670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,200700,24349280660,15620,15620,15620,15620,34920
|
|
20240116,200600,24349280660,15620,15620,15620,15620,0
|
|
20240116,200500,24349280660,15620,15620,15620,15620,0
|
|
20240116,200400,24349280660,15620,15620,15620,15620,0
|
|
20240116,200300,24349280660,15620,15620,15620,15620,0
|
|
20240116,200200,24349280660,15620,15620,15620,15620,0
|
|
20240116,200100,24349280660,15620,15620,15620,15620,0
|
|
20240116,200000,24349280660,15620,15620,15620,15620,0
|
|
20240116,195900,24349280660,15620,15620,15620,15620,0
|
|
20240116,195800,24349280660,15620,15620,15620,15620,0
|
|
20240116,195700,24349280660,15620,15620,15620,15620,0
|
|
20240116,195600,24349280660,15620,15620,15620,15620,0
|
|
20240116,195500,24349280660,15620,15620,15620,15620,0
|
|
20240116,195400,24349280660,15620,15620,15620,15620,0
|
|
20240116,195300,24349280660,15620,15620,15620,15620,0
|
|
20240116,195200,24349280660,15620,15620,15620,15620,0
|
|
20240116,195100,24349280660,15620,15620,15620,15620,0
|
|
20240116,195000,24349280660,15620,15620,15620,15620,0
|
|
20240116,194900,24349280660,15620,15620,15620,15620,0
|
|
20240116,194800,24349280660,15620,15620,15620,15620,0
|
|
20240116,194700,24349280660,15620,15620,15620,15620,0
|
|
20240116,194600,24349280660,15620,15620,15620,15620,0
|
|
20240116,194500,24349280660,15620,15620,15620,15620,0
|
|
20240116,194400,24349280660,15620,15620,15620,15620,0
|
|
20240116,194300,24349280660,15620,15620,15620,15620,0
|
|
20240116,194200,24349280660,15620,15620,15620,15620,0
|
|
20240116,194100,24349280660,15620,15620,15620,15620,0
|
|
20240116,194000,24349280660,15620,15620,15620,15620,0
|
|
20240116,193900,24349280660,15620,15620,15620,15620,0
|
|
20240116,193800,24349280660,15620,15620,15620,15620,0
|
|
20240116,193700,24349280660,15620,15620,15620,15620,34920
|
|
20240116,193600,24349280660,15620,15620,15620,15620,0
|
|
20240116,193500,24349280660,15620,15620,15620,15620,0
|
|
20240116,193400,24349280660,15620,15620,15620,15620,0
|
|
20240116,193300,24349280660,15620,15620,15620,15620,0
|
|
20240116,193200,24349280660,15620,15620,15620,15620,0
|
|
20240116,193100,24349280660,15620,15620,15620,15620,0
|
|
20240116,193000,24349280660,15620,15620,15620,15620,0
|
|
20240116,192900,24349280660,15620,15620,15620,15620,0
|
|
20240116,192800,24349280660,15620,15620,15620,15620,0
|
|
20240116,192700,24349280660,15620,15620,15620,15620,0
|
|
20240116,192600,24349280660,15620,15620,15620,15620,0
|
|
20240116,192500,24349280660,15620,15620,15620,15620,0
|
|
20240116,192400,24349280660,15620,15620,15620,15620,0
|
|
20240116,192300,24349280660,15620,15620,15620,15620,0
|
|
20240116,192200,24349280660,15620,15620,15620,15620,0
|
|
20240116,192100,24349280660,15620,15620,15620,15620,0
|
|
20240116,192000,24349280660,15620,15620,15620,15620,0
|
|
20240116,191900,24349280660,15620,15620,15620,15620,0
|
|
20240116,191800,24349280660,15620,15620,15620,15620,0
|
|
20240116,191700,24349280660,15620,15620,15620,15620,0
|
|
20240116,191600,24349280660,15620,15620,15620,15620,0
|
|
20240116,191500,24349280660,15620,15620,15620,15620,0
|
|
20240116,191400,24349280660,15620,15620,15620,15620,0
|
|
20240116,191300,24349280660,15620,15620,15620,15620,0
|
|
20240116,191200,24349280660,15620,15620,15620,15620,0
|
|
20240116,191100,24349280660,15620,15620,15620,15620,0
|
|
20240116,191000,24349280660,15620,15620,15620,15620,0
|
|
