643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194000,70901722295,3270,3270,3270,3270,95641
|
|
20240104,193900,70901722295,3270,3270,3270,3270,0
|
|
20240104,193800,70901722295,3270,3270,3270,3270,0
|
|
20240104,193700,70901722295,3270,3270,3270,3270,0
|
|
20240104,193600,70901722295,3270,3270,3270,3270,0
|
|
20240104,193500,70901722295,3270,3270,3270,3270,0
|
|
20240104,193400,70901722295,3270,3270,3270,3270,0
|
|
20240104,193300,70901722295,3270,3270,3270,3270,0
|
|
20240104,193200,70901722295,3270,3270,3270,3270,0
|
|
20240104,193100,70901722295,3270,3270,3270,3270,0
|
|
20240104,193000,70901722295,3270,3270,3270,3270,0
|
|
20240104,192900,70901722295,3270,3270,3270,3270,0
|
|
20240104,192800,70901722295,3270,3270,3270,3270,0
|
|
20240104,192700,70901722295,3270,3270,3270,3270,0
|
|
20240104,192600,70901722295,3270,3270,3270,3270,0
|
|
20240104,192500,70901722295,3270,3270,3270,3270,0
|
|
20240104,192400,70901722295,3270,3270,3270,3270,0
|
|
20240104,192300,70901722295,3270,3270,3270,3270,0
|
|
20240104,192200,70901722295,3270,3270,3270,3270,0
|
|
20240104,192100,70901722295,3270,3270,3270,3270,0
|
|
20240104,192000,70901722295,3270,3270,3270,3270,0
|
|
20240104,191900,70901722295,3270,3270,3270,3270,0
|
|
20240104,191800,70901722295,3270,3270,3270,3270,0
|
|
20240104,191700,70901722295,3270,3270,3270,3270,0
|
|
20240104,191600,70901722295,3270,3270,3270,3270,0
|
|
20240104,191500,70901722295,3270,3270,3270,3270,0
|
|
20240104,191400,70901722295,3270,3270,3270,3270,0
|
|
20240104,191300,70901722295,3270,3270,3270,3270,0
|
|
20240104,191200,70901722295,3270,3270,3270,3270,0
|
|
20240104,191100,70901722295,3270,3270,3270,3270,0
|
|
20240104,191000,70901722295,3270,3270,3270,3270,95641
|
|
20240104,190900,70901722295,3270,3270,3270,3270,0
|
|
20240104,190800,70901722295,3270,3270,3270,3270,0
|
|
20240104,190700,70901722295,3270,3270,3270,3270,0
|
|
20240104,190600,70901722295,3270,3270,3270,3270,0
|
|
20240104,190500,70901722295,3270,3270,3270,3270,0
|
|
20240104,190400,70901722295,3270,3270,3270,3270,0
|
|
20240104,190300,70901722295,3270,3270,3270,3270,0
|
|
20240104,190200,70901722295,3270,3270,3270,3270,0
|
|
20240104,190100,70901722295,3270,3270,3270,3270,0
|
|
20240104,190000,70901722295,3270,3270,3270,3270,0
|
|
20240104,185900,70901722295,3270,3270,3270,3270,0
|
|
20240104,185800,70901722295,3270,3270,3270,3270,0
|
|
20240104,185700,70901722295,3270,3270,3270,3270,0
|
|
20240104,185600,70901722295,3270,3270,3270,3270,0
|
|
20240104,185500,70901722295,3270,3270,3270,3270,0
|
|
20240104,185400,70901722295,3270,3270,3270,3270,0
|
|
20240104,185300,70901722295,3270,3270,3270,3270,0
|
|
20240104,185200,70901722295,3270,3270,3270,3270,0
|
|
20240104,185100,70901722295,3270,3270,3270,3270,0
|
|
20240104,185000,70901722295,3270,3270,3270,3270,0
|
|
20240104,184900,70901722295,3270,3270,3270,3270,0
|
|
20240104,184800,70901722295,3270,3270,3270,3270,0
|
|
20240104,184700,70901722295,3270,3270,3270,3270,0
|
|
20240104,184600,70901722295,3270,3270,3270,3270,0
|
|
20240104,184500,70901722295,3270,3270,3270,3270,0
|
|
20240104,184400,70901722295,3270,3270,3270,3270,0
|
|
20240104,184300,70901722295,3270,3270,3270,3270,0
|
|
20240104,184200,70901722295,3270,3270,3270,3270,0
|
|
20240104,184100,70901722295,3270,3270,3270,3270,0
|
|
20240104,184000,70901722295,3270,3270,3270,3270,95641
|
|
20240104,183900,70901722295,3270,3270,3270,3270,0
|
|
20240104,183800,70901722295,3270,3270,3270,3270,0
|
|
20240104,183700,70901722295,3270,3270,3270,3270,0
|
|
20240104,183600,70901722295,3270,3270,3270,3270,0
|
|
20240104,183500,70901722295,3270,3270,3270,3270,0
|
|
20240104,183400,70901722295,3270,3270,3270,3270,0
|
|
20240104,183300,70901722295,3270,3270,3270,3270,0
|
|
20240104,183200,70901722295,3270,3270,3270,3270,0
|
|
20240104,183100,70901722295,3270,3270,3270,3270,0
|
|
20240104,183000,70901722295,3270,3270,3270,3270,0
|
|
20240104,182900,70901722295,3270,3270,3270,3270,0
|
|
20240104,182800,70901722295,3270,3270,3270,3270,0
|
|
20240104,182700,70901722295,3270,3270,3270,3270,0
|
|
20240104,182600,70901722295,3270,3270,3270,3270,0
|
|
20240104,182500,70901722295,3270,3270,3270,3270,0
|
|
20240104,182400,70901722295,3270,3270,3270,3270,0
|
|
20240104,182300,70901722295,3270,3270,3270,3270,0
|
|
20240104,182200,70901722295,3270,3270,3270,3270,0
|
|
20240104,182100,70901722295,3270,3270,3270,3270,0
|
|
20240104,182000,70901722295,3270,3270,3270,3270,0
|
|
20240104,181900,70901722295,3270,3270,3270,3270,0
|
|
