643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,194000,19158125730,3850,3850,3850,3850,127636
|
|
20240116,193900,19158125730,3850,3850,3850,3850,0
|
|
20240116,193800,19158125730,3850,3850,3850,3850,0
|
|
20240116,193700,19158125730,3850,3850,3850,3850,0
|
|
20240116,193600,19158125730,3850,3850,3850,3850,0
|
|
20240116,193500,19158125730,3850,3850,3850,3850,0
|
|
20240116,193400,19158125730,3850,3850,3850,3850,0
|
|
20240116,193300,19158125730,3850,3850,3850,3850,0
|
|
20240116,193200,19158125730,3850,3850,3850,3850,0
|
|
20240116,193100,19158125730,3850,3850,3850,3850,0
|
|
20240116,193000,19158125730,3850,3850,3850,3850,0
|
|
20240116,192900,19158125730,3850,3850,3850,3850,0
|
|
20240116,192800,19158125730,3850,3850,3850,3850,0
|
|
20240116,192700,19158125730,3850,3850,3850,3850,0
|
|
20240116,192600,19158125730,3850,3850,3850,3850,0
|
|
20240116,192500,19158125730,3850,3850,3850,3850,0
|
|
20240116,192400,19158125730,3850,3850,3850,3850,0
|
|
20240116,192300,19158125730,3850,3850,3850,3850,0
|
|
20240116,192200,19158125730,3850,3850,3850,3850,0
|
|
20240116,192100,19158125730,3850,3850,3850,3850,0
|
|
20240116,192000,19158125730,3850,3850,3850,3850,0
|
|
20240116,191900,19158125730,3850,3850,3850,3850,0
|
|
20240116,191800,19158125730,3850,3850,3850,3850,0
|
|
20240116,191700,19158125730,3850,3850,3850,3850,0
|
|
20240116,191600,19158125730,3850,3850,3850,3850,0
|
|
20240116,191500,19158125730,3850,3850,3850,3850,0
|
|
20240116,191400,19158125730,3850,3850,3850,3850,0
|
|
20240116,191300,19158125730,3850,3850,3850,3850,0
|
|
20240116,191200,19158125730,3850,3850,3850,3850,0
|
|
20240116,191100,19158125730,3850,3850,3850,3850,0
|
|
20240116,191000,19158125730,3850,3850,3850,3850,127636
|
|
20240116,190900,19158125730,3850,3850,3850,3850,0
|
|
20240116,190800,19158125730,3850,3850,3850,3850,0
|
|
20240116,190700,19158125730,3850,3850,3850,3850,0
|
|
20240116,190600,19158125730,3850,3850,3850,3850,0
|
|
20240116,190500,19158125730,3850,3850,3850,3850,0
|
|
20240116,190400,19158125730,3850,3850,3850,3850,0
|
|
20240116,190300,19158125730,3850,3850,3850,3850,0
|
|
20240116,190200,19158125730,3850,3850,3850,3850,0
|
|
20240116,190100,19158125730,3850,3850,3850,3850,0
|
|
20240116,190000,19158125730,3850,3850,3850,3850,0
|
|
20240116,185900,19158125730,3850,3850,3850,3850,0
|
|
20240116,185800,19158125730,3850,3850,3850,3850,0
|
|
20240116,185700,19158125730,3850,3850,3850,3850,0
|
|
20240116,185600,19158125730,3850,3850,3850,3850,0
|
|
20240116,185500,19158125730,3850,3850,3850,3850,0
|
|
20240116,185400,19158125730,3850,3850,3850,3850,0
|
|
20240116,185300,19158125730,3850,3850,3850,3850,0
|
|
20240116,185200,19158125730,3850,3850,3850,3850,0
|
|
20240116,185100,19158125730,3850,3850,3850,3850,0
|
|
20240116,185000,19158125730,3850,3850,3850,3850,0
|
|
20240116,184900,19158125730,3850,3850,3850,3850,0
|
|
20240116,184800,19158125730,3850,3850,3850,3850,0
|
|
20240116,184700,19158125730,3850,3850,3850,3850,0
|
|
20240116,184600,19158125730,3850,3850,3850,3850,0
|
|
20240116,184500,19158125730,3850,3850,3850,3850,0
|
|
20240116,184400,19158125730,3850,3850,3850,3850,0
|
|
20240116,184300,19158125730,3850,3850,3850,3850,0
|
|
20240116,184200,19158125730,3850,3850,3850,3850,0
|
|
20240116,184100,19158125730,3850,3850,3850,3850,0
|
|
20240116,184000,19158125730,3850,3850,3850,3850,127636
|
|
20240116,183900,19158125730,3850,3850,3850,3850,0
|
|
20240116,183800,19158125730,3850,3850,3850,3850,0
|
|
20240116,183700,19158125730,3850,3850,3850,3850,0
|
|
20240116,183600,19158125730,3850,3850,3850,3850,0
|
|
20240116,183500,19158125730,3850,3850,3850,3850,0
|
|
20240116,183400,19158125730,3850,3850,3850,3850,0
|
|
20240116,183300,19158125730,3850,3850,3850,3850,0
|
|
20240116,183200,19158125730,3850,3850,3850,3850,0
|
|
20240116,183100,19158125730,3850,3850,3850,3850,0
|
|
20240116,183000,19158125730,3850,3850,3850,3850,0
|
|
20240116,182900,19158125730,3850,3850,3850,3850,0
|
|
20240116,182800,19158125730,3850,3850,3850,3850,0
|
|
20240116,182700,19158125730,3850,3850,3850,3850,0
|
|
20240116,182600,19158125730,3850,3850,3850,3850,0
|
|
20240116,182500,19158125730,3850,3850,3850,3850,0
|
|
20240116,182400,19158125730,3850,3850,3850,3850,0
|
|
20240116,182300,19158125730,3850,3850,3850,3850,0
|
|
20240116,182200,19158125730,3850,3850,3850,3850,0
|
|
20240116,182100,19158125730,3850,3850,3850,3850,0
|
|
20240116,182000,19158125730,3850,3850,3850,3850,0
|
|
20240116,181900,19158125730,3850,3850,3850,3850,0
