,3224035500,3015,3010,3020,3010,5660
|
|
20240117,114000,3206984520,3010,3015,3015,3010,1045
|
|
20240117,113900,3203833870,3015,3020,3025,3015,2948
|
|
20240117,113800,3194928145,3020,3015,3020,3010,3842
|
|
20240117,113700,3183342470,3015,3015,3025,3010,4648
|
|
20240117,113600,3169325675,3020,3035,3035,3020,8612
|
|
20240117,113500,3143308815,3035,3035,3035,3020,9247
|
|
20240117,113400,3115315125,3025,3025,3035,3020,3614
|
|
20240117,113300,3104368505,3030,3035,3035,3025,5049
|
|
20240117,113200,3089067700,3035,3035,3040,3030,3981
|
|
20240117,113100,3076978055,3035,3040,3040,3030,3495
|
|
20240117,113000,3066363375,3040,3035,3040,3025,4387
|
|
20240117,112900,3053057875,3040,3035,3040,3030,1849
|
|
20240117,112800,3047450930,3035,3035,3040,3030,9616
|
|
20240117,112700,3018256470,3040,3040,3050,3030,15605
|
|
20240117,112600,2970773610,3040,3040,3045,3030,31072
|
|
20240117,112500,2876197530,3040,3030,3045,3030,17197
|
|
20240117,112400,2823908675,3030,3025,3030,3025,2425
|
|
20240117,112300,2816573025,3020,3025,3030,3020,11622
|
|
20240117,112200,2781390595,3025,3025,3025,3020,1721
|
|
20240117,112100,2776187270,3020,3020,3025,3015,5820
|
|
20240117,112000,2758595510,3025,3015,3025,3015,2618
|
|
20240117,111900,2750688825,3025,3025,3025,3015,3662
|
|
20240117,111800,2739625305,3020,3025,3025,3015,5746
|
|
20240117,111700,2722259825,3020,3015,3025,3015,46797
|
|
20240117,111600,2581062805,3015,3015,3015,3010,16531
|
|
20240117,111500,2531225445,3015,3010,3015,3010,1349
|
|
20240117,111400,2527159235,3015,3015,3015,3010,1845
|
|
20240117,111300,2521597190,3015,3010,3015,3010,831
|
|
20240117,111200,2519091730,3010,3015,3015,3010,1441
|
|
20240117,111100,2514747945,3010,3015,3015,3010,1527
|
|
20240117,111000,2510144855,3010,3010,3015,3010,10728
|
|
20240117,110900,2477829325,3010,3010,3010,3005,1835
|
|
20240117,110800,2472307555,3005,3010,3010,3005,1381
|
|
20240117,110700,2468150890,3010,3010,3010,3005,3120
|
|
20240117,110600,2458760545,3010,3010,3010,3005,1179
|
|
20240117,110500,2455211895,3010,3010,3010,3005,1212
|
|
20240117,110400,2451564110,3005,3010,3010,3005,240
|
|
20240117,110300,2450842710,3010,3005,3010,3000,2764
|
|
20240117,110200,2442536490,3005,3005,3005,3000,3106
|
|
20240117,110100,2433208965,3005,3010,3015,3005,2967
|
|
20240117,110000,2424277390,3010,3005,3010,3005,1254
|
|
20240117,105900,2420503345,3010,3010,3015,3000,2759
|
|
20240117,105800,2412206665,3015,3015,3015,3005,6829
|
|
20240117,105700,2391652930,3015,3015,3015,3010,2066
|
|
20240117,105600,2385424120,3015,3010,3015,3010,4376
|
|
20240117,105500,2372239795,3010,3015,3015,3010,1653
|
|
20240117,105400,2367259190,3015,3015,3015,3010,6550
|
|
20240117,105300,2347512710,3015,3010,3015,3010,1362
|
|
20240117,105200,2343408280,3015,3015,3015,3010,6632
|
|
20240117,105100,2323413760,3015,3010,3015,3010,1606
|
|
20240117,105000,2318578445,3010,3010,3010,3005,15415
|
|
20240117,104900,2272179305,3010,3010,3010,3005,2404
|
|
20240117,104800,2264948470,3005,3005,3010,3005,1589
|
|
