603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,190000,5351863480,4350,4350,4350,4350,13737
|
|
20240115,185900,5351863480,4350,4350,4350,4350,0
|
|
20240115,185800,5351863480,4350,4350,4350,4350,0
|
|
20240115,185700,5351863480,4350,4350,4350,4350,0
|
|
20240115,185600,5351863480,4350,4350,4350,4350,0
|
|
20240115,185500,5351863480,4350,4350,4350,4350,0
|
|
20240115,185400,5351863480,4350,4350,4350,4350,0
|
|
20240115,185300,5351863480,4350,4350,4350,4350,0
|
|
20240115,185200,5351863480,4350,4350,4350,4350,0
|
|
20240115,185100,5351863480,4350,4350,4350,4350,0
|
|
20240115,185000,5351863480,4350,4350,4350,4350,0
|
|
20240115,184900,5351863480,4350,4350,4350,4350,0
|
|
20240115,184800,5351863480,4350,4350,4350,4350,0
|
|
20240115,184700,5351863480,4350,4350,4350,4350,0
|
|
20240115,184600,5351863480,4350,4350,4350,4350,0
|
|
20240115,184500,5351863480,4350,4350,4350,4350,0
|
|
20240115,184400,5351863480,4350,4350,4350,4350,0
|
|
20240115,184300,5351863480,4350,4350,4350,4350,0
|
|
20240115,184200,5351863480,4350,4350,4350,4350,0
|
|
20240115,184100,5351863480,4350,4350,4350,4350,0
|
|
20240115,184000,5351863480,4350,4350,4350,4350,0
|
|
20240115,183900,5351863480,4350,4350,4350,4350,0
|
|
20240115,183800,5351863480,4350,4350,4350,4350,0
|
|
20240115,183700,5351863480,4350,4350,4350,4350,0
|
|
20240115,183600,5351863480,4350,4350,4350,4350,0
|
|
20240115,183500,5351863480,4350,4350,4350,4350,0
|
|
20240115,183400,5351863480,4350,4350,4350,4350,0
|
|
20240115,183300,5351863480,4350,4350,4350,4350,0
|
|
20240115,183200,5351863480,4350,4350,4350,4350,0
|
|
20240115,183100,5351863480,4350,4350,4350,4350,0
|
|
20240115,183000,5351863480,4350,4350,4350,4350,13737
|
|
20240115,182900,5351863480,4350,4350,4350,4350,0
|
|
20240115,182800,5351863480,4350,4350,4350,4350,0
|
|
20240115,182700,5351863480,4350,4350,4350,4350,0
|
|
20240115,182600,5351863480,4350,4350,4350,4350,0
|
|
20240115,182500,5351863480,4350,4350,4350,4350,0
|
|
20240115,182400,5351863480,4350,4350,4350,4350,0
|
|
20240115,182300,5351863480,4350,4350,4350,4350,0
|
|
20240115,182200,5351863480,4350,4350,4350,4350,0
|
|
20240115,182100,5351863480,4350,4350,4350,4350,0
|
|
20240115,182000,5351863480,4350,4350,4350,4350,0
|
|
20240115,181900,5351863480,4350,4350,4350,4350,0
|
|
20240115,181800,5351863480,4350,4350,4350,4350,0
|
|
20240115,181700,5351863480,4350,4350,4350,4350,0
|
|
20240115,181600,5351863480,4350,4350,4350,4350,0
|
|
20240115,181500,5351863480,4350,4350,4350,4350,0
|
|
20240115,181400,5351863480,4350,4350,4350,4350,0
|
|
20240115,181300,5351863480,4350,4350,4350,4350,0
|
|
20240115,181200,5351863480,4350,4350,4350,4350,0
|
|
20240115,181100,5351863480,4350,4350,4350,4350,0
|
|
20240115,181000,5351863480,4350,4350,4350,4350,0
|
|
20240115,180900,5351863480,4350,4350,4350,4350,0
|
|
20240115,180800,5351863480,4350,4350,4350,4350,0
|
|
20240115,180700,5351863480,4350,4350,4350,4350,0
|
|
20240115,180600,5351863480,4350,4350,4350,4350,0
|
|
20240115,180500,5351863480,4350,4350,4350,4350,0
|
|
20240115,180400,5351863480,4350,4350,4350,4350,0
|
|
20240115,180300,5351863480,4350,4350,4350,4350,0
|
|
20240115,180200,5351863480,4350,4350,4350,4350,0
|
|
20240115,180100,5351863480,4350,4350,4350,4350,0
|
|
20240115,180000,5351863480,4350,4350,4350,4350,13737
|
|
20240115,175900,5351863480,4350,4350,4350,4350,0
|
|
20240115,175800,5351863480,4350,4350,4350,4350,0
|
|
20240115,175700,5351863480,4350,4350,4350,4350,0
|
|
20240115,175600,5351863480,4350,4350,4350,4350,0
|
|
20240115,175500,5351863480,4350,4350,4350,4350,0
|
|
20240115,175400,5351863480,4350,4350,4350,4350,0
|
|
20240115,175300,5351863480,4350,4350,4350,4350,0
|
|
20240115,175200,5351863480,4350,4350,4350,4350,0
|
|
20240115,175100,5351863480,4350,4350,4350,4350,0
|
|
20240115,175000,5351863480,4350,4350,4350,4350,0
|
|
20240115,174900,5351863480,4350,4350,4350,4350,0
|
|
20240115,174800,5351863480,4350,4350,4350,4350,0
|
|
20240115,174700,5351863480,4350,4350,4350,4350,0
|
|
20240115,174600,5351863480,4350,4350,4350,4350,0
|
|
20240115,174500,5351863480,4350,4350,4350,4350,0
|
|