20240116,190900,24349280660,15620,15620,15620,15620,0
|
|
20240116,190800,24349280660,15620,15620,15620,15620,0
|
|
20240116,190700,24349280660,15620,15620,15620,15620,34920
|
|
20240116,190600,24349280660,15620,15620,15620,15620,0
|
|
20240116,190500,24349280660,15620,15620,15620,15620,0
|
|
20240116,190400,24349280660,15620,15620,15620,15620,0
|
|
20240116,190300,24349280660,15620,15620,15620,15620,0
|
|
20240116,190200,24349280660,15620,15620,15620,15620,0
|
|
20240116,190100,24349280660,15620,15620,15620,15620,0
|
|
20240116,190000,24349280660,15620,15620,15620,15620,0
|
|
20240116,185900,24349280660,15620,15620,15620,15620,0
|
|
20240116,185800,24349280660,15620,15620,15620,15620,0
|
|
20240116,185700,24349280660,15620,15620,15620,15620,0
|
|
20240116,185600,24349280660,15620,15620,15620,15620,0
|
|
20240116,185500,24349280660,15620,15620,15620,15620,0
|
|
20240116,185400,24349280660,15620,15620,15620,15620,0
|
|
20240116,185300,24349280660,15620,15620,15620,15620,0
|
|
20240116,185200,24349280660,15620,15620,15620,15620,0
|
|
20240116,185100,24349280660,15620,15620,15620,15620,0
|
|
20240116,185000,24349280660,15620,15620,15620,15620,0
|
|
20240116,184900,24349280660,15620,15620,15620,15620,0
|
|
20240116,184800,24349280660,15620,15620,15620,15620,0
|
|
20240116,184700,24349280660,15620,15620,15620,15620,0
|
|
20240116,184600,24349280660,15620,15620,15620,15620,0
|
|
20240116,184500,24349280660,15620,15620,15620,15620,0
|
|
20240116,184400,24349280660,15620,15620,15620,15620,0
|
|
20240116,184300,24349280660,15620,15620,15620,15620,0
|
|
20240116,184200,24349280660,15620,15620,15620,15620,0
|
|
20240116,184100,24349280660,15620,15620,15620,15620,0
|
|
20240116,184000,24349280660,15620,15620,15620,15620,0
|
|
20240116,183900,24349280660,15620,15620,15620,15620,0
|
|
20240116,183800,24349280660,15620,15620,15620,15620,0
|
|
20240116,183700,24349280660,15620,15620,15620,15620,34920
|
|
20240116,183600,24349280660,15620,15620,15620,15620,0
|
|
20240116,183500,24349280660,15620,15620,15620,15620,0
|
|
20240116,183400,24349280660,15620,15620,15620,15620,0
|
|
20240116,183300,24349280660,15620,15620,15620,15620,0
|
|
20240116,183200,24349280660,15620,15620,15620,15620,0
|
|
20240116,183100,24349280660,15620,15620,15620,15620,0
|
|
20240116,183000,24349280660,15620,15620,15620,15620,0
|
|
20240116,182900,24349280660,15620,15620,15620,15620,0
|
|
20240116,182800,24349280660,15620,15620,15620,15620,0
|
|
20240116,182700,24349280660,15620,15620,15620,15620,0
|
|
20240116,182600,24349280660,15620,15620,15620,15620,0
|
|
20240116,182500,24349280660,15620,15620,15620,15620,0
|
|
20240116,182400,24349280660,15620,15620,15620,15620,0
|
|
20240116,182300,24349280660,15620,15620,15620,15620,0
|
|
20240116,182200,24349280660,15620,15620,15620,15620,0
|
|
20240116,182100,24349280660,15620,15620,15620,15620,0
|
|
20240116,182000,24349280660,15620,15620,15620,15620,0
|
|
20240116,181900,24349280660,15620,15620,15620,15620,0
|
|
20240116,181800,24349280660,15620,15620,15620,15620,0
|
|
20240116,181700,24349280660,15620,15620,15620,15620,0
|
|
20240116,181600,24349280660,15620,15620,15620,15620,0
|
|
20240116,181500,24349280660,15620,15620,15620,15620,0
|
|
20240116,181400,24349280660,15620,15620,15620,15620,0
|
|
20240116,181300,24349280660,15620,15620,15620,15620,0
|
|
20240116,181200,24349280660,15620,15620,15620,15620,0
|
|
20240116,181100,24349280660,15620,15620,15620,15620,0
|
|