20240104,181800,70901722295,3270,3270,3270,3270,0
|
|
20240104,181700,70901722295,3270,3270,3270,3270,0
|
|
20240104,181600,70901722295,3270,3270,3270,3270,0
|
|
20240104,181500,70901722295,3270,3270,3270,3270,0
|
|
20240104,181400,70901722295,3270,3270,3270,3270,0
|
|
20240104,181300,70901722295,3270,3270,3270,3270,0
|
|
20240104,181200,70901722295,3270,3270,3270,3270,0
|
|
20240104,181100,70901722295,3270,3270,3270,3270,0
|
|
20240104,181000,70901722295,3270,3270,3270,3270,95641
|
|
20240104,180900,70901722295,3270,3270,3270,3270,0
|
|
20240104,180800,70901722295,3270,3270,3270,3270,0
|
|
20240104,180700,70901722295,3270,3270,3270,3270,0
|
|
20240104,180600,70901722295,3270,3270,3270,3270,0
|
|
20240104,180500,70901722295,3270,3270,3270,3270,0
|
|
20240104,180400,70901722295,3270,3270,3270,3270,0
|
|
20240104,180300,70901722295,3270,3270,3270,3270,0
|
|
20240104,180200,70901722295,3270,3270,3270,3270,0
|
|
20240104,180100,70901722295,3270,3270,3270,3270,0
|
|
20240104,180000,70901722295,3270,3270,3270,3270,0
|
|
20240104,175900,70901722295,3270,3270,3270,3270,0
|
|
20240104,175800,70901722295,3270,3270,3270,3270,0
|
|
20240104,175700,70901722295,3270,3270,3270,3270,0
|
|
20240104,175600,70901722295,3270,3270,3270,3270,0
|
|
20240104,175500,70901722295,3270,3270,3270,3270,0
|
|
20240104,175400,70901722295,3270,3270,3270,3270,0
|
|
20240104,175300,70901722295,3270,3270,3270,3270,0
|
|
20240104,175200,70901722295,3270,3270,3270,3270,0
|
|
20240104,175100,70901722295,3270,3270,3270,3270,0
|
|
20240104,175000,70901722295,3270,3270,3270,3270,0
|
|
20240104,174900,70901722295,3270,3270,3270,3270,0
|
|
20240104,174800,70901722295,3270,3270,3270,3270,0
|
|
20240104,174700,70901722295,3270,3270,3270,3270,0
|
|
20240104,174600,70901722295,3270,3270,3270,3270,0
|
|
20240104,174500,70901722295,3270,3270,3270,3270,0
|
|
20240104,174400,70901722295,3270,3270,3270,3270,0
|
|
20240104,174300,70901722295,3270,3270,3270,3270,0
|
|
20240104,174200,70901722295,3270,3270,3270,3270,0
|
|
20240104,174100,70901722295,3270,3270,3270,3270,0
|
|
20240104,174000,70901722295,3270,3270,3270,3270,95641
|
|
20240104,173900,70901722295,3270,3270,3270,3270,0
|
|
20240104,173800,70901722295,3270,3270,3270,3270,0
|
|
20240104,173700,70901722295,3270,3270,3270,3270,0
|
|
20240104,173600,70901722295,3270,3270,3270,3270,0
|
|
20240104,173500,70901722295,3270,3270,3270,3270,0
|
|
20240104,173400,70901722295,3270,3270,3270,3270,0
|
|
20240104,173300,70901722295,3270,3270,3270,3270,0
|
|
20240104,173200,70901722295,3270,3270,3270,3270,0
|
|
20240104,173100,70901722295,3270,3270,3270,3270,0
|
|
20240104,173000,70901722295,3270,3270,3270,3270,0
|
|
20240104,172900,70901722295,3270,3270,3270,3270,0
|
|
20240104,172800,70901722295,3270,3270,3270,3270,0
|
|
20240104,172700,70901722295,3270,3270,3270,3270,0
|
|
20240104,172600,70901722295,3270,3270,3270,3270,0
|
|
20240104,172500,70901722295,3270,3270,3270,3270,0
|
|
20240104,172400,70901722295,3270,3270,3270,3270,0
|
|
20240104,172300,70901722295,3270,3270,3270,3270,0
|
|
20240104,172200,70901722295,3270,3270,3270,3270,0
|
|
20240104,172100,70901722295,3270,3270,3270,3270,0
|
|
20240104,172000,70901722295,3270,3270,3270,3270,0
|
|
20240104,171900,70901722295,3270,3270,3270,3270,0
|
|
20240104,171800,70901722295,3270,3270,3270,3270,0
|
|
20240104,171700,70901722295,3270,3270,3270,3270,0
|
|
20240104,171600,70901722295,3270,3270,3270,3270,0
|
|
20240104,171500,70901722295,3270,3270,3270,3270,0
|
|
20240104,171400,70901722295,3270,3270,3270,3270,0
|
|
20240104,171300,70901722295,3270,3270,3270,3270,0
|
|
20240104,171200,70901722295,3270,3270,3270,3270,0
|
|
20240104,171100,70901722295,3270,3270,3270,3270,0
|
|
20240104,171000,70901722295,3270,3270,3270,3270,95641
|
|
20240104,170900,70901722295,3270,3270,3270,3270,0
|
|
20240104,170800,70901722295,3270,3270,3270,3270,0
|
|
20240104,170700,70901722295,3270,3270,3270,3270,0
|
|
20240104,170600,70901722295,3270,3270,3270,3270,0
|
|
20240104,170500,70901722295,3270,3270,3270,3270,0
|
|
20240104,170400,70901722295,3270,3270,3270,3270,0
|
|
20240104,170300,70901722295,3270,3270,3270,3270,0
|
|
20240104,170200,70901722295,3270,3270,3270,3270,0
|
|
20240104,170100,70901722295,3270,3270,3270,3270,0
|
|
20240104,170000,70901722295,3270,3270,3270,3270,0
|
|
20240104,165900,70901722295,3270,3270,3270,3270,0
|
|
20240104,165800,70901722295,3270,3270,3270,3270,0
|
|
20240104,165700,70901722295,3270,3270,3270,3270,0
|
|
20240104,165600,70901722295,3270,3270,3270,3270,0
|
|
20240104,165500,70901722295,3270,3270,3270,3270,0