20240115,174400,5351863480,4350,4350,4350,4350,0
|
|
20240115,174300,5351863480,4350,4350,4350,4350,0
|
|
20240115,174200,5351863480,4350,4350,4350,4350,0
|
|
20240115,174100,5351863480,4350,4350,4350,4350,0
|
|
20240115,174000,5351863480,4350,4350,4350,4350,0
|
|
20240115,173900,5351863480,4350,4350,4350,4350,0
|
|
20240115,173800,5351863480,4350,4350,4350,4350,0
|
|
20240115,173700,5351863480,4350,4350,4350,4350,0
|
|
20240115,173600,5351863480,4350,4350,4350,4350,0
|
|
20240115,173500,5351863480,4350,4350,4350,4350,0
|
|
20240115,173400,5351863480,4350,4350,4350,4350,0
|
|
20240115,173300,5351863480,4350,4350,4350,4350,0
|
|
20240115,173200,5351863480,4350,4350,4350,4350,0
|
|
20240115,173100,5351863480,4350,4350,4350,4350,0
|
|
20240115,173000,5351863480,4350,4350,4350,4350,13737
|
|
20240115,172900,5351863480,4350,4350,4350,4350,0
|
|
20240115,172800,5351863480,4350,4350,4350,4350,0
|
|
20240115,172700,5351863480,4350,4350,4350,4350,0
|
|
20240115,172600,5351863480,4350,4350,4350,4350,0
|
|
20240115,172500,5351863480,4350,4350,4350,4350,0
|
|
20240115,172400,5351863480,4350,4350,4350,4350,0
|
|
20240115,172300,5351863480,4350,4350,4350,4350,0
|
|
20240115,172200,5351863480,4350,4350,4350,4350,0
|
|
20240115,172100,5351863480,4350,4350,4350,4350,0
|
|
20240115,172000,5351863480,4350,4350,4350,4350,0
|
|
20240115,171900,5351863480,4350,4350,4350,4350,0
|
|
20240115,171800,5351863480,4350,4350,4350,4350,0
|
|
20240115,171700,5351863480,4350,4350,4350,4350,0
|
|
20240115,171600,5351863480,4350,4350,4350,4350,0
|
|
20240115,171500,5351863480,4350,4350,4350,4350,0
|
|
20240115,171400,5351863480,4350,4350,4350,4350,0
|
|
20240115,171300,5351863480,4350,4350,4350,4350,0
|
|
20240115,171200,5351863480,4350,4350,4350,4350,0
|
|
20240115,171100,5351863480,4350,4350,4350,4350,0
|
|
20240115,171000,5351863480,4350,4350,4350,4350,0
|
|
20240115,170900,5351863480,4350,4350,4350,4350,0
|
|
20240115,170800,5351863480,4350,4350,4350,4350,0
|
|
20240115,170700,5351863480,4350,4350,4350,4350,0
|
|
20240115,170600,5351863480,4350,4350,4350,4350,0
|
|
20240115,170500,5351863480,4350,4350,4350,4350,0
|
|
20240115,170400,5351863480,4350,4350,4350,4350,0
|
|
20240115,170300,5351863480,4350,4350,4350,4350,0
|
|
20240115,170200,5351863480,4350,4350,4350,4350,0
|
|
20240115,170100,5351863480,4350,4350,4350,4350,0
|
|
20240115,170000,5351863480,4350,4350,4350,4350,13737
|
|
20240115,165900,5351863480,4350,4350,4350,4350,0
|
|
20240115,165800,5351863480,4350,4350,4350,4350,0
|
|
20240115,165700,5351863480,4350,4350,4350,4350,0
|
|
20240115,165600,5351863480,4350,4350,4350,4350,0
|
|
20240115,165500,5351863480,4350,4350,4350,4350,0
|
|
20240115,165400,5351863480,4350,4350,4350,4350,0
|
|
20240115,165300,5351863480,4350,4350,4350,4350,0
|
|
20240115,165200,5351863480,4350,4350,4350,4350,0
|
|
20240115,165100,5351863480,4350,4350,4350,4350,0
|
|
20240115,165000,5351863480,4350,4350,4350,4350,0
|
|
20240115,164900,5351863480,4350,4350,4350,4350,0
|
|
20240115,164800,5351863480,4350,4350,4350,4350,0
|
|
20240115,164700,5351863480,4350,4350,4350,4350,0
|
|
20240115,164600,5351863480,4350,4350,4350,4350,0
|
|
20240115,164500,5351863480,4350,4350,4350,4350,0
|
|
20240115,164400,5351863480,4350,4350,4350,4350,0
|
|
20240115,164300,5351863480,4350,4350,4350,4350,0
|
|
20240115,164200,5351863480,4350,4350,4350,4350,0
|
|
20240115,164100,5351863480,4350,4350,4350,4350,0
|
|
20240115,164000,5351863480,4350,4350,4350,4350,0
|
|
20240115,163900,5351863480,4350,4350,4350,4350,0
|
|
20240115,163800,5351863480,4350,4350,4350,4350,0
|
|
20240115,163700,5351863480,4350,4350,4350,4350,0
|
|
20240115,163600,5351863480,4350,4350,4350,4350,0
|
|
20240115,163500,5351863480,4350,4350,4350,4350,0
|
|
20240115,163400,5351863480,4350,4350,4350,4350,0
|
|
20240115,163300,5351863480,4350,4350,4350,4350,0
|
|
20240115,163200,5351863480,4350,4350,4350,4350,0
|
|
20240115,163100,5351863480,4350,4350,4350,4350,0
|
|
20240115,163000,5351863480,4350,4350,4350,4350,13737
|
|
20240115,162900,5351863480,4350,4350,4350,4350,0
|
|
20240115,162800,5351863480,4350,4350,4350,4350,0
|
|
20240115,162700,5351863480,4350,4350,4350,4350,0