|
|
20240116,181800,19158125730,3850,3850,3850,3850,0
|
|
20240116,181700,19158125730,3850,3850,3850,3850,0
|
|
20240116,181600,19158125730,3850,3850,3850,3850,0
|
|
20240116,181500,19158125730,3850,3850,3850,3850,0
|
|
20240116,181400,19158125730,3850,3850,3850,3850,0
|
|
20240116,181300,19158125730,3850,3850,3850,3850,0
|
|
20240116,181200,19158125730,3850,3850,3850,3850,0
|
|
20240116,181100,19158125730,3850,3850,3850,3850,0
|
|
20240116,181000,19158125730,3850,3850,3850,3850,127636
|
|
20240116,180900,19158125730,3850,3850,3850,3850,0
|
|
20240116,180800,19158125730,3850,3850,3850,3850,0
|
|
20240116,180700,19158125730,3850,3850,3850,3850,0
|
|
20240116,180600,19158125730,3850,3850,3850,3850,0
|
|
20240116,180500,19158125730,3850,3850,3850,3850,0
|
|
20240116,180400,19158125730,3850,3850,3850,3850,0
|
|
20240116,180300,19158125730,3850,3850,3850,3850,0
|
|
20240116,180200,19158125730,3850,3850,3850,3850,0
|
|
20240116,180100,19158125730,3850,3850,3850,3850,0
|
|
20240116,180000,19158125730,3850,3850,3850,3850,0
|
|
20240116,175900,19158125730,3850,3850,3850,3850,0
|
|
20240116,175800,19158125730,3850,3850,3850,3850,0
|
|
20240116,175700,19158125730,3850,3850,3850,3850,0
|
|
20240116,175600,19158125730,3850,3850,3850,3850,0
|
|
20240116,175500,19158125730,3850,3850,3850,3850,0
|
|
20240116,175400,19158125730,3850,3850,3850,3850,0
|
|
20240116,175300,19158125730,3850,3850,3850,3850,0
|
|
20240116,175200,19158125730,3850,3850,3850,3850,0
|
|
20240116,175100,19158125730,3850,3850,3850,3850,0
|
|
20240116,175000,19158125730,3850,3850,3850,3850,0
|
|
20240116,174900,19158125730,3850,3850,3850,3850,0
|
|
20240116,174800,19158125730,3850,3850,3850,3850,0
|
|
20240116,174700,19158125730,3850,3850,3850,3850,0
|
|
20240116,174600,19158125730,3850,3850,3850,3850,0
|
|
20240116,174500,19158125730,3850,3850,3850,3850,0
|
|
20240116,174400,19158125730,3850,3850,3850,3850,0
|
|
20240116,174300,19158125730,3850,3850,3850,3850,0
|
|
20240116,174200,19158125730,3850,3850,3850,3850,0
|
|
20240116,174100,19158125730,3850,3850,3850,3850,0
|
|
20240116,174000,19158125730,3850,3850,3850,3850,127636
|
|
20240116,173900,19158125730,3850,3850,3850,3850,0
|
|
20240116,173800,19158125730,3850,3850,3850,3850,0
|
|
20240116,173700,19158125730,3850,3850,3850,3850,0
|
|
20240116,173600,19158125730,3850,3850,3850,3850,0
|
|
20240116,173500,19158125730,3850,3850,3850,3850,0
|
|
20240116,173400,19158125730,3850,3850,3850,3850,0
|
|
20240116,173300,19158125730,3850,3850,3850,3850,0
|
|
20240116,173200,19158125730,3850,3850,3850,3850,0
|
|
20240116,173100,19158125730,3850,3850,3850,3850,0
|
|
20240116,173000,19158125730,3850,3850,3850,3850,0
|
|
20240116,172900,19158125730,3850,3850,3850,3850,0
|
|
20240116,172800,19158125730,3850,3850,3850,3850,0
|
|
20240116,172700,19158125730,3850,3850,3850,3850,0
|
|
20240116,172600,19158125730,3850,3850,3850,3850,0
|
|
20240116,172500,19158125730,3850,3850,3850,3850,0
|
|
20240116,172400,19158125730,3850,3850,3850,3850,0
|
|
20240116,172300,19158125730,3850,3850,3850,3850,0
|
|
20240116,172200,19158125730,3850,3850,3850,3850,0
|
|
20240116,172100,19158125730,3850,3850,3850,3850,0
|
|
20240116,172000,19158125730,3850,3850,3850,3850,0
|
|
20240116,171900,19158125730,3850,3850,3850,3850,0
|
|
20240116,171800,19158125730,3850,3850,3850,3850,0
|
|
20240116,171700,19158125730,3850,3850,3850,3850,0
|
|
20240116,171600,19158125730,3850,3850,3850,3850,0
|
|
20240116,171500,19158125730,3850,3850,3850,3850,0
|
|
20240116,171400,19158125730,3850,3850,3850,3850,0
|
|
20240116,171300,19158125730,3850,3850,3850,3850,0
|
|
20240116,171200,19158125730,3850,3850,3850,3850,0
|
|
20240116,171100,19158125730,3850,3850,3850,3850,0
|
|
20240116,171000,19158125730,3850,3850,3850,3850,127636
|
|
20240116,170900,19158125730,3850,3850,3850,3850,0
|
|
20240116,170800,19158125730,3850,3850,3850,3850,0
|
|
20240116,170700,19158125730,3850,3850,3850,3850,0
|
|
20240116,170600,19158125730,3850,3850,3850,3850,0
|
|
20240116,170500,19158125730,3850,3850,3850,3850,0
|
|
20240116,170400,19158125730,3850,3850,3850,3850,0
|
|
20240116,170300,19158125730,3850,3850,3850,3850,0
|
|
20240116,170200,19158125730,3850,3850,3850,3850,0
|
|
20240116,170100,19158125730,3850,3850,3850,3850,0
|
|
20240116,170000,19158125730,3850,3850,3850,3850,0
|
|
20240116,165900,19158125730,3850,3850,3850,3850,0
|
|
20240116,165800,19158125730,3850,3850,3850,3850,0
|
|
20240116,165700,19158125730,3850,3850,3850,3850,0
|
|
20240116,165600,19158125730,3850,3850,3850,3850,0