|
|
20240104,165400,70901722295,3270,3270,3270,3270,0
|
|
20240104,165300,70901722295,3270,3270,3270,3270,0
|
|
20240104,165200,70901722295,3270,3270,3270,3270,0
|
|
20240104,165100,70901722295,3270,3270,3270,3270,0
|
|
20240104,165000,70901722295,3270,3270,3270,3270,0
|
|
20240104,164900,70901722295,3270,3270,3270,3270,0
|
|
20240104,164800,70901722295,3270,3270,3270,3270,0
|
|
20240104,164700,70901722295,3270,3270,3270,3270,0
|
|
20240104,164600,70901722295,3270,3270,3270,3270,0
|
|
20240104,164500,70901722295,3270,3270,3270,3270,0
|
|
20240104,164400,70901722295,3270,3270,3270,3270,0
|
|
20240104,164300,70901722295,3270,3270,3270,3270,0
|
|
20240104,164200,70901722295,3270,3270,3270,3270,0
|
|
20240104,164100,70901722295,3270,3270,3270,3270,0
|
|
20240104,164000,70901722295,3270,3270,3270,3270,95641
|
|
20240104,163900,70901722295,3270,3270,3270,3270,0
|
|
20240104,163800,70901722295,3270,3270,3270,3270,0
|
|
20240104,163700,70901722295,3270,3270,3270,3270,0
|
|
20240104,163600,70901722295,3270,3270,3270,3270,0
|
|
20240104,163500,70901722295,3270,3270,3270,3270,0
|
|
20240104,163400,70901722295,3270,3270,3270,3270,0
|
|
20240104,163300,70901722295,3270,3270,3270,3270,0
|
|
20240104,163200,70901722295,3270,3270,3270,3270,0
|
|
20240104,163100,70901722295,3270,3270,3270,3270,0
|
|
20240104,163000,70901722295,3270,3270,3270,3270,0
|
|
20240104,162900,70901722295,3270,3270,3270,3270,0
|
|
20240104,162800,70901722295,3270,3270,3270,3270,0
|
|
20240104,162700,70901722295,3270,3270,3270,3270,0
|
|
20240104,162600,70901722295,3270,3270,3270,3270,0
|
|
20240104,162500,70901722295,3270,3270,3270,3270,0
|
|
20240104,162400,70901722295,3270,3270,3270,3270,0
|
|
20240104,162300,70901722295,3270,3270,3270,3270,0
|
|
20240104,162200,70901722295,3270,3270,3270,3270,0
|
|
20240104,162100,70901722295,3270,3270,3270,3270,0
|
|
20240104,162000,70901722295,3270,3270,3270,3270,0
|
|
20240104,161900,70901722295,3270,3270,3270,3270,0
|
|
20240104,161800,70901722295,3270,3270,3270,3270,0
|
|
20240104,161700,70901722295,3270,3270,3270,3270,0
|
|
20240104,161600,70901722295,3270,3270,3270,3270,0
|
|
20240104,161500,70901722295,3270,3270,3270,3270,0
|
|
20240104,161400,70901722295,3270,3270,3270,3270,0
|
|
20240104,161300,70901722295,3270,3270,3270,3270,0
|
|
20240104,161200,70901722295,3270,3270,3270,3270,0
|
|
20240104,161100,70901722295,3270,3270,3270,3270,0
|
|
20240104,161000,70901722295,3270,3270,3270,3270,95641
|
|
20240104,160900,70901722295,3270,3270,3270,3270,0
|
|
20240104,160800,70901722295,3270,3270,3270,3270,0
|
|
20240104,160700,70901722295,3270,3270,3270,3270,0
|
|
20240104,160600,70901722295,3270,3270,3270,3270,0
|
|
20240104,160500,70901722295,3270,3270,3270,3270,0
|
|
20240104,160400,70901722295,3270,3270,3270,3270,0
|
|
20240104,160300,70901722295,3270,3270,3270,3270,0
|
|
20240104,160200,70901722295,3270,3270,3270,3270,0
|
|
20240104,160100,70901722295,3270,3270,3270,3270,0
|
|
20240104,160000,70901722295,3270,3270,3270,3270,0
|
|
20240104,155900,70901722295,3270,3270,3270,3270,0
|
|
20240104,155800,70901722295,3270,3270,3270,3270,0
|
|
20240104,155700,70901722295,3270,3270,3270,3270,0
|
|
20240104,155600,70901722295,3270,3270,3270,3270,0
|
|
20240104,155500,70901722295,3270,3270,3270,3270,0
|
|
20240104,155400,70901722295,3270,3270,3270,3270,0
|
|
20240104,155300,70901722295,3270,3270,3270,3270,0
|
|
20240104,155200,70901722295,3270,3270,3270,3270,0
|
|
20240104,155100,70901722295,3270,3270,3270,3270,0
|
|
20240104,155000,70901722295,3270,3270,3270,3270,0
|
|
20240104,154900,70901722295,3270,3270,3270,3270,0
|
|
20240104,154800,70901722295,3270,3270,3270,3270,0
|
|
20240104,154700,70901722295,3270,3270,3270,3270,0
|
|
20240104,154600,70901722295,3270,3270,3270,3270,0
|
|
20240104,154500,70901722295,3270,3270,3270,3270,0
|
|
20240104,154400,70901722295,3270,3270,3270,3270,0
|
|
20240104,154300,70901722295,3270,3270,3270,3270,0
|
|
20240104,154200,70901722295,3270,3270,3270,3270,0
|
|
20240104,154100,70901722295,3270,3270,3270,3270,0
|
|
20240104,154000,70901722295,3270,3270,3270,3270,95641
|
|
20240104,153900,70901722295,3270,3270,3270,3270,0
|
|
20240104,153800,70901722295,3270,3270,3270,3270,0
|
|
20240104,153700,70901722295,3270,3270,3270,3270,0
|
|
20240104,153600,70901722295,3270,3270,3270,3270,0
|
|
20240104,153500,70901722295,3270,3270,3270,3270,0
|
|
20240104,153400,70901722295,3270,3270,3270,3270,0
|
|
20240104,153300,70901722295,3270,3270,3270,3270,0
|
|
20240104,153200,70901722295,3270,3270,3270,3270,0