|
|
20240115,162600,5351863480,4350,4350,4350,4350,0
|
|
20240115,162500,5351863480,4350,4350,4350,4350,0
|
|
20240115,162400,5351863480,4350,4350,4350,4350,0
|
|
20240115,162300,5351863480,4350,4350,4350,4350,0
|
|
20240115,162200,5351863480,4350,4350,4350,4350,0
|
|
20240115,162100,5351863480,4350,4350,4350,4350,0
|
|
20240115,162000,5351863480,4350,4350,4350,4350,0
|
|
20240115,161900,5351863480,4350,4350,4350,4350,0
|
|
20240115,161800,5351863480,4350,4350,4350,4350,0
|
|
20240115,161700,5351863480,4350,4350,4350,4350,0
|
|
20240115,161600,5351863480,4350,4350,4350,4350,0
|
|
20240115,161500,5351863480,4350,4350,4350,4350,0
|
|
20240115,161400,5351863480,4350,4350,4350,4350,0
|
|
20240115,161300,5351863480,4350,4350,4350,4350,0
|
|
20240115,161200,5351863480,4350,4350,4350,4350,0
|
|
20240115,161100,5351863480,4350,4350,4350,4350,0
|
|
20240115,161000,5351863480,4350,4350,4350,4350,0
|
|
20240115,160900,5351863480,4350,4350,4350,4350,0
|
|
20240115,160800,5351863480,4350,4350,4350,4350,0
|
|
20240115,160700,5351863480,4350,4350,4350,4350,0
|
|
20240115,160600,5351863480,4350,4350,4350,4350,0
|
|
20240115,160500,5351863480,4350,4350,4350,4350,0
|
|
20240115,160400,5351863480,4350,4350,4350,4350,0
|
|
20240115,160300,5351863480,4350,4350,4350,4350,0
|
|
20240115,160200,5351863480,4350,4350,4350,4350,0
|
|
20240115,160100,5351863480,4350,4350,4350,4350,0
|
|
20240115,160000,5351863480,4350,4350,4350,4350,13737
|
|
20240115,155900,5351863480,4350,4350,4350,4350,0
|
|
20240115,155800,5351863480,4350,4350,4350,4350,0
|
|
20240115,155700,5351863480,4350,4350,4350,4350,0
|
|
20240115,155600,5351863480,4350,4350,4350,4350,0
|
|
20240115,155500,5351863480,4350,4350,4350,4350,0
|
|
20240115,155400,5351863480,4350,4350,4350,4350,0
|
|
20240115,155300,5351863480,4350,4350,4350,4350,0
|
|
20240115,155200,5351863480,4350,4350,4350,4350,0
|
|
20240115,155100,5351863480,4350,4350,4350,4350,0
|
|
20240115,155000,5351863480,4350,4350,4350,4350,0
|
|
20240115,154900,5351863480,4350,4350,4350,4350,0
|
|
20240115,154800,5351863480,4350,4350,4350,4350,0
|
|
20240115,154700,5351863480,4350,4350,4350,4350,0
|
|
20240115,154600,5351863480,4350,4350,4350,4350,0
|
|
20240115,154500,5351863480,4350,4350,4350,4350,0
|
|
20240115,154400,5351863480,4350,4350,4350,4350,0
|
|
20240115,154300,5351863480,4350,4350,4350,4350,0
|
|
20240115,154200,5351863480,4350,4350,4350,4350,0
|
|
20240115,154100,5351863480,4350,4350,4350,4350,0
|
|
20240115,154000,5351863480,4350,4350,4350,4350,0
|
|
20240115,153900,5351863480,4350,4350,4350,4350,0
|
|
20240115,153800,5351863480,4350,4350,4350,4350,0
|
|
20240115,153700,5351863480,4350,4350,4350,4350,0
|
|
20240115,153600,5351863480,4350,4350,4350,4350,0
|
|
20240115,153500,5351863480,4350,4350,4350,4350,0
|
|
20240115,153400,5351863480,4350,4350,4350,4350,0
|
|
20240115,153300,5351863480,4350,4350,4350,4350,0
|
|
20240115,153200,5351863480,4350,4350,4350,4350,0
|
|
20240115,153100,5351863480,4350,4350,4350,4350,0
|
|
20240115,153000,5351863480,4350,4350,4350,4350,27474
|
|
20240115,152900,5292107530,4350,4350,4350,4350,0
|
|
20240115,152800,5292107530,4350,4350,4350,4350,0
|
|
20240115,152700,5292107530,4350,4350,4350,4350,0
|
|
20240115,152600,5292107530,4350,4350,4350,4350,0
|
|
20240115,152500,5292107530,4350,4350,4350,4350,0
|
|
20240115,152400,5292107530,4350,4350,4350,4350,0
|
|
20240115,152300,5292107530,4350,4350,4350,4350,0
|
|
20240115,152200,5292107530,4350,4350,4350,4350,0
|
|
20240115,152100,5292107530,4350,4350,4350,4350,0
|
|
20240115,152000,5292107530,4350,4350,4350,4350,0
|
|
20240115,151900,5292107530,4350,4340,4350,4340,616
|
|
20240115,151800,5289429940,4340,4335,4340,4335,3054
|
|
20240115,151700,5276176405,4335,4340,4340,4335,2680
|
|
20240115,151600,5264557370,4340,4350,4355,4340,5931
|
|
20240115,151500,5238747650,4355,4355,4360,4345,1013
|
|
20240115,151400,5234336225,4360,4345,4360,4340,5848
|
|
20240115,151300,5208895405,4345,4335,4345,4330,331
|
|
20240115,151200,5207458470,4330,4345,4350,4330,4843
|
|
20240115,151100,5186443775,4345,4355,4355,4345,1447
|
|
20240115,151000,5180153580,4355,4360,4360,4345,2571