|
|
20240116,165500,19158125730,3850,3850,3850,3850,0
|
|
20240116,165400,19158125730,3850,3850,3850,3850,0
|
|
20240116,165300,19158125730,3850,3850,3850,3850,0
|
|
20240116,165200,19158125730,3850,3850,3850,3850,0
|
|
20240116,165100,19158125730,3850,3850,3850,3850,0
|
|
20240116,165000,19158125730,3850,3850,3850,3850,0
|
|
20240116,164900,19158125730,3850,3850,3850,3850,0
|
|
20240116,164800,19158125730,3850,3850,3850,3850,0
|
|
20240116,164700,19158125730,3850,3850,3850,3850,0
|
|
20240116,164600,19158125730,3850,3850,3850,3850,0
|
|
20240116,164500,19158125730,3850,3850,3850,3850,0
|
|
20240116,164400,19158125730,3850,3850,3850,3850,0
|
|
20240116,164300,19158125730,3850,3850,3850,3850,0
|
|
20240116,164200,19158125730,3850,3850,3850,3850,0
|
|
20240116,164100,19158125730,3850,3850,3850,3850,0
|
|
20240116,164000,19158125730,3850,3850,3850,3850,127636
|
|
20240116,163900,19158125730,3850,3850,3850,3850,0
|
|
20240116,163800,19158125730,3850,3850,3850,3850,0
|
|
20240116,163700,19158125730,3850,3850,3850,3850,0
|
|
20240116,163600,19158125730,3850,3850,3850,3850,0
|
|
20240116,163500,19158125730,3850,3850,3850,3850,0
|
|
20240116,163400,19158125730,3850,3850,3850,3850,0
|
|
20240116,163300,19158125730,3850,3850,3850,3850,0
|
|
20240116,163200,19158125730,3850,3850,3850,3850,0
|
|
20240116,163100,19158125730,3850,3850,3850,3850,0
|
|
20240116,163000,19158125730,3850,3850,3850,3850,0
|
|
20240116,162900,19158125730,3850,3850,3850,3850,0
|
|
20240116,162800,19158125730,3850,3850,3850,3850,0
|
|
20240116,162700,19158125730,3850,3850,3850,3850,0
|
|
20240116,162600,19158125730,3850,3850,3850,3850,0
|
|
20240116,162500,19158125730,3850,3850,3850,3850,0
|
|
20240116,162400,19158125730,3850,3850,3850,3850,0
|
|
20240116,162300,19158125730,3850,3850,3850,3850,0
|
|
20240116,162200,19158125730,3850,3850,3850,3850,0
|
|
20240116,162100,19158125730,3850,3850,3850,3850,0
|
|
20240116,162000,19158125730,3850,3850,3850,3850,0
|
|
20240116,161900,19158125730,3850,3850,3850,3850,0
|
|
20240116,161800,19158125730,3850,3850,3850,3850,0
|
|
20240116,161700,19158125730,3850,3850,3850,3850,0
|
|
20240116,161600,19158125730,3850,3850,3850,3850,0
|
|
20240116,161500,19158125730,3850,3850,3850,3850,0
|
|
20240116,161400,19158125730,3850,3850,3850,3850,0
|
|
20240116,161300,19158125730,3850,3850,3850,3850,0
|
|
20240116,161200,19158125730,3850,3850,3850,3850,0
|
|
20240116,161100,19158125730,3850,3850,3850,3850,0
|
|
20240116,161000,19158125730,3850,3850,3850,3850,127636
|
|
20240116,160900,19158125730,3850,3850,3850,3850,0
|
|
20240116,160800,19158125730,3850,3850,3850,3850,0
|
|
20240116,160700,19158125730,3850,3850,3850,3850,0
|
|
20240116,160600,19158125730,3850,3850,3850,3850,0
|
|
20240116,160500,19158125730,3850,3850,3850,3850,0
|
|
20240116,160400,19158125730,3850,3850,3850,3850,0
|
|
20240116,160300,19158125730,3850,3850,3850,3850,0
|
|
20240116,160200,19158125730,3850,3850,3850,3850,0
|
|
20240116,160100,19158125730,3850,3850,3850,3850,0
|
|
20240116,160000,19158125730,3850,3850,3850,3850,0
|
|
20240116,155900,19158125730,3850,3850,3850,3850,0
|
|
20240116,155800,19158125730,3850,3850,3850,3850,0
|
|
20240116,155700,19158125730,3850,3850,3850,3850,0
|
|
20240116,155600,19158125730,3850,3850,3850,3850,0
|
|
20240116,155500,19158125730,3850,3850,3850,3850,0
|
|
20240116,155400,19158125730,3850,3850,3850,3850,0
|
|
20240116,155300,19158125730,3850,3850,3850,3850,0
|
|
20240116,155200,19158125730,3850,3850,3850,3850,0
|
|
20240116,155100,19158125730,3850,3850,3850,3850,0
|
|
20240116,155000,19158125730,3850,3850,3850,3850,0
|
|
20240116,154900,19158125730,3850,3850,3850,3850,0
|
|
20240116,154800,19158125730,3850,3850,3850,3850,0
|
|
20240116,154700,19158125730,3850,3850,3850,3850,0
|
|
20240116,154600,19158125730,3850,3850,3850,3850,0
|
|
20240116,154500,19158125730,3850,3850,3850,3850,0
|
|
20240116,154400,19158125730,3850,3850,3850,3850,0
|
|
20240116,154300,19158125730,3850,3850,3850,3850,0
|
|
20240116,154200,19158125730,3850,3850,3850,3850,0
|
|
20240116,154100,19158125730,3850,3850,3850,3850,0
|
|
20240116,154000,19158125730,3850,3850,3850,3850,127636
|
|
20240116,153900,19158125730,3850,3850,3850,3850,0
|
|
20240116,153800,19158125730,3850,3850,3850,3850,0
|
|
20240116,153700,19158125730,3850,3850,3850,3850,0
|
|
20240116,153600,19158125730,3850,3850,3850,3850,0
|
|
20240116,153500,19158125730,3850,3850,3850,3850,0
|
|
20240116,153400,19158125730,3850,3850,3850,3850,0
|
|