|
|
20240104,153100,70901722295,3270,3270,3270,3270,0
|
|
20240104,153000,70901722295,3270,3270,3270,3270,95641
|
|
20240104,152900,70588976225,3270,3270,3270,3270,0
|
|
20240104,152800,70588976225,3270,3270,3270,3270,0
|
|
20240104,152700,70588976225,3270,3270,3270,3270,0
|
|
20240104,152600,70588976225,3270,3270,3270,3270,0
|
|
20240104,152500,70588976225,3270,3270,3270,3270,0
|
|
20240104,152400,70588976225,3270,3270,3270,3270,0
|
|
20240104,152300,70588976225,3270,3270,3270,3270,0
|
|
20240104,152200,70588976225,3270,3270,3270,3270,0
|
|
20240104,152100,70588976225,3270,3270,3270,3270,0
|
|
20240104,152000,70588976225,3270,3270,3270,3270,0
|
|
20240104,151900,70588976225,3270,3265,3270,3260,14729
|
|
20240104,151800,70540885405,3265,3270,3275,3255,19912
|
|
20240104,151700,70475902945,3275,3280,3285,3275,12735
|
|
20240104,151600,70434178195,3280,3285,3290,3280,16672
|
|
20240104,151500,70379469825,3285,3290,3290,3285,11666
|
|
20240104,151400,70341089640,3290,3285,3295,3280,22430
|
|
20240104,151300,70267337170,3285,3290,3290,3280,9489
|
|
20240104,151200,70236160275,3290,3280,3290,3275,28947
|
|
20240104,151100,70141079785,3280,3280,3280,3270,7855
|
|
20240104,151000,70115339940,3280,3285,3290,3275,20279
|
|
20240104,150900,70048738235,3285,3260,3285,3260,25637
|
|
20240104,150800,69964874055,3260,3270,3270,3250,21460
|
|
20240104,150700,69894922305,3270,3270,3270,3265,11829
|
|
20240104,150600,69856248730,3265,3265,3270,3260,29335
|
|
20240104,150500,69760516045,3265,3260,3265,3255,20309
|
|
20240104,150400,69694244455,3265,3255,3265,3255,34953
|
|
20240104,150300,69580383225,3255,3250,3255,3245,17553
|
|
20240104,150200,69523298095,3250,3250,3250,3245,6856
|
|
20240104,150100,69501041325,3250,3245,3250,3240,10633
|
|
20240104,150000,69466525260,3245,3245,3245,3240,1272
|
|
20240104,145900,69462400010,3240,3240,3245,3240,17587
|
|
20240104,145800,69405411065,3240,3235,3240,3230,11450
|
|
20240104,145700,69368361160,3230,3230,3235,3225,6151
|
|
20240104,145600,69348493225,3230,3235,3235,3230,6568
|
|
20240104,145500,69327271415,3230,3225,3230,3220,11106
|
|
20240104,145400,69291416210,3225,3225,3230,3220,5960
|
|
20240104,145300,69272203275,3230,3225,3230,3220,5373
|
|
20240104,145200,69254875440,3230,3220,3230,3215,6673
|
|
20240104,145100,69233391090,3220,3220,3220,3215,2296
|
|
20240104,145000,69226006460,3215,3220,3220,3210,14390
|
|
20240104,144900,69179783105,3215,3215,3225,3215,12736
|
|
20240104,144800,69138820535,3215,3225,3225,3215,16020
|
|
20240104,144700,69087298820,3220,3225,3225,3220,19100
|
|
20240104,144600,69025794140,3225,3225,3230,3225,4130
|
|
20240104,144500,69012474165,3225,3225,3230,3220,6310
|
|
20240104,144400,68992124415,3225,3220,3230,3220,2336
|
|
20240104,144300,68984588050,3225,3225,3225,3220,4406
|
|
20240104,144200,68970387270,3220,3220,3225,3220,527
|
|
20240104,144100,68968689420,3220,3220,3225,3220,5397
|
|
20240104,144000,68951310080,3225,3230,3230,3220,7756
|
|
20240104,143900,68926282355,3230,3230,3230,3225,2064
|
|
20240104,143800,68919619305,3235,3230,3240,3220,8384
|
|
20240104,143700,68892541455,3225,3235,3235,3225,2530
|
|
20240104,143600,68884369675,3235,3225,3235,3225,2945
|
|
20240104,143500,68874844565,3225,3225,3235,3225,676
|
|
20240104,143400,68872664265,3225,3230,3235,3220,3697
|
|
20240104,143300,68860733875,3230,3225,3230,3215,21957
|
|
20240104,143200,68790021615,3225,3225,3225,3220,7697
|
|
20240104,143100,68765209270,3225,3225,3225,3220,5110
|
|
20240104,143000,68748730340,3225,3230,3235,3225,5573
|
|
20240104,142900,68730750350,3225,3225,3235,3220,11177
|
|
20240104,142800,68694718355,3225,3230,3235,3225,4292
|
|
20240104,142700,68680856045,3230,3240,3240,3230,11884
|
|
20240104,142600,68642427740,3240,3240,3240,3235,2182
|
|
20240104,142500,68635363895,3240,3240,3245,3240,5508
|
|
20240104,142400,68617505760,3245,3240,3245,3235,8261
|
|
20240104,142300,68590766700,3235,3235,3240,3235,4895
|
|
20240104,142200,68574913970,3235,3235,3240,3235,3303
|
|
20240104,142100,68564228700,3240,3240,3250,3235,6410
|
|
20240104,142000,68543448650,3245,3245,3250,3245,5179
|
|
20240104,141900,68526639950,3245,3250,3250,3245,10003
|
|
20240104,141800,68494177455,3250,3245,3250,3240,14731
|
|
20240104,141700,68446401955,3245,3240,3245,3235,8411
|
|
20240104,141600,68419138825,3240,3235,3240,3235,6480
|
|
20240104,141500,68398157900,3240,3240,3240,3225,13745
|
|
20240104,141400,68353701655,3240,3245,3250,3240,9597
|
|
20240104,141300,68322577185,3240,3230,3250,3220,14104