|
|
20240115,150900,5168958790,4360,4345,4365,4340,16634
|
|
20240115,150800,5096428550,4345,4345,4345,4345,46
|
|
20240115,150700,5096228680,4345,4345,4345,4340,5086
|
|
20240115,150600,5074130330,4350,4350,4350,4350,5472
|
|
20240115,150500,5050327130,4350,4345,4350,4345,4440
|
|
20240115,150400,5031018775,4345,4345,4345,4335,1194
|
|
20240115,150300,5025833005,4345,4340,4345,4335,2272
|
|
20240115,150200,5015962870,4335,4330,4340,4330,1079
|
|
20240115,150100,5011286400,4330,4330,4330,4330,880
|
|
20240115,150000,5007476000,4330,4320,4340,4320,3040
|
|
20240115,145900,4994313050,4320,4330,4330,4320,3442
|
|
20240115,145800,4979433570,4330,4320,4340,4320,1551
|
|
20240115,145700,4972720485,4320,4320,4325,4320,6350
|
|
20240115,145600,4945269385,4320,4340,4345,4320,6712
|
|
20240115,145500,4916186460,4345,4365,4370,4345,16446
|
|
20240115,145400,4844457220,4370,4365,4370,4350,17015
|
|
20240115,145300,4770316035,4365,4360,4365,4360,4758
|
|
20240115,145200,4749551955,4360,4365,4365,4355,12363
|
|
20240115,145100,4695664505,4365,4365,4370,4360,14001
|
|
20240115,145000,4634574390,4365,4345,4370,4345,23096
|
|
20240115,144900,4533860450,4345,4345,4350,4340,4267
|
|
20240115,144800,4515328095,4345,4320,4345,4320,8919
|
|
20240115,144700,4476707880,4320,4320,4325,4320,2328
|
|
20240115,144600,4466648600,4315,4320,4320,4315,1678
|
|
20240115,144500,4459402455,4320,4320,4320,4320,2034
|
|
20240115,144400,4450615575,4320,4320,4320,4320,1555
|
|
20240115,144300,4443897975,4325,4310,4325,4310,5614
|
|
20240115,144200,4419649355,4305,4310,4310,4305,1314
|
|
20240115,144100,4413990125,4315,4310,4315,4310,1820
|
|
20240115,144000,4406140040,4310,4310,4315,4310,1999
|
|
20240115,143900,4397522370,4310,4305,4320,4305,5641
|
|
20240115,143800,4373190375,4310,4305,4315,4305,3485
|
|
20240115,143700,4358159430,4315,4300,4315,4300,4191
|
|
20240115,143600,4340119840,4315,4300,4315,4300,2601
|
|
20240115,143500,4328903325,4295,4310,4310,4295,2344
|
|
20240115,143400,4318824885,4315,4320,4325,4305,8862
|
|
20240115,143300,4280527910,4320,4280,4320,4275,8366
|
|
20240115,143200,4244556645,4280,4275,4295,4275,63
|
|
20240115,143100,4244286540,4275,4290,4295,4275,4629
|
|
20240115,143000,4224458605,4285,4275,4285,4275,1009
|
|
20240115,142900,4220141170,4275,4275,4280,4275,1135
|
|
20240115,142800,4215286250,4275,4275,4275,4270,2285
|
|
20240115,142700,4205525375,4275,4275,4275,4270,165
|
|
20240115,142600,4204820800,4275,4275,4275,4270,1546
|
|
20240115,142500,4198216650,4275,4275,4275,4275,29
|
|
20240115,142400,4198092675,4275,4275,4275,4275,3
|
|
20240115,142300,4198079850,4270,4275,4275,4270,656
|
|
20240115,142200,4195277180,4280,4275,4280,4270,959
|
|
20240115,142100,4191179785,4275,4275,4275,4275,445
|
|
20240115,142000,4189277410,4275,4270,4275,4270,151
|
|
20240115,141900,4188631890,4270,4275,4275,4270,185
|
|
20240115,141800,4187841615,4275,4275,4275,4275,125
|
|
20240115,141700,4187307240,4270,4270,4270,4270,10
|
|
20240115,141600,4187264540,4270,4270,4270,4270,748
|
|
20240115,141500,4184070580,4270,4270,4270,4270,1
|
|
20240115,141400,4184066310,4280,4275,4285,4275,1380
|
|
20240115,141300,4178165360,4275,4275,4285,4275,1383
|
|
20240115,141200,4172252355,4275,4270,4275,4270,52
|
|
20240115,141100,4172030065,4270,4270,4270,4270,1
|
|
20240115,141000,4172025795,4270,4275,4275,4270,505
|
|
20240115,140900,4169869145,4270,4270,4270,4270,264
|
|
20240115,140800,4168741865,4270,4275,4275,4270,140
|
|
20240115,140700,4168143565,4275,4275,4275,4275,26
|
|
20240115,140600,4168032415,4270,4270,4270,4270,2
|
|
20240115,140500,4168023875,4270,4270,4270,4270,1338
|
|
20240115,140400,4162310615,4270,4275,4275,4270,2068
|
|
20240115,140300,4153478615,4275,4275,4275,4275,332
|
|
20240115,140200,4152059315,4270,4275,4275,4270,528
|
|
20240115,140100,4149802595,4275,4280,4280,4275,2555
|
|
20240115,140000,4138868305,4280,4280,4280,4280,346
|
|
20240115,135900,4137387425,4275,4275,4275,4275,50
|
|
20240115,135800,4137173675,4275,4275,4275,4270,153
|
|
20240115,135700,4136520100,4275,4270,4275,4270,628
|
|
20240115,135600,4133838525,4270,4275,4275,4270,2635