20240116,181000,24349280660,15620,15620,15620,15620,0
|
|
20240116,180900,24349280660,15620,15620,15620,15620,0
|
|
20240116,180800,24349280660,15620,15620,15620,15620,0
|
|
20240116,180700,24349280660,15620,15620,15620,15620,34920
|
|
20240116,180600,24349280660,15620,15620,15620,15620,0
|
|
20240116,180500,24349280660,15620,15620,15620,15620,0
|
|
20240116,180400,24349280660,15620,15620,15620,15620,0
|
|
20240116,180300,24349280660,15620,15620,15620,15620,0
|
|
20240116,180200,24349280660,15620,15620,15620,15620,0
|
|
20240116,180100,24349280660,15620,15620,15620,15620,0
|
|
20240116,180000,24349280660,15620,15620,15620,15620,0
|
|
20240116,175900,24349280660,15620,15620,15620,15620,0
|
|
20240116,175800,24349280660,15620,15620,15620,15620,0
|
|
20240116,175700,24349280660,15620,15620,15620,15620,0
|
|
20240116,175600,24349280660,15620,15620,15620,15620,0
|
|
20240116,175500,24349280660,15620,15620,15620,15620,0
|
|
20240116,175400,24349280660,15620,15620,15620,15620,0
|
|
20240116,175300,24349280660,15620,15620,15620,15620,0
|
|
20240116,175200,24349280660,15620,15620,15620,15620,0
|
|
20240116,175100,24349280660,15620,15620,15620,15620,0
|
|
20240116,175000,24349280660,15620,15620,15620,15620,0
|
|
20240116,174900,24349280660,15620,15620,15620,15620,0
|
|
20240116,174800,24349280660,15620,15620,15620,15620,0
|
|
20240116,174700,24349280660,15620,15620,15620,15620,0
|
|
20240116,174600,24349280660,15620,15620,15620,15620,0
|
|
20240116,174500,24349280660,15620,15620,15620,15620,0
|
|
20240116,174400,24349280660,15620,15620,15620,15620,0
|
|
20240116,174300,24349280660,15620,15620,15620,15620,0
|
|
20240116,174200,24349280660,15620,15620,15620,15620,0
|
|
20240116,174100,24349280660,15620,15620,15620,15620,0
|
|
20240116,174000,24349280660,15620,15620,15620,15620,0
|
|
20240116,173900,24349280660,15620,15620,15620,15620,0
|
|
20240116,173800,24349280660,15620,15620,15620,15620,0
|
|
20240116,173700,24349280660,15620,15620,15620,15620,34920
|
|
20240116,173600,24349280660,15620,15620,15620,15620,0
|
|
20240116,173500,24349280660,15620,15620,15620,15620,0
|
|
20240116,173400,24349280660,15620,15620,15620,15620,0
|
|
20240116,173300,24349280660,15620,15620,15620,15620,0
|
|
20240116,173200,24349280660,15620,15620,15620,15620,0
|
|
20240116,173100,24349280660,15620,15620,15620,15620,0
|
|
20240116,173000,24349280660,15620,15620,15620,15620,0
|
|
20240116,172900,24349280660,15620,15620,15620,15620,0
|
|
20240116,172800,24349280660,15620,15620,15620,15620,0
|
|
20240116,172700,24349280660,15620,15620,15620,15620,0
|
|
20240116,172600,24349280660,15620,15620,15620,15620,0
|
|
20240116,172500,24349280660,15620,15620,15620,15620,0
|
|
20240116,172400,24349280660,15620,15620,15620,15620,0
|
|
20240116,172300,24349280660,15620,15620,15620,15620,0
|
|
20240116,172200,24349280660,15620,15620,15620,15620,0
|
|
20240116,172100,24349280660,15620,15620,15620,15620,0
|
|
20240116,172000,24349280660,15620,15620,15620,15620,0
|
|
20240116,171900,24349280660,15620,15620,15620,15620,0
|
|
20240116,171800,24349280660,15620,15620,15620,15620,0
|
|
20240116,171700,24349280660,15620,15620,15620,15620,0
|
|
20240116,171600,24349280660,15620,15620,15620,15620,0
|
|
20240116,171500,24349280660,15620,15620,15620,15620,0
|
|
20240116,171400,24349280660,15620,15620,15620,15620,0
|
|
20240116,171300,24349280660,15620,15620,15620,15620,0
|
|
20240116,171200,24349280660,15620,15620,15620,15620,0