|
|
20240104,141200,68276941845,3220,3225,3240,3220,10548
|
|
20240104,141100,68242943075,3225,3220,3225,3215,18319
|
|
20240104,141000,68183970585,3220,3225,3230,3215,50155
|
|
20240104,140900,68022421045,3225,3230,3240,3220,38165
|
|
20240104,140800,67899298455,3230,3240,3240,3230,9661
|
|
20240104,140700,67868044000,3240,3240,3245,3235,22712
|
|
20240104,140600,67794495840,3245,3245,3245,3240,8776
|
|
20240104,140500,67766054855,3245,3245,3245,3235,8306
|
|
20240104,140400,67739134440,3240,3225,3250,3225,21090
|
|
20240104,140300,67670821825,3225,3225,3245,3225,68683
|
|
20240104,140200,67449065885,3225,3225,3225,3225,0
|
|
20240104,140100,67449065885,3225,3225,3225,3225,0
|
|
20240104,140000,67449065885,3225,3230,3230,3225,39339
|
|
20240104,135900,67322163130,3230,3230,3250,3225,53538
|
|
20240104,135800,67149150570,3230,3255,3255,3230,81560
|
|
20240104,135700,66884623255,3255,3260,3265,3250,8588
|
|
20240104,135600,66856686515,3255,3260,3265,3255,13186
|
|
20240104,135500,66813754835,3255,3275,3275,3255,34285
|
|
20240104,135400,66702037845,3275,3275,3275,3270,5769
|
|
20240104,135300,66683159525,3275,3280,3280,3275,1264
|
|
20240104,135200,66679019865,3275,3280,3280,3275,1059
|
|
20240104,135100,66675546935,3280,3285,3285,3280,3661
|
|
20240104,135000,66663531475,3285,3265,3285,3265,7749
|
|
20240104,134900,66638114735,3270,3265,3270,3260,4913
|
|
20240104,134800,66622052605,3265,3270,3275,3265,2581
|
|
20240104,134700,66613603115,3275,3260,3275,3260,2372
|
|
20240104,134600,66605846715,3260,3260,3265,3260,6164
|
|
20240104,134500,66585745635,3265,3265,3265,3260,5033
|
|
20240104,134400,66569323755,3265,3260,3270,3260,3801
|
|
20240104,134300,66556914370,3275,3260,3275,3255,10298
|
|
20240104,134200,66523273360,3260,3265,3265,3255,14817
|
|
20240104,134100,66474958860,3270,3280,3280,3265,19007
|
|
20240104,134000,66412765635,3280,3275,3280,3275,6025
|
|
20240104,133900,66393017205,3275,3265,3275,3265,2344
|
|
20240104,133800,66385354750,3255,3265,3280,3255,34713
|
|
20240104,133700,66272148425,3265,3260,3265,3260,10317
|
|
20240104,133600,66238469110,3260,3260,3265,3260,15799
|
|
20240104,133500,66186963900,3260,3260,3265,3260,7251
|
|
20240104,133400,66163322265,3265,3270,3270,3260,10216
|
|
20240104,133300,66129960030,3270,3270,3270,3265,14531
|
|
20240104,133200,66082488305,3265,3275,3275,3265,7958
|
|
20240104,133100,66056464385,3275,3270,3280,3270,671
|
|
20240104,133000,66054268170,3270,3275,3280,3270,14421
|
|
20240104,132900,66007109940,3275,3275,3275,3275,357
|
|
20240104,132800,66005940765,3275,3275,3275,3270,3903
|
|
20240104,132700,65993169010,3270,3275,3275,3270,2662
|
|
20240104,132600,65984462845,3275,3275,3275,3265,6820
|
|
20240104,132500,65962172755,3275,3275,3275,3265,15260
|
|
20240104,132400,65912272965,3275,3275,3275,3270,2596
|
|
20240104,132300,65903778515,3275,3275,3275,3270,6476
|
|
20240104,132200,65882585930,3275,3275,3280,3270,3665
|
|
20240104,132100,65870586585,3275,3275,3275,3270,2658
|
|
20240104,132000,65861887785,3275,3270,3275,3270,1921
|
|
20240104,131900,65855602100,3270,3270,3285,3270,5538
|
|
20240104,131800,65837473605,3270,3285,3295,3270,30516
|
|
20240104,131700,65737481105,3290,3290,3295,3285,404
|
|
20240104,131600,65736152135,3290,3285,3295,3275,6615
|
|
20240104,131500,65714414570,3285,3280,3285,3280,2746
|
|
20240104,131400,65705407150,3280,3280,3285,3280,3395
|
|
20240104,131300,65694267425,3280,3280,3280,3275,2366
|
|
20240104,131200,65686518440,3280,3285,3285,3275,737
|
|
20240104,131100,65684103845,3285,3275,3285,3275,5108
|
|
20240104,131000,65667366125,3275,3285,3290,3275,6590
|
|
20240104,130900,65645760335,3285,3275,3285,3275,5985
|
|
20240104,130800,65626137065,3280,3270,3280,3270,5946
|
|
20240104,130700,65606675455,3270,3275,3275,3270,5827
|
|
20240104,130600,65587605175,3280,3275,3280,3275,3696
|
|
20240104,130500,65575500720,3280,3280,3280,3280,9745
|
|
20240104,130400,65543537120,3280,3290,3290,3280,4680
|
|
20240104,130300,65528151815,3290,3290,3295,3290,5474
|
|
20240104,130200,65510141705,3290,3290,3295,3290,1908
|
|
20240104,130100,65503863720,3290,3285,3295,3285,2218
|
|
20240104,130000,65496570615,3290,3285,3290,3285,2486
|
|
20240104,125900,65488401485,3285,3290,3295,3285,7566
|
|
20240104,125800,65463532535,3290,3295,3295,3290,1367
|
|
20240104,125700,65459033325,3295,3295,3300,3290,6455
|
|
20240104,125600,65437769530,3300,3295,3300,3290,1005
|
|
20240104,125500,65434460040,3295,3295,3300,3290,7831
|
|
20240104,125400,65408651695,3295,3290,3295,3285,9170