|
|
20240115,135500,4122574100,4275,4270,4275,4270,802
|
|
20240115,135400,4119149060,4270,4275,4275,4270,1282
|
|
20240115,135300,4113668905,4270,4280,4280,4270,2016
|
|
20240115,135200,4105050580,4280,4280,4280,4280,5
|
|
20240115,135100,4105029180,4275,4275,4280,4275,2016
|
|
20240115,135000,4096410755,4270,4280,4280,4270,953
|
|
20240115,134900,4092339590,4280,4280,4280,4280,53
|
|
20240115,134800,4092112750,4275,4290,4295,4275,471
|
|
20240115,134700,4090089985,4280,4275,4280,4275,1003
|
|
20240115,134600,4085800660,4270,4270,4270,4270,1
|
|
20240115,134500,4085796390,4270,4270,4270,4270,242
|
|
20240115,134400,4084763050,4265,4270,4270,4265,1700
|
|
20240115,134300,4077512300,4270,4270,4270,4270,122
|
|
20240115,134200,4076991360,4270,4270,4270,4265,4319
|
|
20240115,134100,4058564255,4270,4265,4270,4260,1107
|
|
20240115,134000,4053847315,4265,4265,4270,4265,1262
|
|
20240115,133900,4048464760,4265,4260,4265,4260,1098
|
|
20240115,133800,4043785490,4260,4260,4270,4260,3482
|
|
20240115,133700,4028951995,4270,4275,4275,4260,7134
|
|
20240115,133600,3998516920,4275,4285,4285,4275,12800
|
|
20240115,133500,3943719555,4285,4285,4285,4285,500
|
|
20240115,133400,3941577055,4285,4290,4290,4285,821
|
|
20240115,133300,3938057390,4290,4285,4290,4285,1401
|
|
20240115,133200,3932052465,4290,4285,4290,4285,239
|
|
20240115,133100,3931027160,4295,4285,4295,4280,1796
|
|
20240115,133000,3923336070,4280,4285,4285,4280,1636
|
|
20240115,132900,3916333920,4280,4280,4280,4280,13185
|
|
20240115,132800,3859902120,4275,4275,4280,4275,2265
|
|
20240115,132700,3850208575,4275,4295,4295,4275,20649
|
|
20240115,132600,3761718425,4295,4300,4305,4295,1722
|
|
20240115,132500,3754321850,4300,4300,4305,4300,5800
|
|
20240115,132400,3729381675,4300,4305,4305,4300,508
|
|
20240115,132300,3727194835,4305,4305,4305,4305,206
|
|
20240115,132200,3726308005,4305,4305,4305,4300,1927
|
|
20240115,132100,3718017025,4305,4305,4310,4305,981
|
|
20240115,132000,3713792660,4300,4305,4305,4300,733
|
|
20240115,131900,3710637910,4305,4305,4310,4305,3688
|
|
20240115,131800,3694761045,4305,4300,4305,4300,3239
|
|
20240115,131700,3680820555,4305,4310,4310,4305,3485
|
|
20240115,131600,3665810930,4315,4320,4320,4315,1028
|
|
20240115,131500,3661370110,4315,4315,4315,4315,76
|
|
20240115,131400,3661042170,4315,4310,4325,4310,1714
|
|
20240115,131300,3653639365,4310,4305,4310,4305,57
|
|
20240115,131200,3653393705,4305,4305,4305,4305,14
|
|
20240115,131100,3653333435,4305,4310,4315,4305,5600
|
|
20240115,131000,3629201445,4315,4315,4315,4315,711
|
|
20240115,130900,3626133480,4315,4320,4320,4315,867
|
|
20240115,130800,3622388400,4320,4320,4320,4320,3896
|
|
20240115,130700,3605557680,4325,4325,4325,4325,628
|
|
20240115,130600,3602841580,4325,4325,4330,4320,107
|
|
20240115,130500,3602378660,4325,4325,4325,4325,84
|
|
20240115,130400,3602015360,4325,4325,4325,4325,15
|
|
20240115,130300,3601950485,4325,4325,4330,4320,1252
|
|
20240115,130200,3596536685,4315,4325,4325,4315,2045
|
|
20240115,130100,3587708650,4325,4330,4335,4325,3319
|
|
20240115,130000,3573349560,4335,4335,4335,4335,1467
|
|
20240115,125900,3566990115,4340,4340,4345,4340,1300
|
|
20240115,125800,3561348105,4340,4355,4355,4340,2168
|
|
20240115,125700,3551932920,4360,4345,4370,4340,4196
|
|
20240115,125600,3533641985,4350,4350,4355,4350,908
|
|
20240115,125500,3529691010,4350,4335,4355,4335,4618
|
|
20240115,125400,3509629215,4340,4350,4350,4340,4351
|
|
20240115,125300,3490717885,4350,4330,4350,4330,8016
|
|
20240115,125200,3455950910,4330,4325,4330,4325,1611
|
|
20240115,125100,3448975530,4325,4330,4330,4325,1780
|
|
20240115,125000,3441268190,4330,4340,4340,4330,954
|
|
20240115,124900,3437129220,4340,4330,4340,4330,599
|
|
20240115,124800,3434532950,4330,4320,4330,4320,1143
|
|
20240115,124700,3429588350,4320,4320,4320,4320,373
|
|
20240115,124600,3427976990,4325,4330,4330,4320,334
|
|
20240115,124500,3426532910,4330,4325,4340,4325,5770
|
|
20240115,124400,3401539675,4325,4320,4325,4320,3908
|
|
20240115,124300,3384641625,4320,4305,4320,4305,3396
|
|
20240115,124200,3369984385,4305,4310,4315,4305,655