|
|
20240116,171100,24349280660,15620,15620,15620,15620,0
|
|
20240116,171000,24349280660,15620,15620,15620,15620,0
|
|
20240116,170900,24349280660,15620,15620,15620,15620,0
|
|
20240116,170800,24349280660,15620,15620,15620,15620,0
|
|
20240116,170700,24349280660,15620,15620,15620,15620,34920
|
|
20240116,170600,24349280660,15620,15620,15620,15620,0
|
|
20240116,170500,24349280660,15620,15620,15620,15620,0
|
|
20240116,170400,24349280660,15620,15620,15620,15620,0
|
|
20240116,170300,24349280660,15620,15620,15620,15620,0
|
|
20240116,170200,24349280660,15620,15620,15620,15620,0
|
|
20240116,170100,24349280660,15620,15620,15620,15620,0
|
|
20240116,170000,24349280660,15620,15620,15620,15620,0
|
|
20240116,165900,24349280660,15620,15620,15620,15620,0
|
|
20240116,165800,24349280660,15620,15620,15620,15620,0
|
|
20240116,165700,24349280660,15620,15620,15620,15620,0
|
|
20240116,165600,24349280660,15620,15620,15620,15620,0
|
|
20240116,165500,24349280660,15620,15620,15620,15620,0
|
|
20240116,165400,24349280660,15620,15620,15620,15620,0
|
|
20240116,165300,24349280660,15620,15620,15620,15620,0
|
|
20240116,165200,24349280660,15620,15620,15620,15620,0
|
|
20240116,165100,24349280660,15620,15620,15620,15620,0
|
|
20240116,165000,24349280660,15620,15620,15620,15620,0
|
|
20240116,164900,24349280660,15620,15620,15620,15620,0
|
|
20240116,164800,24349280660,15620,15620,15620,15620,0
|
|
20240116,164700,24349280660,15620,15620,15620,15620,0
|
|
20240116,164600,24349280660,15620,15620,15620,15620,0
|
|
20240116,164500,24349280660,15620,15620,15620,15620,0
|
|
20240116,164400,24349280660,15620,15620,15620,15620,0
|
|
20240116,164300,24349280660,15620,15620,15620,15620,0
|
|
20240116,164200,24349280660,15620,15620,15620,15620,0
|
|
20240116,164100,24349280660,15620,15620,15620,15620,0
|
|
20240116,164000,24349280660,15620,15620,15620,15620,0
|
|
20240116,163900,24349280660,15620,15620,15620,15620,0
|
|
20240116,163800,24349280660,15620,15620,15620,15620,0
|
|
20240116,163700,24349280660,15620,15620,15620,15620,34920
|
|
20240116,163600,24349280660,15620,15620,15620,15620,0
|
|
20240116,163500,24349280660,15620,15620,15620,15620,0
|
|
20240116,163400,24349280660,15620,15620,15620,15620,0
|
|
20240116,163300,24349280660,15620,15620,15620,15620,0
|
|
20240116,163200,24349280660,15620,15620,15620,15620,0
|
|
20240116,163100,24349280660,15620,15620,15620,15620,0
|
|
20240116,163000,24349280660,15620,15620,15620,15620,0
|
|
20240116,162900,24349280660,15620,15620,15620,15620,0
|
|
20240116,162800,24349280660,15620,15620,15620,15620,0
|
|
20240116,162700,24349280660,15620,15620,15620,15620,0
|
|
20240116,162600,24349280660,15620,15620,15620,15620,0
|
|
20240116,162500,24349280660,15620,15620,15620,15620,0
|
|
20240116,162400,24349280660,15620,15620,15620,15620,0
|
|
20240116,162300,24349280660,15620,15620,15620,15620,0
|
|
20240116,162200,24349280660,15620,15620,15620,15620,0
|
|
20240116,162100,24349280660,15620,15620,15620,15620,0
|
|
20240116,162000,24349280660,15620,15620,15620,15620,0
|
|
20240116,161900,24349280660,15620,15620,15620,15620,0
|
|
20240116,161800,24349280660,15620,15620,15620,15620,0
|
|
20240116,161700,24349280660,15620,15620,15620,15620,0
|
|
20240116,161600,24349280660,15620,15620,15620,15620,0
|
|
20240116,161500,24349280660,15620,15620,15620,15620,0
|
|
20240116,161400,24349280660,15620,15620,15620,15620,0
|
|
20240116,161300,24349280660,15620,15620,15620,15620,0