20240117,104700,2260173455,3005,3000,3005,3000,11106
|
|
20240117,104600,2226823185,3000,3000,3005,3000,4191
|
|
20240117,104500,2214240465,3000,3000,3005,3000,2228
|
|
20240117,104400,2207555405,3000,3005,3005,3000,4597
|
|
20240117,104300,2193746415,3005,3000,3005,3000,3528
|
|
20240117,104200,2183156655,3000,3005,3005,3000,377
|
|
20240117,104100,2182025335,3000,3005,3005,3000,1972
|
|
20240117,104000,2176103040,3005,3005,3005,3000,3365
|
|
20240117,103900,2165991570,3000,3000,3005,3000,735
|
|
20240117,103800,2163785755,3005,3005,3010,3000,3754
|
|
20240117,103700,2152505125,3005,2995,3005,2995,40675
|
|
20240117,103600,2030456485,2995,3000,3005,2995,7596
|
|
20240117,103500,2007669380,3005,3000,3005,3000,1904
|
|
20240117,103400,2001948955,3000,3005,3010,3000,5521
|
|
20240117,103300,1985354100,3000,3005,3005,3000,3735
|
|
20240117,103200,1974131705,3000,3010,3010,2995,8144
|
|
20240117,103100,1949692500,3005,2995,3005,2995,25006
|
|
20240117,103000,1874663185,2990,2995,2995,2990,2013
|
|
20240117,102900,1868634960,2990,2990,2995,2985,3270
|
|
20240117,102800,1858858950,2990,2990,2995,2990,9544
|
|
20240117,102700,1830290290,2990,2990,2990,2985,2658
|
|
20240117,102600,1822347120,2990,2990,2990,2980,2986
|
|
20240117,102500,1813419195,2990,2980,2990,2980,3427
|
|
20240117,102400,1803186045,2980,2985,2985,2980,738
|
|
20240117,102300,1800986780,2985,2980,2985,2980,2325
|
|
20240117,102200,1794058215,2975,2975,2975,2975,215
|
|
20240117,102100,1793418590,2970,2970,2980,2970,9136
|
|
20240117,102000,1766232235,2970,2965,2970,2960,3242
|
|
20240117,101900,1756618985,2965,2960,2965,2960,848
|
|
20240117,101800,1754108490,2965,2955,2965,2955,2544
|
|
20240117,101700,1746574190,2955,2960,2960,2955,3127
|
|
20240117,101600,1737322430,2960,2960,2960,2955,485
|
|
20240117,101500,1735887325,2960,2955,2960,2955,3313
|
|
20240117,101400,1726084845,2955,2955,2960,2955,2263
|
|
20240117,101300,1719387680,2955,2955,2960,2955,2501
|
|
20240117,101200,1711995580,2960,2960,2960,2955,799
|
|
20240117,101100,1709634515,2955,2955,2960,2955,1139
|
|
20240117,101000,1706268690,2960,2955,2960,2955,1836
|
|
20240117,100900,1700840825,2960,2965,2965,2955,2877
|
|
20240117,100800,1692327935,2960,2960,2965,2960,5001
|
|
20240117,100700,1677524720,2960,2965,2965,2960,187
|
|
20240117,100600,1676970600,2965,2960,2965,2960,637
|
|
20240117,100500,1675083075,2960,2960,2960,2955,3258
|
|
20240117,100400,1665439730,2960,2965,2970,2955,13708
|
|
20240117,100300,1624832615,2970,2970,2970,2965,807
|
|
20240117,100200,1622439490,2965,2970,2970,2965,1012
|
|
20240117,100100,1619437890,2960,2965,2970,2960,1965
|
|
20240117,100000,1613617620,2965,2960,2965,2960,115
|
|
20240117,095900,1613276985,2960,2965,2975,2960,6028
|
|
20240117,095800,1595346055,2960,2970,2970,2960,2805
|
|
20240117,095700,1587027420,2965,2970,2970,2965,4503
|
|
20240117,095600,1573653530,2970,2970,2975,2970,4384
|
|
20240117,095500,1560630705,2970,2970,2970,2970,1891
|
|
20240117,095400,1555014435,2970,2970,2975,2965,886
|
|