20240116,153300,19158125730,3850,3850,3850,3850,0
|
|
20240116,153200,19158125730,3850,3850,3850,3850,0
|
|
20240116,153100,19158125730,3850,3850,3850,3850,0
|
|
20240116,153000,19158125730,3850,3850,3850,3850,127636
|
|
20240116,152900,18666727130,3855,3855,3855,3855,0
|
|
20240116,152800,18666727130,3855,3855,3855,3855,0
|
|
20240116,152700,18666727130,3855,3855,3855,3855,0
|
|
20240116,152600,18666727130,3855,3855,3855,3855,0
|
|
20240116,152500,18666727130,3855,3855,3855,3855,0
|
|
20240116,152400,18666727130,3855,3855,3855,3855,0
|
|
20240116,152300,18666727130,3855,3855,3855,3855,0
|
|
20240116,152200,18666727130,3855,3855,3855,3855,0
|
|
20240116,152100,18666727130,3855,3855,3855,3855,0
|
|
20240116,152000,18666727130,3855,3855,3855,3855,0
|
|
20240116,151900,18666727130,3855,3840,3860,3835,39951
|
|
20240116,151800,18513092030,3840,3825,3840,3825,25007
|
|
20240116,151700,18417271150,3830,3825,3830,3825,8910
|
|
20240116,151600,18383161310,3830,3825,3830,3820,9840
|
|
20240116,151500,18345520400,3825,3820,3825,3820,5435
|
|
20240116,151400,18324747835,3820,3810,3820,3805,15229
|
|
20240116,151300,18266680210,3810,3810,3820,3810,7774
|
|
20240116,151200,18237046615,3810,3815,3825,3810,4367
|
|
20240116,151100,18220389090,3815,3825,3830,3805,14307
|
|
20240116,151000,18165846755,3830,3830,3835,3810,12976
|
|
20240116,150900,18116215180,3830,3825,3835,3825,11624
|
|
20240116,150800,18071663350,3830,3815,3835,3805,34678
|
|
20240116,150700,17939134970,3810,3810,3820,3810,4466
|
|
20240116,150600,17922118095,3810,3800,3820,3795,23022
|
|
20240116,150500,17834559905,3800,3805,3810,3800,9483
|
|
20240116,150400,17798508560,3810,3805,3810,3800,5077
|
|
20240116,150300,17779194060,3805,3800,3805,3800,9658
|
|
20240116,150200,17742486020,3810,3805,3810,3800,5315
|
|
20240116,150100,17722263775,3805,3810,3810,3805,4367
|
|
20240116,150000,17705638970,3810,3800,3810,3795,5396
|
|
20240116,145900,17685115630,3800,3805,3810,3800,1967
|
|
20240116,145800,17677638200,3800,3810,3810,3790,9229
|
|
20240116,145700,17642571455,3795,3810,3810,3790,15848
|
|
20240116,145600,17582306435,3815,3815,3820,3810,7335
|
|
20240116,145500,17554336215,3815,3825,3825,3810,7699
|
|
20240116,145400,17524961755,3825,3830,3830,3820,5495
|
|
20240116,145300,17503948395,3830,3825,3840,3820,4875
|
|
20240116,145200,17485272415,3840,3820,3845,3800,21639
|
|
20240116,145100,17402331845,3820,3795,3830,3780,50118
|
|
20240116,145000,17211594815,3795,3775,3795,3770,31153
|
|
20240116,144900,17093908950,3775,3780,3785,3770,15653
|
|
20240116,144800,17034774215,3780,3785,3785,3775,25369
|
|
20240116,144700,16938906220,3785,3795,3800,3780,47449
|
|
20240116,144600,16759106905,3800,3805,3810,3795,79860
|
|
20240116,144500,16455498625,3805,3810,3815,3805,5552
|
|
20240116,144400,16434350190,3810,3805,3815,3805,5270
|
|
20240116,144300,16414272245,3815,3810,3815,3805,8432
|
|
20240116,144200,16382149855,3805,3810,3810,3805,4537
|
|
20240116,144100,16364880385,3810,3810,3815,3805,4061
|
|
20240116,144000,16349408960,3810,3810,3815,3805,7786
|
|
20240116,143900,16319759035,3810,3815,3815,3810,10718
|
|
20240116,143800,16278919545,3815,3815,3815,3810,1848
|
|
20240116,143700,16271873620,3815,3810,3815,3810,1719
|
|
20240116,143600,16265321390,3810,3815,3815,3810,10699
|
|
20240116,143500,16224555760,3815,3820,3820,3815,3683
|
|
20240116,143400,16210492510,3820,3815,3820,3815,4551
|
|
20240116,143300,16193130440,3810,3820,3820,3810,13060
|
|
20240116,143200,16143347585,3820,3815,3820,3815,4365
|
|
20240116,143100,16126693880,3815,3815,3820,3815,3933
|
|
20240116,143000,16111688560,3820,3820,3825,3815,9215
|
|
20240116,142900,16076511930,3820,3820,3825,3815,6623
|
|
20240116,142800,16051216000,3815,3820,3820,3815,11158
|
|
20240116,142700,16008638535,3820,3830,3835,3820,13058
|
|
20240116,142600,15958725110,3825,3825,3830,3825,1214
|
|
20240116,142500,15954081555,3830,3830,3835,3825,3734
|
|
20240116,142400,15939780150,3830,3835,3835,3830,1036
|
|
20240116,142300,15935811345,3835,3830,3835,3830,1707
|
|
20240116,142200,15929271320,3830,3830,3835,3830,7167
|
|
20240116,142100,15901805440,3830,3840,3845,3830,3242
|
|
20240116,142000,15889362775,3840,3855,3855,3840,15
|
|
20240116,141900,15889305145,3835,3865,3865,3835,2511
|
|
20240116,141800,15879675150,3830,3860,3870,3830,22270
|
|
20240116,141700,15793983520,3860,3870,3870,3855,1673
|
|
20240116,141600,15787533395,3855,3860,3875,3855,1403
|
|
20240116,141500,15782117575,3860,3880,3885,3860,8426
|
|