|
|
20240116,161200,24349280660,15620,15620,15620,15620,0
|
|
20240116,161100,24349280660,15620,15620,15620,15620,0
|
|
20240116,161000,24349280660,15620,15620,15620,15620,0
|
|
20240116,160900,24349280660,15620,15620,15620,15620,0
|
|
20240116,160800,24349280660,15620,15620,15620,15620,0
|
|
20240116,160700,24349280660,15620,15620,15620,15620,34920
|
|
20240116,160600,24349280660,15620,15620,15620,15620,0
|
|
20240116,160500,24349280660,15620,15620,15620,15620,0
|
|
20240116,160400,24349280660,15620,15620,15620,15620,0
|
|
20240116,160300,24349280660,15620,15620,15620,15620,0
|
|
20240116,160200,24349280660,15620,15620,15620,15620,0
|
|
20240116,160100,24349280660,15620,15620,15620,15620,0
|
|
20240116,160000,24349280660,15620,15620,15620,15620,0
|
|
20240116,155900,24349280660,15620,15620,15620,15620,0
|
|
20240116,155800,24349280660,15620,15620,15620,15620,0
|
|
20240116,155700,24349280660,15620,15620,15620,15620,0
|
|
20240116,155600,24349280660,15620,15620,15620,15620,0
|
|
20240116,155500,24349280660,15620,15620,15620,15620,0
|
|
20240116,155400,24349280660,15620,15620,15620,15620,0
|
|
20240116,155300,24349280660,15620,15620,15620,15620,0
|
|
20240116,155200,24349280660,15620,15620,15620,15620,0
|
|
20240116,155100,24349280660,15620,15620,15620,15620,0
|
|
20240116,155000,24349280660,15620,15620,15620,15620,0
|
|
20240116,154900,24349280660,15620,15620,15620,15620,0
|
|
20240116,154800,24349280660,15620,15620,15620,15620,0
|
|
20240116,154700,24349280660,15620,15620,15620,15620,0
|
|
20240116,154600,24349280660,15620,15620,15620,15620,0
|
|
20240116,154500,24349280660,15620,15620,15620,15620,0
|
|
20240116,154400,24349280660,15620,15620,15620,15620,0
|
|
20240116,154300,24349280660,15620,15620,15620,15620,0
|
|
20240116,154200,24349280660,15620,15620,15620,15620,0
|
|
20240116,154100,24349280660,15620,15620,15620,15620,0
|
|
20240116,154000,24349280660,15620,15620,15620,15620,0
|
|
20240116,153900,24349280660,15620,15620,15620,15620,0
|
|
20240116,153800,24349280660,15620,15620,15620,15620,0
|
|
20240116,153700,24349280660,15620,15620,15620,15620,34920
|
|
20240116,153600,24349280660,15620,15620,15620,15620,0
|
|
20240116,153500,24349280660,15620,15620,15620,15620,0
|
|
20240116,153400,24349280660,15620,15620,15620,15620,0
|
|
20240116,153300,24349280660,15620,15620,15620,15620,0
|
|
20240116,153200,24349280660,15620,15620,15620,15620,0
|
|
20240116,153100,24349280660,15620,15620,15620,15620,0
|
|
20240116,153000,24349280660,15620,15620,15620,15620,34920
|
|
20240116,152900,23803830260,15670,15670,15670,15670,0
|
|
20240116,152800,23803830260,15670,15670,15670,15670,0
|
|
20240116,152700,23803830260,15670,15670,15670,15670,0
|
|
20240116,152600,23803830260,15670,15670,15670,15670,0
|
|
20240116,152500,23803830260,15670,15670,15670,15670,0
|
|
20240116,152400,23803830260,15670,15670,15670,15670,0
|
|
20240116,152300,23803830260,15670,15670,15670,15670,0
|
|
20240116,152200,23803830260,15670,15670,15670,15670,0
|
|
20240116,152100,23803830260,15670,15670,15670,15670,0
|
|
20240116,152000,23803830260,15670,15670,15670,15670,0
|
|
20240116,151900,23803830260,15670,15700,15700,15670,5144
|
|
20240116,151800,23723120010,15700,15730,15730,15700,5013
|
|
20240116,151700,23644345680,15740,15750,15760,15730,2165
|
|
20240116,151600,23610256270,15750,15720,15750,15720,3302
|
|
20240116,151500,23558267980,15750,15730,15750,15700,6519
|
|