|
|
20240104,125300,65378483395,3290,3285,3290,3280,1545
|
|
20240104,125200,65373404035,3285,3285,3290,3280,6174
|
|
20240104,125100,65353144315,3290,3290,3290,3280,3871
|
|
20240104,125000,65340444960,3290,3285,3290,3280,9245
|
|
20240104,124900,65310059000,3285,3295,3295,3285,12252
|
|
20240104,124800,65269767690,3295,3300,3300,3290,3305
|
|
20240104,124700,65258876770,3300,3305,3310,3290,40365
|
|
20240104,124600,65125601130,3310,3315,3315,3305,7284
|
|
20240104,124500,65101481750,3315,3310,3320,3305,50860
|
|
20240104,124400,64932941165,3315,3315,3315,3305,14282
|
|
20240104,124300,64885656185,3305,3310,3320,3300,51073
|
|
20240104,124200,64716445080,3310,3290,3315,3290,56173
|
|
20240104,124100,64531086775,3295,3275,3295,3270,39513
|
|
20240104,124000,64401438825,3275,3265,3275,3255,24086
|
|
20240104,123900,64322797085,3260,3260,3265,3255,20189
|
|
20240104,123800,64256987065,3260,3270,3270,3255,28469
|
|
20240104,123700,64164138030,3265,3265,3270,3260,5659
|
|
20240104,123600,64145663710,3270,3255,3270,3255,18885
|
|
20240104,123500,64084103335,3255,3270,3275,3250,95264
|
|
20240104,123400,63773883325,3270,3275,3275,3270,22866
|
|
20240104,123300,63699060700,3275,3295,3295,3275,17364
|
|
20240104,123200,63642065565,3295,3275,3295,3275,33412
|
|
20240104,123100,63532359780,3275,3285,3285,3275,24481
|
|
20240104,123000,63452040590,3285,3290,3295,3285,11802
|
|
20240104,122900,63413244735,3285,3290,3295,3285,19510
|
|
20240104,122800,63349065625,3290,3290,3295,3290,10879
|
|
20240104,122700,63313272380,3295,3295,3300,3290,8687
|
|
20240104,122600,63284667040,3295,3295,3300,3295,12176
|
|
20240104,122500,63244543845,3295,3300,3305,3295,5600
|
|
20240104,122400,63226083020,3295,3305,3305,3290,17646
|
|
20240104,122300,63167939745,3300,3305,3310,3300,17310
|
|
20240104,122200,63110806685,3300,3305,3310,3300,9319
|
|
20240104,122100,63080009255,3305,3310,3310,3305,2157
|
|
20240104,122000,63072875665,3310,3305,3310,3300,23486
|
|
20240104,121900,62995241385,3300,3305,3310,3300,6662
|
|
20240104,121800,62973223475,3305,3310,3315,3305,6138
|
|
20240104,121700,62952921390,3310,3310,3315,3305,9962
|
|
20240104,121600,62919960840,3310,3305,3315,3305,3848
|
|
20240104,121500,62907225210,3305,3305,3310,3305,2826
|
|
20240104,121400,62897884830,3310,3315,3315,3305,7084
|
|
20240104,121300,62874431000,3315,3315,3320,3310,9290
|
|
20240104,121200,62843668410,3310,3320,3320,3310,8294
|
|
20240104,121100,62816173455,3320,3320,3320,3315,9366
|
|
20240104,121000,62785083445,3320,3325,3325,3315,7209
|
|
20240104,120900,62761168115,3320,3335,3335,3320,6306
|
|
20240104,120800,62740192670,3335,3335,3335,3325,1878
|
|
20240104,120700,62733938160,3335,3330,3335,3330,4302
|
|
20240104,120600,62719609815,3330,3330,3330,3325,6961
|
|
20240104,120500,62696430810,3330,3325,3330,3320,5002
|
|
20240104,120400,62679786115,3325,3320,3325,3315,3922
|
|
20240104,120300,62666749865,3325,3315,3325,3315,6577
|
|
20240104,120200,62644914700,3315,3310,3320,3310,4559
|
|
20240104,120100,62629805315,3315,3310,3315,3310,1171
|
|
20240104,120000,62625925610,3310,3305,3315,3305,3133
|
|
20240104,115900,62615555675,3305,3305,3320,3305,2860
|
|
20240104,115800,62606077385,3305,3310,3320,3305,4640
|
|
20240104,115700,62590730030,3310,3310,3310,3305,2590
|
|
20240104,115600,62582167030,3310,3315,3320,3300,8744
|
|
20240104,115500,62553238070,3320,3300,3325,3300,7330
|
|
20240104,115400,62528970420,3300,3305,3310,3300,17158
|
|
20240104,115300,62472334405,3305,3305,3310,3305,4254
|
|
20240104,115200,62458274755,3305,3310,3315,3305,7260
|
|
20240104,115100,62434243525,3310,3320,3320,3310,5206
|
|
20240104,115000,62416983640,3325,3320,3330,3320,2970
|
|
20240104,114900,62407121330,3315,3315,3320,3315,3254
|
|
20240104,114800,62396333250,3320,3320,3320,3315,1834
|
|
20240104,114700,62390250640,3320,3320,3330,3320,2634
|
|
20240104,114600,62381497350,3320,3315,3320,3310,9988
|
|
20240104,114500,62348382220,3315,3315,3320,3310,4166
|
|
20240104,114400,62334579015,3315,3305,3315,3300,4274
|
|
20240104,114300,62320451630,3300,3305,3305,3300,5532
|
|
20240104,114200,62302185980,3300,3300,3305,3300,15703
|
|
20240104,114100,62250342485,3300,3310,3315,3300,39636
|
|
20240104,114000,62119349780,3310,3310,3310,3310,5507
|
|
20240104,113900,62101121610,3310,3325,3330,3310,28029
|
|
20240104,113800,62008224805,3330,3325,3330,3325,3410
|
|
20240104,113700,61996885505,3335,3345,3345,3325,5367
|
|
20240104,113600,61978990485,3345,3340,3345,3335,3965
|
|