20240116,141400,15749411220,3880,3840,3885,3840,24059
|
|
20240116,141300,15656356440,3840,3835,3840,3835,5276
|
|
20240116,141200,15636103020,3835,3840,3845,3835,10030
|
|
20240116,141100,15597593220,3840,3850,3850,3840,2559
|
|
20240116,141000,15587755360,3845,3850,3850,3845,842
|
|
20240116,140900,15584516730,3850,3850,3855,3850,1898
|
|
20240116,140800,15577209320,3855,3860,3860,3850,3782
|
|
20240116,140700,15562625920,3860,3855,3870,3855,429
|
|
20240116,140600,15560971600,3855,3870,3870,3855,2351
|
|
20240116,140500,15551891955,3870,3870,3875,3860,2544
|
|
20240116,140400,15542066780,3875,3875,3875,3860,5029
|
|
20240116,140300,15522620670,3870,3885,3885,3860,12536
|
|
20240116,140200,15473975220,3885,3880,3890,3870,17463
|
|
20240116,140100,15406222370,3880,3855,3890,3855,33424
|
|
20240116,140000,15276559350,3855,3815,3855,3815,21431
|
|
20240116,135900,15194228710,3815,3820,3820,3815,10098
|
|
20240116,135800,15155668515,3815,3810,3820,3810,5500
|
|
20240116,135700,15134698265,3815,3820,3820,3810,11741
|
|
20240116,135600,15089929865,3815,3820,3825,3805,39406
|
|
20240116,135500,14939742535,3820,3815,3820,3810,4871
|
|
20240116,135400,14921170165,3810,3815,3820,3810,12168
|
|
20240116,135300,14874769925,3815,3825,3825,3815,40028
|
|
20240116,135200,14721963020,3825,3820,3825,3820,1657
|
|
20240116,135100,14715629465,3820,3830,3830,3820,24175
|
|
20240116,135000,14623157555,3835,3830,3835,3830,7098
|
|
20240116,134900,14595972045,3830,3830,3830,3830,3137
|
|
20240116,134800,14583957335,3835,3835,3840,3830,3436
|
|
20240116,134700,14570777625,3835,3840,3840,3830,5355
|
|
20240116,134600,14550261070,3835,3835,3840,3835,1480
|
|
20240116,134500,14544585265,3835,3840,3840,3830,1529
|
|
20240116,134400,14538721010,3835,3835,3835,3825,7450
|
|
20240116,134300,14510182340,3830,3830,3840,3830,5776
|
|
20240116,134200,14488059965,3830,3825,3830,3820,4643
|
|
20240116,134100,14470296085,3825,3830,3830,3820,8821
|
|
20240116,134000,14436550970,3830,3845,3845,3825,44783
|
|
20240116,133900,14264996960,3845,3840,3845,3840,3283
|
|
20240116,133800,14252376280,3840,3845,3845,3840,1508
|
|
20240116,133700,14246579555,3840,3840,3845,3840,2391
|
|
20240116,133600,14237397965,3840,3840,3845,3840,13497
|
|
20240116,133500,14185564410,3840,3845,3845,3840,4505
|
|
20240116,133400,14168246825,3845,3850,3855,3845,7982
|
|
20240116,133300,14137550245,3855,3850,3865,3850,2147
|
|
20240116,133200,14129268880,3855,3850,3855,3845,11124
|
|
20240116,133100,14086480525,3865,3850,3865,3850,2916
|
|
20240116,133000,14075250850,3850,3865,3865,3850,5561
|
|
20240116,132900,14053811515,3870,3870,3870,3865,1509
|
|
20240116,132800,14047974190,3870,3865,3870,3865,573
|
|
20240116,132700,14045759395,3865,3865,3870,3860,349
|
|
20240116,132600,14044411580,3865,3860,3865,3860,1538
|
|
20240116,132500,14038473900,3870,3855,3870,3850,5170
|
|
20240116,132400,14018500355,3850,3850,3855,3845,875
|
|
20240116,132300,14015130345,3850,3850,3850,3850,360
|
|
20240116,132200,14013744345,3850,3855,3855,3845,10587
|
|
20240116,132100,13973011045,3850,3850,3850,3850,2868
|
|
20240116,132000,13961969245,3855,3855,3855,3855,527
|
|
20240116,131900,13959937660,3855,3855,3860,3855,589
|
|
20240116,131800,13957667055,3860,3860,3860,3845,2220
|
|
20240116,131700,13949113455,3860,3850,3860,3845,6148
|
|
20240116,131600,13925459740,3850,3860,3860,3850,2639
|
|
20240116,131500,13915290730,3860,3860,3860,3850,4092
|
|
20240116,131400,13899526780,3860,3850,3860,3850,2007
|
|
20240116,131300,13891791615,3850,3855,3860,3850,19272
|
|
20240116,131200,13817527785,3855,3870,3870,3855,12957
|
|
20240116,131100,13767494355,3865,3865,3870,3865,3736
|
|
20240116,131000,13753051165,3870,3865,3870,3865,4563
|
|
20240116,130900,13735414825,3865,3875,3875,3865,3850
|
|
20240116,130800,13720516710,3875,3875,3875,3870,470
|
|
20240116,130700,13718695470,3875,3875,3875,3870,2057
|
|
20240116,130600,13710728710,3875,3875,3875,3870,2515
|
|
20240116,130500,13700988535,3875,3875,3880,3875,1242
|
|
20240116,130400,13696175110,3875,3880,3880,3875,675
|
|
20240116,130300,13693559230,3875,3885,3885,3875,5565
|
|
20240116,130200,13671984130,3885,3900,3900,3885,4005
|
|
20240116,130100,13656400450,3895,3895,3900,3890,3655
|
|
20240116,130000,13642159985,3890,3885,3890,3885,1146
|
|
20240116,125900,13637703345,3890,3885,3890,3885,1476
|
|
20240116,125800,13631964525,3890,3885,3890,3875,4501
|
|
20240116,125700,13614467580,3885,3870,3890,3870,2475
|
|
20240116,125600,13604856995,3875,3870,3880,3870,2433
|