20240116,151400,23455757680,15740,15760,15760,15730,3381
|
|
20240116,151300,23402523700,15750,15770,15770,15740,3888
|
|
20240116,151200,23341246890,15750,15760,15770,15750,2676
|
|
20240116,151100,23299072340,15760,15750,15770,15740,2920
|
|
20240116,151000,23253053440,15750,15760,15760,15740,2850
|
|
20240116,150900,23208159280,15760,15770,15780,15750,4173
|
|
20240116,150800,23142364340,15770,15730,15770,15730,1516
|
|
20240116,150700,23118478250,15730,15730,15750,15720,2862
|
|
20240116,150600,23073441640,15740,15730,15740,15720,3040
|
|
20240116,150500,23025626210,15720,15740,15740,15710,3238
|
|
20240116,150400,22974712440,15740,15730,15740,15720,1974
|
|
20240116,150300,22943662970,15720,15720,15740,15720,1892
|
|
20240116,150200,22913899800,15740,15730,15740,15700,2402
|
|
20240116,150100,22876151110,15740,15740,15740,15710,2994
|
|
20240116,150000,22829058700,15740,15740,15750,15730,2766
|
|
20240116,145900,22785526910,15740,15710,15750,15710,2782
|
|
20240116,145800,22741767660,15720,15700,15720,15680,3687
|
|
20240116,145700,22683896070,15700,15730,15750,15700,4868
|
|
20240116,145600,22607330360,15740,15740,15780,15740,3739
|
|
20240116,145500,22548430070,15740,15790,15800,15740,3856
|
|
20240116,145400,22487623580,15790,15830,15840,15790,10420
|
|
20240116,145300,22322736750,15830,15810,15830,15810,6903
|
|
20240116,145200,22213515860,15810,15810,15810,15790,6994
|
|
20240116,145100,22102978460,15810,15760,15810,15750,12341
|
|
20240116,145000,21908360370,15750,15760,15770,15750,3430
|
|
20240116,144900,21854321840,15760,15760,15760,15740,1797
|
|
20240116,144800,21826024570,15750,15760,15760,15750,1788
|
|
20240116,144700,21797863430,15760,15750,15760,15750,1525
|
|
20240116,144600,21773842920,15750,15760,15760,15750,1217
|
|
20240116,144500,21754674050,15750,15750,15760,15740,2830
|
|
20240116,144400,21710104680,15750,15750,15750,15740,718
|
|
20240116,144300,21698798930,15750,15770,15770,15750,7447
|
|
20240116,144200,21581444290,15760,15760,15770,15760,753
|
|
20240116,144100,21569576550,15770,15760,15770,15760,307
|
|
20240116,144000,21564736230,15770,15750,15770,15740,2070
|
|
20240116,143900,21532122250,15740,15730,15740,15730,1529
|
|
20240116,143800,21508060300,15730,15750,15750,15730,912
|
|
20240116,143700,21493704480,15740,15720,15740,15720,3384
|
|
20240116,143600,21440472630,15720,15720,15730,15720,1027
|
|
20240116,143500,21424328170,15710,15720,15720,15710,3655
|
|
20240116,143400,21366892850,15720,15690,15730,15690,3032
|
|
20240116,143300,21319278730,15700,15700,15700,15680,962
|
|
20240116,143200,21304184250,15700,15690,15700,15690,1784
|
|
20240116,143100,21276188020,15700,15700,15720,15700,4336
|
|
20240116,143000,21208094800,15690,15690,15700,15690,2642
|
|
20240116,142900,21166641470,15700,15690,15700,15690,1291
|
|
20240116,142800,21146384790,15700,15690,15700,15680,1188
|
|
20240116,142700,21127745820,15690,15690,15690,15690,906
|
|
20240116,142600,21113530680,15690,15670,15700,15670,728
|
|
20240116,142500,21102113830,15660,15680,15690,15660,3466
|
|
20240116,142400,21047789780,15680,15680,15690,15680,1731
|
|
20240116,142300,21020647690,15690,15690,15700,15690,1089
|
|
20240116,142200,21003561270,15680,15680,15690,15680,1309
|
|
20240116,142100,20983032770,15680,15700,15700,15670,3453
|
|
20240116,142000,20928885470,15700,15690,15700,15680,453
|
|
20240116,141900,20921779890,15690,15690,15690,15690,450
|
|
20240116,141800,20914719390,15680,15690,15690,15680,363