20240117,095300,1552383025,2965,2975,2975,2965,2479
|
|
20240117,095200,1545022625,2970,2980,2980,2970,181
|
|
20240117,095100,1544484595,2980,2970,2980,2965,536
|
|
20240117,095000,1542889845,2980,2965,2980,2965,300
|
|
20240117,094900,1541998860,2965,2965,2980,2965,666
|
|
20240117,094800,1540022010,2965,2970,2970,2960,1547
|
|
20240117,094700,1535442085,2970,2960,2970,2955,2868
|
|
20240117,094600,1526937180,2960,2960,2960,2955,3215
|
|
20240117,094500,1517422605,2960,2970,2970,2960,13958
|
|
20240117,094400,1475991095,2970,2975,2980,2970,1729
|
|
20240117,094300,1470849790,2970,2960,2980,2960,11394
|
|
20240117,094200,1437084125,2955,2950,2960,2950,9169
|
|
20240117,094100,1410008245,2950,2955,2955,2950,6990
|
|
20240117,094000,1389359430,2955,2960,2960,2955,4931
|
|
20240117,093900,1374787805,2960,2960,2960,2960,2010
|
|
20240117,093800,1368838205,2960,2955,2960,2955,864
|
|
20240117,093700,1366284875,2960,2960,2960,2950,2708
|
|
20240117,093600,1358282725,2965,2955,2965,2950,10076
|
|
20240117,093500,1328508305,2955,2960,2960,2950,7730
|
|
20240117,093400,1305678335,2960,2960,2960,2955,653
|
|
20240117,093300,1303745995,2955,2955,2960,2955,13802
|
|
20240117,093200,1262960775,2955,2965,2970,2955,11334
|
|
20240117,093100,1229383440,2965,2970,2970,2960,8966
|
|
20240117,093000,1202809860,2970,2970,2975,2965,2412
|
|
20240117,092900,1195646320,2970,2965,2985,2965,3040
|
|
20240117,092800,1186621870,2965,2980,2980,2965,10528
|
|
20240117,092700,1155352905,2980,2980,2985,2975,2033
|
|
20240117,092600,1149298215,2980,2975,2980,2970,4237
|
|
20240117,092500,1136694725,2975,2970,2975,2970,6802
|
|
20240117,092400,1116490985,2965,2985,2985,2965,28857
|
|
20240117,092300,1030663235,2980,2980,2990,2980,6090
|
|
20240117,092200,1012499240,2980,2985,2985,2980,2995
|
|
20240117,092100,1003574115,2980,2985,2985,2980,5180
|
|
20240117,092000,988123615,2985,2980,2985,2980,6293
|
|
20240117,091900,969361215,2980,2995,2995,2980,11357
|
|
20240117,091800,935426435,2995,2990,2995,2990,11108
|
|
20240117,091700,902199255,2990,2995,3000,2990,11831
|
|
20240117,091600,866820490,3000,2995,3005,2990,7888
|
|
20240117,091500,843198420,3000,3015,3015,3000,21881
|
|
20240117,091400,777522045,3015,3015,3015,3010,7031
|
|
20240117,091300,756352360,3015,3015,3015,3005,10416
|
|
20240117,091200,724967105,3015,3020,3020,3010,5758
|
|
20240117,091100,707583035,3020,3010,3020,3010,6457
|
|
20240117,091000,688119560,3010,2995,3015,2990,25118
|
|
20240117,090900,612681900,2990,2995,3000,2990,22843
|
|
20240117,090800,544322315,3000,3000,3000,2995,15996
|
|
20240117,090700,496337855,3000,2995,3000,2990,5717
|
|
20240117,090600,479231530,2990,3000,3000,2990,1485
|
|
20240117,090500,474782965,3000,3010,3010,2990,17701
|
|
20240117,090400,421734955,3000,3005,3015,3000,11779
|
|
20240117,090300,386375415,3010,3010,3015,3000,23058
|
|
20240117,090200,317121820,3010,2995,3015,2995,40575
|
|
20240117,090100,195451485,2995,2990,3000,2985,11396
|
|
20240117,090000,161397920,2990,2990,2995,2980,51113
|