|
|
20240115,124100,3367158140,4305,4310,4310,4305,802
|
|
20240115,124000,3363703105,4310,4310,4310,4310,22
|
|
20240115,123900,3363608285,4305,4315,4315,4305,71
|
|
20240115,123800,3363301940,4315,4305,4315,4305,5
|
|
20240115,123700,3363280375,4305,4300,4305,4300,114
|
|
20240115,123600,3362790105,4300,4295,4300,4295,258
|
|
20240115,123500,3361680730,4295,4295,4300,4295,369
|
|
20240115,123400,3360095375,4305,4300,4305,4295,2815
|
|
20240115,123300,3348003660,4300,4300,4300,4295,7225
|
|
20240115,123200,3316936660,4300,4310,4310,4300,2990
|
|
20240115,123100,3304061940,4310,4310,4310,4310,2
|
|
20240115,123000,3304053320,4310,4315,4315,4310,331
|
|
20240115,122900,3302626605,4310,4310,4320,4310,1108
|
|
20240115,122800,3297851075,4310,4310,4310,4310,408
|
|
20240115,122700,3296092595,4310,4315,4315,4310,1304
|
|
20240115,122600,3290467355,4310,4315,4315,4310,1397
|
|
20240115,122500,3284440100,4310,4315,4315,4310,216
|
|
20240115,122400,3283508115,4315,4315,4315,4315,1288
|
|
20240115,122300,3277950395,4315,4315,4315,4315,30
|
|
20240115,122200,3277820945,4315,4315,4315,4310,2071
|
|
20240115,122100,3268894580,4315,4320,4320,4315,32
|
|
20240115,122000,3268756350,4315,4315,4320,4315,105
|
|
20240115,121900,3268302775,4310,4315,4315,4310,1779
|
|
20240115,121800,3260632340,4315,4315,4315,4315,1440
|
|
20240115,121700,3254418740,4320,4315,4320,4315,22
|
|
20240115,121600,3254323710,4310,4315,4315,4310,558
|
|
20240115,121500,3251916150,4310,4310,4310,4310,1270
|
|
20240115,121400,3246442450,4310,4310,4310,4310,3583
|
|
20240115,121300,3230999720,4310,4315,4315,4310,744
|
|
20240115,121200,3227790580,4310,4310,4310,4310,1479
|
|
20240115,121100,3221416090,4315,4315,4315,4310,550
|
|
20240115,121000,3219043840,4310,4315,4315,4310,1058
|
|
20240115,120900,3214479070,4320,4320,4320,4320,20
|
|
20240115,120800,3214392670,4320,4320,4320,4320,60
|
|
20240115,120700,3214133470,4320,4320,4320,4320,1670
|
|
20240115,120600,3206919070,4320,4320,4325,4315,965
|
|
20240115,120500,3202752995,4320,4320,4325,4315,1230
|
|
20240115,120400,3197440080,4320,4320,4320,4320,1
|
|
20240115,120300,3197435760,4315,4315,4315,4315,1632
|
|
20240115,120200,3190393680,4315,4315,4315,4315,294
|
|
20240115,120100,3189125070,4320,4320,4320,4320,6
|
|
20240115,120000,3189099150,4320,4310,4320,4310,475
|
|
20240115,115900,3187047765,4310,4310,4310,4310,603
|
|
20240115,115800,3184448835,4310,4320,4320,4310,7
|
|
20240115,115700,3184418615,4310,4320,4320,4310,3910
|
|
20240115,115600,3167539960,4320,4320,4320,4320,804
|
|
20240115,115500,3164066680,4320,4315,4320,4310,2103
|
|
20240115,115400,3154992045,4310,4305,4310,4305,2249
|
|
20240115,115300,3145299420,4305,4305,4305,4305,740
|
|
20240115,115200,3142113720,4300,4300,4300,4300,2
|
|
20240115,115100,3142105120,4305,4300,4305,4300,990
|
|
20240115,115000,3137848110,4305,4305,4305,4305,110
|
|
20240115,114900,3137374560,4305,4305,4310,4305,604
|
|
20240115,114800,3134771840,4300,4300,4300,4295,2773
|
|
20240115,114700,3122860780,4300,4300,4300,4300,702
|
|
20240115,114600,3119842180,4300,4290,4300,4290,722
|
|
20240115,114500,3116737690,4290,4315,4315,4290,2781
|
|
20240115,114400,3104779555,4315,4315,4315,4300,9216
|
|
20240115,114300,3065126955,4315,4315,4315,4310,1400
|
|
20240115,114200,3059090955,4315,4315,4320,4310,658
|
|
20240115,114100,3056253875,4315,4320,4320,4315,607
|
|
20240115,114000,3053633390,4320,4320,4320,4320,200
|
|
20240115,113900,3052769390,4310,4315,4320,4310,3800
|
|
20240115,113800,3036374695,4315,4315,4320,4315,104
|
|
20240115,113700,3035925880,4315,4320,4335,4315,1456
|
|
20240115,113600,3029633960,4320,4335,4335,4320,903
|
|
20240115,113500,3025732985,4320,4335,4335,4320,606
|
|
20240115,113400,3023114285,4340,4315,4340,4315,366
|
|
20240115,113300,3021528085,4310,4320,4325,4300,3440
|
|
20240115,113200,3006669910,4300,4300,4300,4300,139
|
|
20240115,113100,3006072210,4300,4320,4320,4295,8518
|
|
20240115,113000,2969382795,4320,4330,4335,4320,2885
|
|
20240115,112900,2956900410,4335,4325,4335,4325,804
|
|
20240115,112800,2953423100,4320,4315,4325,4315,705
|
|