|
20240116,125500,13595438030,3870,3880,3880,3870,719
|
|
20240116,125400,13592653620,3880,3875,3880,3870,1514
|
|
20240116,125300,13586788380,3875,3880,3880,3875,1318
|
|
20240116,125200,13581677995,3880,3890,3890,3880,1521
|
|
20240116,125100,13575773480,3890,3885,3890,3885,3745
|
|
20240116,125000,13561207415,3885,3875,3890,3875,4430
|
|
20240116,124900,13544011845,3870,3865,3870,3865,1160
|
|
20240116,124800,13539523245,3865,3870,3870,3860,1678
|
|
20240116,124700,13533039170,3855,3860,3870,3855,1024
|
|
20240116,124600,13529086530,3855,3860,3860,3855,4488
|
|
20240116,124500,13511762995,3860,3870,3870,3860,3182
|
|
20240116,124400,13499449825,3870,3850,3870,3850,4840
|
|
20240116,124300,13480749425,3855,3850,3855,3850,325
|
|
20240116,124200,13479497320,3850,3845,3855,3845,1476
|
|
20240116,124100,13473814665,3845,3850,3850,3845,2102
|
|
20240116,124000,13465731455,3845,3845,3855,3845,1804
|
|
20240116,123900,13458793910,3845,3850,3850,3845,8369
|
|
20240116,123800,13426579145,3850,3850,3855,3850,2776
|
|
20240116,123700,13415885960,3855,3855,3855,3850,4813
|
|
20240116,123600,13397349270,3855,3850,3855,3850,2273
|
|
20240116,123500,13388591020,3855,3855,3865,3850,9320
|
|
20240116,123400,13352697525,3855,3855,3865,3855,1866
|
|
20240116,123300,13345504085,3855,3865,3865,3855,5605
|
|
20240116,123200,13323890855,3860,3860,3865,3860,5423
|
|
20240116,123100,13302946055,3865,3865,3870,3865,865
|
|
20240116,123000,13299602550,3860,3870,3870,3855,2254
|
|
20240116,122900,13290900305,3870,3870,3885,3855,9599
|
|
20240116,122800,13253845075,3870,3865,3870,3865,15779
|
|
20240116,122700,13192797265,3865,3880,3880,3865,26339
|
|
20240116,122600,13090791320,3880,3880,3885,3880,3234
|
|
20240116,122500,13078242345,3880,3885,3885,3875,5183
|
|
20240116,122400,13058131665,3890,3890,3890,3880,167
|
|
20240116,122300,13057482685,3885,3885,3890,3880,249
|
|
20240116,122200,13056515550,3885,3880,3890,3880,1643
|
|
20240116,122100,13050140620,3880,3885,3890,3880,4523
|
|
20240116,122000,13032580535,3885,3885,3885,3880,1853
|
|
20240116,121900,13025386745,3885,3890,3900,3880,2803
|
|
20240116,121800,13014493975,3900,3885,3900,3880,2079
|
|
20240116,121700,13006405130,3905,3885,3905,3875,31086
|
|
20240116,121600,12885253590,3875,3880,3890,3875,11275
|
|
20240116,121500,12841486400,3875,3885,3885,3875,3547
|
|
20240116,121400,12827737705,3885,3885,3890,3880,3814
|
|
20240116,121300,12812919310,3875,3870,3890,3870,11759
|
|
20240116,121200,12767264570,3870,3850,3870,3850,5592
|
|
20240116,121100,12745673440,3855,3855,3855,3850,1721
|
|
20240116,121000,12739041820,3855,3855,3855,3850,1243
|
|
20240116,120900,12734254260,3860,3845,3860,3845,4985
|
|
20240116,120800,12715048735,3845,3850,3850,3845,1194
|
|
20240116,120700,12710457670,3850,3850,3850,3845,1912
|
|
20240116,120600,12703100715,3850,3845,3850,3840,2012
|
|
20240116,120500,12695360625,3845,3840,3850,3840,1647
|
|
20240116,120400,12689033235,3840,3840,3845,3840,1337
|
|
20240116,120300,12683897805,3840,3845,3845,3840,2256
|
|
20240116,120200,12675230300,3845,3845,3850,3845,1320
|
|
20240116,120100,12670154890,3845,3850,3850,3840,2584
|
|
20240116,120000,12660226135,3850,3845,3850,3840,2339
|
|
20240116,115900,12651232190,3845,3840,3845,3835,4150
|
|
20240116,115800,12635296710,3840,3840,3845,3840,6297
|
|
20240116,115700,12611107810,3840,3835,3845,3835,3826
|
|
20240116,115600,12596416055,3835,3835,3840,3830,5642
|
|
20240116,115500,12574784255,3835,3840,3840,3835,2215
|
|
20240116,115400,12566288840,3830,3840,3840,3830,3240
|
|
20240116,115300,12553875200,3830,3840,3840,3830,9467
|
|
20240116,115200,12517576680,3840,3840,3845,3840,4251
|
|
20240116,115100,12501252820,3840,3850,3850,3840,1395
|
|
20240116,115000,12495885065,3850,3845,3850,3835,5264
|
|
20240116,114900,12475674700,3850,3845,3855,3840,5098
|
|
20240116,114800,12456072265,3845,3860,3860,3840,5785
|
|
20240116,114700,12433830025,3850,3860,3860,3845,1382
|
|
20240116,114600,12428507785,3850,3845,3860,3835,24044
|
|
20240116,114500,12336180165,3845,3860,3860,3845,3504
|
|
20240116,114400,12322695360,3860,3855,3860,3845,4086
|
|
20240116,114300,12306949030,3855,3845,3855,3845,476
|
|
20240116,114200,12305115470,3855,3845,3855,3840,9401
|
|
20240116,114100,12268953990,3845,3855,3855,3845,9985
|
|
20240116,114000,12230514530,3850,3850,3855,3850,5483
|
|
20240116,113900,12209398925,3850,3860,3860,3850,4288
|
|
20240116,113800,12192866520,3860,3865,3865,3860,616
|
|
20240116,113700,12190487460,3850,3850,3865,3850,10642