20240104,113500,61965764570,3340,3350,3355,3340,11014
|
|
20240104,113400,61928903700,3345,3350,3350,3345,6368
|
|
20240104,113300,61907601365,3350,3345,3350,3340,4183
|
|
20240104,113200,61893608910,3345,3325,3345,3325,13837
|
|
20240104,113100,61847476595,3320,3320,3320,3320,3188
|
|
20240104,113000,61836892435,3320,3325,3330,3320,9263
|
|
20240104,112900,61806129035,3325,3335,3340,3325,2587
|
|
20240104,112800,61797506925,3335,3330,3335,3325,2079
|
|
20240104,112700,61790574875,3330,3335,3335,3320,4435
|
|
20240104,112600,61775824685,3320,3340,3340,3320,8250
|
|
20240104,112500,61748422240,3320,3335,3340,3320,32165
|
|
20240104,112400,61641414695,3340,3340,3345,3335,5200
|
|
20240104,112300,61624034620,3335,3340,3340,3335,9175
|
|
20240104,112200,61593425310,3340,3345,3345,3340,6983
|
|
20240104,112100,61570087615,3340,3345,3345,3340,3505
|
|
20240104,112000,61558367190,3345,3335,3345,3335,5171
|
|
20240104,111900,61541116865,3335,3340,3345,3335,10867
|
|
20240104,111800,61504856245,3335,3350,3355,3335,10255
|
|
20240104,111700,61470548125,3350,3340,3355,3340,9902
|
|
20240104,111600,61437387050,3345,3340,3345,3340,15666
|
|
20240104,111500,61385055555,3345,3355,3360,3340,20051
|
|
20240104,111400,61317835505,3355,3345,3355,3340,12821
|
|
20240104,111300,61274870415,3345,3360,3365,3345,26376
|
|
20240104,111200,61186314080,3365,3335,3365,3335,54433
|
|
20240104,111100,61003855520,3330,3330,3340,3325,19080
|
|
20240104,111000,60940310880,3335,3325,3335,3320,13264
|
|
20240104,110900,60896192725,3320,3320,3330,3310,13345
|
|
20240104,110800,60851897000,3315,3335,3335,3310,23037
|
|
20240104,110700,60775309290,3325,3330,3340,3320,28692
|
|
20240104,110600,60679644200,3335,3310,3340,3305,21491
|
|
20240104,110500,60608239390,3310,3310,3320,3310,5241
|
|
20240104,110400,60590884705,3310,3315,3315,3305,13865
|
|
20240104,110300,60544986175,3310,3330,3330,3310,10807
|
|
20240104,110200,60509148645,3330,3315,3335,3315,20348
|
|
20240104,110100,60441579420,3315,3315,3330,3315,11146
|
|
20240104,110000,60404573360,3320,3335,3335,3315,19216
|
|
20240104,105900,60340649980,3335,3330,3335,3330,10575
|
|
20240104,105800,60305409945,3330,3340,3340,3330,10590
|
|
20240104,105700,60270087960,3340,3335,3340,3325,19877
|
|
20240104,105600,60203825115,3335,3320,3345,3320,65775
|
|
20240104,105500,59984592815,3325,3310,3325,3310,14620
|
|
20240104,105400,59936087395,3320,3300,3320,3295,14404
|
|
20240104,105300,59888430960,3300,3295,3305,3285,23933
|
|
20240104,105200,59809527470,3290,3280,3300,3280,37144
|
|
20240104,105100,59687382875,3280,3280,3290,3275,23548
|
|
20240104,105000,59610102955,3280,3290,3295,3280,33493
|
|
20240104,104900,59500093845,3290,3300,3300,3290,25612
|
|
20240104,104800,59415786755,3300,3300,3310,3295,14591
|
|
20240104,104700,59367664100,3300,3300,3305,3290,19922
|
|
20240104,104600,59301954610,3300,3315,3315,3300,21547
|
|
20240104,104500,59230701415,3315,3315,3320,3310,7243
|
|
20240104,104400,59206703280,3320,3315,3320,3300,16042
|
|
20240104,104300,59153627695,3315,3320,3320,3310,6046
|
|
20240104,104200,59133592680,3310,3320,3330,3310,31296
|
|
20240104,104100,59029673285,3325,3300,3325,3300,9638
|
|
20240104,104000,58997725780,3305,3305,3305,3295,54143
|
|
20240104,103900,58819134630,3305,3310,3310,3300,21550
|
|
20240104,103800,58747908980,3310,3300,3315,3300,16234
|
|
20240104,103700,58694213065,3305,3300,3305,3295,17056
|
|
20240104,103600,58637913740,3300,3285,3315,3280,71225
|
|
20240104,103500,58403045150,3280,3320,3320,3265,231509
|
|
20240104,103400,57640233645,3320,3330,3335,3315,29612
|
|
20240104,103300,57541838275,3330,3335,3335,3315,57126
|
|
20240104,103200,57352005425,3335,3340,3350,3335,12519
|
|
20240104,103100,57310205345,3340,3345,3360,3340,17976
|
|
20240104,103000,57249996925,3350,3340,3350,3330,20401
|
|
20240104,102900,57181924020,3335,3355,3355,3315,109356
|
|
20240104,102800,56817453350,3355,3375,3380,3355,30011
|
|
20240104,102700,56716472980,3380,3380,3385,3355,34666
|
|
20240104,102600,56599690685,3385,3390,3395,3365,59838
|
|
20240104,102500,56397537910,3395,3350,3400,3345,108087
|
|
20240104,102400,56031504125,3345,3380,3380,3345,70397
|
|
20240104,102300,55794690815,3380,3375,3380,3370,82397
|
|
20240104,102200,55516485105,3370,3370,3375,3360,53024
|
|
20240104,102100,55337915715,3370,3350,3370,3345,51599
|
|
20240104,102000,55164615410,3350,3350,3355,3340,47503
|
|
20240104,101900,55005609965,3350,3330,3355,3330,64634
|
|
20240104,101800,54789530035,3325,3325,3335,3315,90267
|
|