20240115,112700,2950376755,4315,4325,4325,4315,8243
|
|
20240115,112600,2914765370,4330,4335,4340,4330,6192
|
|
20240115,112500,2887949525,4335,4335,4340,4330,5269
|
|
20240115,112400,2865110280,4335,4340,4340,4335,803
|
|
20240115,112300,2861627860,4340,4350,4350,4330,8826
|
|
20240115,112200,2823311450,4350,4355,4360,4350,1743
|
|
20240115,112100,2815724915,4350,4355,4355,4350,315
|
|
20240115,112000,2814353940,4355,4355,4355,4355,1021
|
|
20240115,111900,2809907485,4355,4350,4360,4350,3992
|
|
20240115,111800,2792513790,4360,4360,4370,4360,1627
|
|
20240115,111700,2785412860,4360,4360,4365,4360,2282
|
|
20240115,111600,2775456940,4365,4345,4365,4340,2608
|
|
20240115,111500,2764110305,4350,4355,4355,4350,1265
|
|
20240115,111400,2758602030,4355,4355,4360,4355,2914
|
|
20240115,111300,2745910350,4360,4345,4365,4340,3570
|
|
20240115,111200,2730358885,4345,4345,4355,4340,2533
|
|
20240115,111100,2719345660,4350,4355,4375,4350,8375
|
|
20240115,111000,2682833415,4355,4365,4370,4355,2170
|
|
20240115,110900,2673373580,4365,4380,4380,4365,19764
|
|
20240115,110800,2586915815,4375,4375,4390,4375,20446
|
|
20240115,110700,2497241665,4370,4375,4380,4370,14555
|
|
20240115,110600,2433578405,4375,4350,4375,4330,17622
|
|
20240115,110500,2356865445,4350,4350,4350,4335,2151
|
|
20240115,110400,2347513375,4350,4335,4350,4335,2039
|
|
20240115,110300,2338659340,4335,4330,4335,4330,348
|
|
20240115,110200,2337152270,4345,4340,4345,4325,3464
|
|
20240115,110100,2322133735,4340,4340,4340,4330,3648
|
|
20240115,110000,2306306585,4340,4340,4345,4325,9318
|
|
20240115,105900,2265945575,4340,4355,4360,4340,12364
|
|
20240115,105800,2212136360,4355,4355,4355,4350,7491
|
|
20240115,105700,2179518065,4355,4335,4355,4335,3934
|
|
20240115,105600,2162443175,4335,4350,4355,4335,6389
|
|
20240115,105500,2134681295,4350,4345,4355,4340,13064
|
|
20240115,105400,2077876665,4345,4330,4350,4330,7302
|
|
20240115,105300,2046182210,4330,4330,4335,4325,5424
|
|
20240115,105200,2022685790,4330,4335,4340,4330,5501
|
|
20240115,105100,1998861565,4330,4335,4345,4330,9253
|
|
20240115,105000,1958735235,4335,4330,4340,4320,5915
|
|
20240115,104900,1933112140,4330,4310,4330,4310,3559
|
|
20240115,104800,1917747590,4300,4315,4315,4300,2618
|
|
20240115,104700,1906480465,4315,4315,4315,4315,287
|
|
20240115,104600,1905242060,4315,4315,4315,4310,244
|
|
20240115,104500,1904189210,4315,4300,4315,4300,2671
|
|
20240115,104400,1892687890,4300,4295,4300,4290,354
|
|
20240115,104300,1891168490,4300,4295,4300,4295,151
|
|
20240115,104200,1890519690,4300,4295,4300,4295,47
|
|
20240115,104100,1890317595,4295,4310,4310,4295,2016
|
|
20240115,104000,1881652520,4315,4320,4320,4315,1191
|
|
20240115,103900,1876508025,4320,4300,4320,4280,24002
|
|
20240115,103800,1773214710,4295,4280,4295,4280,871
|
|
20240115,103700,1769481265,4295,4290,4295,4280,135
|
|
20240115,103600,1768902675,4295,4295,4300,4280,4267
|
|
20240115,103500,1750606470,4295,4290,4305,4290,603
|
|
20240115,103400,1748015975,4285,4300,4300,4285,2399
|
|
20240115,103300,1737707455,4300,4290,4300,4290,2699
|
|
20240115,103200,1726118010,4295,4290,4295,4290,842
|
|
20240115,103100,1722505825,4295,4290,4295,4290,1139
|
|
20240115,103000,1717618825,4290,4260,4290,4260,5923
|
|
20240115,102900,1692285580,4260,4270,4270,4255,20773
|
|
20240115,102800,1603840160,4270,4275,4275,4270,1010
|
|
20240115,102700,1599527410,4275,4270,4275,4265,510
|
|
20240115,102600,1597351550,4275,4265,4275,4265,251
|
|
20240115,102500,1596280995,4265,4270,4270,4265,1435
|
|
20240115,102400,1590158120,4270,4270,4270,4265,518
|
|
20240115,102300,1587948760,4275,4265,4275,4265,507
|
|
20240115,102200,1585784895,4265,4265,4265,4265,154
|
|
20240115,102100,1585128085,4265,4270,4270,4265,294
|
|
20240115,102000,1583874000,4275,4275,4275,4275,1
|
|
20240115,101900,1583869725,4275,4260,4275,4260,1001
|
|
20240115,101800,1579599450,4260,4265,4270,4260,1167
|
|
20240115,101700,1574621865,4265,4265,4265,4265,50
|
|
20240115,101600,1574408615,4270,4265,4270,4265,730
|
|
20240115,101500,1571292665,4265,4265,4265,4265,20
|
|
20240115,101400,1571207365,4265,4260,4275,4260,3242