|
|
20240116,113600,12149508070,3850,3855,3860,3850,26854
|
|
20240116,113500,12046101375,3860,3860,3860,3850,6881
|
|
20240116,113400,12019587485,3860,3865,3865,3850,7848
|
|
20240116,113300,11989322735,3860,3880,3880,3860,27243
|
|
20240116,113200,11884039005,3875,3870,3880,3870,4311
|
|
20240116,113100,11867345770,3870,3875,3875,3865,3944
|
|
20240116,113000,11852078060,3875,3870,3880,3870,5174
|
|
20240116,112900,11832053785,3870,3885,3885,3870,1813
|
|
20240116,112800,11825029985,3885,3875,3885,3870,5972
|
|
20240116,112700,11801882975,3875,3880,3880,3875,3145
|
|
20240116,112600,11789695075,3880,3880,3880,3875,1478
|
|
20240116,112500,11783963690,3880,3880,3885,3875,3341
|
|
20240116,112400,11771002495,3880,3895,3895,3880,5581
|
|
20240116,112300,11749344375,3895,3895,3895,3880,2261
|
|
20240116,112200,11740560120,3880,3885,3905,3880,2079
|
|
20240116,112100,11732484325,3885,3905,3910,3875,45625
|
|
20240116,112000,11554947005,3905,3905,3905,3900,1978
|
|
20240116,111900,11547224460,3905,3910,3910,3900,7318
|
|
20240116,111800,11518663540,3910,3910,3910,3905,4906
|
|
20240116,111700,11499498070,3910,3915,3915,3910,2202
|
|
20240116,111600,11490886695,3915,3910,3915,3905,2771
|
|
20240116,111500,11480051010,3915,3920,3920,3905,4897
|
|
20240116,111400,11460913575,3920,3915,3920,3910,1980
|
|
20240116,111300,11453167850,3915,3920,3920,3915,3113
|
|
20240116,111200,11440978060,3920,3920,3925,3915,3218
|
|
20240116,111100,11428361535,3925,3925,3925,3920,2288
|
|
20240116,111000,11419392315,3930,3920,3930,3920,3166
|
|
20240116,110900,11406965340,3920,3935,3935,3915,11442
|
|
20240116,110800,11362061480,3930,3925,3930,3920,6517
|
|
20240116,110700,11336473285,3925,3915,3925,3915,16724
|
|
20240116,110600,11270900975,3915,3905,3915,3905,11024
|
|
20240116,110500,11227813975,3905,3895,3905,3895,6237
|
|
20240116,110400,11203486995,3895,3890,3895,3890,1381
|
|
20240116,110300,11198113605,3890,3900,3900,3890,948
|
|
20240116,110200,11194422060,3900,3895,3900,3890,3053
|
|
20240116,110100,11182532435,3895,3895,3895,3890,1679
|
|
20240116,110000,11176000515,3895,3895,3895,3885,3908
|
|
20240116,105900,11160799700,3885,3890,3895,3885,3888
|
|
20240116,105800,11145677480,3885,3880,3885,3880,3620
|
|
20240116,105700,11131618450,3885,3885,3885,3880,5540
|
|
20240116,105600,11110121425,3885,3885,3890,3880,2857
|
|
20240116,105500,11099023400,3890,3890,3890,3885,848
|
|
20240116,105400,11095728460,3890,3885,3890,3885,2311
|
|
20240116,105300,11086749880,3890,3885,3890,3885,2442
|
|
20240116,105200,11077256365,3890,3890,3890,3885,3527
|
|
20240116,105100,11063553890,3895,3885,3895,3885,5173
|
|
20240116,105000,11043432435,3885,3895,3895,3885,2559
|
|
20240116,104900,11033481225,3895,3885,3895,3885,3537
|
|
20240116,104800,11019723895,3885,3890,3895,3885,7546
|
|
20240116,104700,10990389815,3885,3885,3890,3880,4776
|
|
20240116,104600,10971838945,3885,3885,3890,3885,5348
|
|
20240116,104500,10951051505,3885,3890,3890,3885,1486
|
|
20240116,104400,10945273440,3885,3900,3905,3880,13108
|
|
20240116,104300,10894264360,3900,3905,3910,3890,12574
|
|
20240116,104200,10845172300,3905,3890,3910,3890,35541
|
|
20240116,104100,10706428295,3890,3885,3895,3880,7045
|
|
20240116,104000,10679039050,3885,3900,3900,3865,6842
|
|
20240116,103900,10652440650,3900,3865,3900,3860,18469
|
|
20240116,103800,10580777665,3860,3855,3860,3855,3558
|
|
20240116,103700,10567051950,3860,3850,3860,3850,7884
|
|
20240116,103600,10536669580,3850,3845,3855,3840,1378
|
|
20240116,103500,10531369895,3845,3855,3860,3845,7019
|
|
20240116,103400,10504332205,3850,3850,3860,3835,7920
|
|
20240116,103300,10473869150,3845,3840,3860,3840,9288
|
|
20240116,103200,10438149025,3840,3835,3850,3835,4781
|
|
20240116,103100,10419790270,3835,3840,3850,3835,8637
|
|
20240116,103000,10386638440,3840,3850,3850,3835,11699
|
|
20240116,102900,10341714490,3845,3855,3865,3840,12357
|
|
20240116,102800,10294180640,3865,3855,3865,3850,4186
|
|
20240116,102700,10278028865,3860,3865,3865,3850,8283
|
|
20240116,102600,10246112420,3865,3860,3865,3855,3424
|
|
20240116,102500,10232894315,3860,3855,3865,3850,673
|
|
20240116,102400,10230296350,3850,3860,3865,3850,5084
|
|
20240116,102300,10210683690,3860,3855,3860,3855,4559
|
|
20240116,102200,10193093370,3860,3855,3860,3850,11182
|
|
20240116,102100,10150021975,3855,3880,3880,3855,2382
|
|
20240116,102000,10140836085,3880,3880,3890,3855,15886
|
|
20240116,101900,10079477395,3880,3870,3890,3870,8383
|
|