20240104,101700,54489648035,3325,3345,3350,3315,128411
|
|
20240104,101600,54061840320,3340,3355,3355,3330,164407
|
|
20240104,101500,53512153535,3355,3375,3375,3350,149120
|
|
20240104,101400,53010716585,3375,3360,3375,3360,105062
|
|
20240104,101300,52656997785,3360,3395,3405,3360,134725
|
|
20240104,101200,52201560195,3395,3405,3405,3395,52844
|
|
20240104,101100,52021927465,3405,3400,3405,3395,53340
|
|
20240104,101000,51840532880,3405,3395,3405,3395,29343
|
|
20240104,100900,51740801065,3395,3390,3400,3390,65745
|
|
20240104,100800,51517696245,3390,3420,3420,3385,147217
|
|
20240104,100700,51017442495,3420,3420,3420,3400,147724
|
|
20240104,100600,50513710300,3420,3425,3430,3420,78353
|
|
20240104,100500,50245665190,3425,3430,3435,3420,115569
|
|
20240104,100400,49849871055,3435,3445,3450,3430,160071
|
|
20240104,100300,49300227730,3450,3465,3470,3435,223418
|
|
20240104,100200,48529674890,3465,3465,3475,3460,70963
|
|
20240104,100100,48284022460,3460,3495,3495,3460,83559
|
|
20240104,100000,47993364310,3495,3480,3495,3480,71107
|
|
20240104,095900,47745257370,3485,3470,3485,3465,89808
|
|
20240104,095800,47433294335,3470,3480,3485,3455,213528
|
|
20240104,095700,46692467200,3485,3495,3505,3480,85777
|
|
20240104,095600,46393160240,3495,3500,3505,3480,112751
|
|
20240104,095500,45999634945,3500,3535,3535,3500,109914
|
|
20240104,095400,45613765195,3530,3515,3545,3505,80034
|
|
20240104,095300,45331871245,3520,3545,3555,3510,156685
|
|
20240104,095200,44777834420,3555,3520,3560,3520,284445
|
|
20240104,095100,43769019060,3530,3525,3545,3510,165188
|
|
20240104,095000,43185813575,3525,3505,3525,3485,132498
|
|
20240104,094900,42721982270,3500,3515,3520,3500,72219
|
|
20240104,094800,42468824535,3515,3535,3550,3510,133367
|
|
20240104,094700,41998016035,3530,3490,3535,3470,215383
|
|
20240104,094600,41245942675,3490,3495,3530,3490,225607
|
|
20240104,094500,40454032430,3495,3560,3560,3475,412937
|
|
20240104,094400,39009070730,3550,3540,3590,3530,313734
|
|
20240104,094300,37892879910,3540,3520,3545,3500,408504
|
|
20240104,094200,36455002145,3520,3525,3560,3515,448986
|
|
20240104,094100,34867413030,3530,3585,3620,3525,602083
|
|
20240104,094000,32715203000,3590,3620,3650,3540,1074419
|
|
20240104,093900,28858884295,3620,3580,3685,3575,1761399
|
|
20240104,093800,22492896215,3570,3570,3570,3570,0
|
|
20240104,093700,22492896215,3570,3570,3570,3570,0
|
|
20240104,093600,22492896215,3570,3535,3570,3515,892965
|
|
20240104,093500,19327026330,3530,3445,3540,3430,1016721
|
|
20240104,093400,15788969385,3440,3465,3480,3420,681763
|
|
20240104,093300,13441849585,3465,3330,3475,3330,950880
|
|
20240104,093200,10202696950,3330,3320,3330,3315,27394
|
|
20240104,093100,10111639980,3320,3315,3325,3310,46003
|
|
20240104,093000,9959058085,3315,3310,3325,3310,21727
|
|
20240104,092900,9887041905,3315,3315,3320,3300,132318
|
|
20240104,092800,9449373230,3315,3330,3335,3315,91279
|
|
20240104,092700,9145787445,3335,3345,3350,3325,77922
|
|
20240104,092600,8885979380,3345,3320,3350,3315,123559
|
|
20240104,092500,8473579855,3320,3340,3350,3315,196970
|
|
20240104,092400,7816257970,3340,3355,3360,3330,313663
|
|
20240104,092300,6765656885,3350,3315,3355,3310,429132
|
|
20240104,092200,5333789695,3315,3300,3315,3300,105632
|
|
20240104,092100,4984351390,3305,3300,3310,3280,87099
|
|
20240104,092000,4696832340,3305,3280,3305,3280,79103
|
|
20240104,091900,4436228940,3285,3265,3285,3260,35708
|
|
20240104,091800,4319372250,3270,3260,3270,3255,10142
|
|
20240104,091700,4286255215,3265,3265,3270,3245,56896
|
|
20240104,091600,4101069395,3265,3245,3270,3240,58778
|
|
20240104,091500,3909815220,3245,3250,3255,3245,21923
|
|
20240104,091400,3838613480,3250,3250,3255,3250,58391
|
|
20240104,091300,3648816725,3255,3255,3260,3250,30676
|
|
20240104,091200,3549030570,3255,3260,3265,3255,28153
|
|
20240104,091100,3457349085,3260,3255,3270,3255,30297
|
|
20240104,091000,3358462890,3270,3265,3270,3255,40689
|
|
20240104,090900,3225728630,3265,3270,3275,3265,24686
|
|
20240104,090800,3145014800,3270,3265,3275,3265,23929
|
|
20240104,090700,3066778260,3265,3255,3270,3250,50550
|
|
20240104,090600,2902305915,3255,3270,3280,3255,48147
|
|
20240104,090500,2745184185,3270,3275,3285,3265,78357
|
|
20240104,090400,2488510725,3275,3290,3295,3260,82852
|
|
20240104,090300,2217421305,3275,3290,3315,3275,219702
|
|
20240104,090200,1493551850,3290,3255,3290,3235,87581
|
|
20240104,090100,1207042585,3250,3255,3265,3225,95341
|
|
20240104,090000,898558705,3255,3250,3285,3240,268503
|