|
|
20240115,101300,1557388695,4260,4260,4265,4260,3129
|
|
20240115,101200,1544058380,4265,4265,4275,4265,2957
|
|
20240115,101100,1531446755,4265,4270,4270,4265,2302
|
|
20240115,101000,1521628630,4275,4270,4275,4265,3633
|
|
20240115,100900,1506131140,4275,4275,4275,4270,133
|
|
20240115,100800,1505563080,4275,4275,4275,4275,1020
|
|
20240115,100700,1501202580,4275,4280,4280,4275,21
|
|
20240115,100600,1501112755,4260,4280,4280,4250,20391
|
|
20240115,100500,1414326705,4270,4270,4270,4270,1170
|
|
20240115,100400,1409330805,4265,4265,4265,4265,2827
|
|
20240115,100300,1397273650,4270,4270,4270,4265,1518
|
|
20240115,100200,1390796790,4280,4280,4280,4280,692
|
|
20240115,100100,1387835030,4265,4265,4265,4260,4151
|
|
20240115,100000,1370148020,4265,4275,4280,4265,9621
|
|
20240115,095900,1329096690,4280,4275,4280,4275,36
|
|
20240115,095800,1328942615,4280,4290,4290,4270,5374
|
|
20240115,095700,1305943830,4300,4300,4300,4290,2073
|
|
20240115,095600,1297045575,4300,4300,4300,4300,505
|
|
20240115,095500,1294874075,4300,4300,4300,4290,405
|
|
20240115,095400,1293136305,4300,4300,4300,4290,59
|
|
20240115,095300,1292883095,4305,4305,4305,4295,502
|
|
20240115,095200,1290726985,4305,4290,4305,4290,2001
|
|
20240115,095100,1282128590,4290,4290,4290,4290,401
|
|
20240115,095000,1280408300,4285,4285,4285,4285,334
|
|
20240115,094900,1278977110,4285,4285,4285,4285,272
|
|
20240115,094800,1277811590,4280,4285,4285,4280,1026
|
|
20240115,094700,1273420305,4285,4295,4300,4285,2427
|
|
20240115,094600,1263020465,4295,4295,4295,4280,200
|
|
20240115,094500,1262164410,4280,4295,4295,4280,1565
|
|
20240115,094400,1255459300,4295,4295,4295,4290,811
|
|
20240115,094300,1251980060,4300,4300,4305,4290,392
|
|
20240115,094200,1250298295,4305,4305,4305,4285,1030
|
|
20240115,094100,1245879560,4290,4295,4305,4290,538
|
|
20240115,094000,1243569005,4295,4295,4295,4295,14
|
|
20240115,093900,1243508875,4295,4305,4305,4295,317
|
|
20240115,093800,1242146275,4305,4300,4305,4280,536
|
|
20240115,093700,1239842070,4280,4280,4300,4275,3085
|
|
20240115,093600,1226640825,4300,4295,4300,4295,2513
|
|
20240115,093500,1215846980,4295,4285,4295,4280,907
|
|
20240115,093400,1211960460,4285,4290,4295,4285,13
|
|
20240115,093300,1211904740,4295,4295,4295,4295,108
|
|
20240115,093200,1211440880,4295,4295,4295,4285,64
|
|
20240115,093100,1211166480,4300,4295,4300,4290,406
|
|
20240115,093000,1209423330,4290,4290,4300,4290,642
|
|
20240115,092900,1206666835,4295,4290,4295,4290,641
|
|
20240115,092800,1203914265,4285,4275,4285,4270,1302
|
|
20240115,092700,1198346705,4275,4275,4280,4275,1075
|
|
20240115,092600,1193751020,4285,4295,4295,4285,1451
|
|
20240115,092500,1187528130,4285,4275,4285,4265,4561
|
|
20240115,092400,1168015980,4260,4270,4275,4260,2495
|
|
20240115,092300,1157369120,4280,4285,4285,4255,6634
|
|
20240115,092200,1129061330,4285,4280,4285,4275,1021
|
|
20240115,092100,1124691700,4280,4260,4280,4260,317
|
|
20240115,092000,1123340830,4255,4280,4280,4255,7498
|
|
20240115,091900,1091356270,4280,4280,4280,4275,535
|
|
20240115,091800,1089068535,4280,4280,4280,4280,1339
|
|
20240115,091700,1083337615,4275,4270,4285,4260,7438
|
|
20240115,091600,1051587990,4260,4280,4285,4250,16035
|
|
20240115,091500,983086775,4280,4300,4300,4280,5004
|
|
20240115,091400,961628195,4290,4285,4300,4280,2612
|
|
20240115,091300,950430970,4290,4300,4305,4290,20481
|
|
20240115,091200,862453330,4300,4315,4315,4300,12142
|
|
20240115,091100,810180020,4315,4330,4330,4310,11609
|
|
20240115,091000,760068685,4325,4335,4350,4325,3772
|
|
20240115,090900,743705975,4335,4345,4350,4335,3502
|
|
20240115,090800,728503985,4335,4320,4335,4320,5526
|
|
20240115,090700,704621280,4320,4330,4335,4320,11270
|
|
20240115,090600,655866450,4325,4365,4365,4325,24379
|
|
20240115,090500,550116885,4365,4390,4390,4345,13406
|
|
20240115,090400,491586130,4390,4335,4390,4335,17277
|
|
20240115,090300,416161790,4340,4360,4360,4335,11802
|
|
20240115,090200,364889855,4355,4355,4370,4320,13346
|
|
20240115,090100,306938465,4355,4360,4360,4325,15583
|
|
20240115,090000,239142540,4370,4315,4375,4315,51591
|