20240116,101800,10046947400,3880,3865,3880,3860,9257
|
|
20240116,101700,10011119565,3865,3875,3890,3865,9993
|
|
20240116,101600,9972426185,3890,3890,3895,3880,23054
|
|
20240116,101500,9882813030,3895,3885,3895,3880,8844
|
|
20240116,101400,9848387995,3885,3895,3900,3870,30329
|
|
20240116,101300,9730484835,3900,3895,3900,3890,11641
|
|
20240116,101200,9685165545,3895,3875,3895,3870,19501
|
|
20240116,101100,9609384215,3875,3850,3875,3845,29723
|
|
20240116,101000,9494644670,3850,3835,3850,3835,19912
|
|
20240116,100900,9418250970,3835,3835,3840,3830,14790
|
|
20240116,100800,9361525030,3835,3815,3835,3810,16940
|
|
20240116,100700,9296772095,3815,3815,3820,3810,34003
|
|
20240116,100600,9167107260,3815,3815,3825,3810,13360
|
|
20240116,100500,9116144425,3815,3820,3830,3815,18185
|
|
20240116,100400,9046707430,3825,3820,3825,3815,21974
|
|
20240116,100300,8962829190,3820,3815,3825,3805,43026
|
|
20240116,100200,8798551920,3810,3820,3825,3805,60338
|
|
20240116,100100,8568395140,3825,3825,3830,3820,34597
|
|
20240116,100000,8436135160,3825,3835,3840,3825,40814
|
|
20240116,095900,8279799430,3835,3845,3850,3835,39482
|
|
20240116,095800,8128053210,3850,3855,3855,3845,6548
|
|
20240116,095700,8102846340,3850,3855,3865,3850,37118
|
|
20240116,095600,7959861570,3865,3870,3875,3855,24446
|
|
20240116,095500,7865450955,3860,3870,3875,3855,10721
|
|
20240116,095400,7824006245,3855,3845,3870,3840,51587
|
|
20240116,095300,7625256415,3845,3855,3865,3840,39822
|
|
20240116,095200,7471990050,3850,3865,3865,3840,69190
|
|
20240116,095100,7205388620,3870,3880,3885,3860,59632
|
|
20240116,095000,6974644550,3885,3895,3895,3880,35717
|
|
20240116,094900,6835898410,3890,3890,3900,3885,25823
|
|
20240116,094800,6735443575,3885,3895,3900,3885,72765
|
|
20240116,094700,6452442420,3895,3925,3925,3895,49625
|
|
20240116,094600,6258569485,3925,3925,3930,3920,8362
|
|
20240116,094500,6225759650,3925,3915,3925,3910,20880
|
|
20240116,094400,6143972290,3910,3915,3920,3910,13923
|
|
20240116,094300,6089464855,3915,3915,3915,3910,4112
|
|
20240116,094200,6073373760,3915,3915,3915,3910,10503
|
|
20240116,094100,6032284195,3910,3915,3915,3905,14328
|
|
20240116,094000,5976243865,3915,3925,3925,3910,19503
|
|
20240116,093900,5899909575,3925,3900,3930,3900,28823
|
|
20240116,093800,5787034825,3900,3925,3925,3895,91822
|
|
20240116,093700,5428197835,3920,3935,3935,3920,35680
|
|
20240116,093600,5288167145,3925,3935,3940,3910,72087
|
|
20240116,093500,5005359895,3940,3960,3960,3935,52941
|
|
20240116,093400,4796398845,3960,3960,3965,3955,28324
|
|
20240116,093300,4684327390,3955,3965,3965,3955,34346
|
|
20240116,093200,4548276765,3965,3970,3975,3965,12861
|
|
20240116,093100,4497242075,3970,3965,3980,3965,13453
|
|
20240116,093000,4443841395,3965,3970,3975,3965,15712
|
|
20240116,092900,4381500175,3970,3975,3980,3965,31485
|
|
20240116,092800,4256524525,3975,3985,3990,3975,29839
|
|
20240116,092700,4137798270,3990,4000,4000,3985,16628
|
|
20240116,092600,4071484950,3995,4000,4005,3990,9112
|
|
20240116,092500,4035092480,4000,4005,4015,3995,26304
|
|
20240116,092400,3929754310,4010,4020,4025,4000,8257
|
|
20240116,092300,3896654995,4020,3990,4025,3980,36093
|
|
20240116,092200,3752284335,3985,3990,3995,3985,10016
|
|
20240116,092100,3712330380,3990,3980,3995,3975,37033
|
|
20240116,092000,3564917585,3980,3980,3990,3975,19960
|
|
20240116,091900,3485477695,3980,3980,3985,3975,35461
|
|
20240116,091800,3344414440,3980,3990,4000,3980,44922
|
|
20240116,091700,3165481320,3990,4010,4010,3985,41163
|
|
20240116,091600,3000935465,4010,4015,4025,4005,18405
|
|
20240116,091500,2927120315,4015,4025,4030,4015,22540
|
|
20240116,091400,2836534565,4020,4030,4040,4020,18900
|
|
20240116,091300,2760426035,4030,4020,4030,4015,16108
|
|
20240116,091200,2695614615,4015,4010,4030,4010,14375
|
|
20240116,091100,2637863065,4010,3985,4030,3975,69896
|
|
20240116,091000,2358400930,3985,4030,4030,3980,107556
|
|
20240116,090900,1927910320,4025,4040,4040,4025,38501
|
|
20240116,090800,1772655640,4040,4065,4080,4040,61298
|
|
20240116,090700,1524332615,4070,4060,4075,4060,24568
|
|
20240116,090600,1424425015,4070,4075,4075,4055,18870
|
|
20240116,090500,1347672400,4075,4055,4080,4050,17076
|
|
20240116,090400,1278324235,4050,4055,4060,4045,56463
|
|
20240116,090300,1049513025,4050,4050,4080,4050,46434
|
|
20240116,090200,860934250,4050,4030,4090,4030,22045
|
|
20240116,090100,771703495,4030,4025,4050,4015,55169
|
|
20240116,090000,549421500,4025,4115,4120,4015,130007
|