|
|
20240116,141700,20909027490,15680,15680,15690,15680,430
|
|
20240116,141600,20902283010,15690,15700,15700,15690,2346
|
|
20240116,141500,20865463790,15710,15700,15710,15700,514
|
|
20240116,141400,20857390860,15710,15710,15720,15700,2898
|
|
20240116,141300,20811868880,15720,15740,15740,15710,1966
|
|
20240116,141200,20780956580,15740,15710,15740,15710,4591
|
|
20240116,141100,20708762050,15710,15710,15710,15700,3811
|
|
20240116,141000,20648899500,15710,15700,15710,15690,635
|
|
20240116,140900,20638929750,15700,15670,15700,15670,5046
|
|
20240116,140800,20559762420,15670,15690,15690,15670,3575
|
|
20240116,140700,20503733140,15680,15690,15690,15680,1352
|
|
20240116,140600,20482530730,15670,15680,15710,15670,5883
|
|
20240116,140500,20390235800,15680,15640,15680,15640,8001
|
|
20240116,140400,20264978300,15630,15610,15630,15610,4359
|
|
20240116,140300,20196899860,15610,15610,15610,15610,791
|
|
20240116,140200,20184552350,15610,15610,15610,15600,2211
|
|
20240116,140100,20150039200,15620,15620,15630,15620,2476
|
|
20240116,140000,20111363550,15630,15630,15640,15620,3283
|
|
20240116,135900,20060049750,15650,15640,15650,15640,1165
|
|
20240116,135800,20041828840,15650,15650,15650,15640,1023
|
|
20240116,135700,20025829090,15640,15640,15650,15640,170
|
|
20240116,135600,20023170160,15640,15640,15660,15640,2611
|
|
20240116,135500,19982320580,15650,15650,15650,15640,487
|
|
20240116,135400,19974702990,15640,15630,15640,15630,1170
|
|
20240116,135300,19956406470,15630,15630,15640,15630,633
|
|
20240116,135200,19946510700,15630,15640,15650,15630,983
|
|
20240116,135100,19931142140,15640,15650,15660,15640,2734
|
|
20240116,135000,19888355510,15650,15620,15650,15620,1922
|
|
20240116,134900,19858298710,15640,15630,15650,15630,2441
|
|
20240116,134800,19820117840,15620,15630,15630,15620,134
|
|
20240116,134700,19818023540,15620,15620,15630,15620,1298
|
|
20240116,134600,19797748660,15620,15620,15620,15620,241
|
|
20240116,134500,19793984240,15610,15620,15620,15610,259
|
|
20240116,134400,19789940880,15620,15580,15620,15580,2482
|
|
20240116,134300,19751223520,15580,15580,15580,15570,3001
|
|
20240116,134200,19704494590,15570,15530,15570,15530,4446
|
|
20240116,134100,19635359030,15530,15540,15550,15530,1819
|
|
20240116,134000,19607092260,15530,15560,15560,15530,5390
|
|
20240116,133900,19523325170,15550,15560,15560,15550,185
|
|
20240116,133800,19520447800,15560,15550,15560,15540,2705
|
|
20240116,133700,19478367910,15550,15550,15550,15550,407
|
|
20240116,133600,19472039060,15550,15560,15570,15550,2521
|
|
20240116,133500,19432826840,15570,15570,15570,15550,686
|
|
20240116,133400,19422153220,15560,15560,15560,15560,76
|
|
20240116,133300,19420970660,15560,15580,15580,15560,1065
|
|
20240116,133200,19404383420,15580,15550,15580,15550,1025
|
|
20240116,133100,19388435030,15550,15590,15590,15550,6199
|
|
20240116,133000,19291979360,15580,15590,15590,15570,1571
|
|
20240116,132900,19267509800,15590,15590,15600,15580,2132
|
|
20240116,132800,19234279910,15590,15600,15600,15590,309
|
|
20240116,132700,19229460170,15610,15620,15630,15600,1400
|
|
20240116,132600,19207604020,15620,15610,15620,15600,475
|
|
20240116,132500,19200189020,15610,15590,15610,15590,1126
|
|
20240116,132400,19182620460,15590,15590,15600,15590,528
|
|
20240116,132300,19174386390,15590,15590,15600,15590,586
|
|
20240116,132200,19165250280,15590,15590,15600,15590,3068
|
|
20240116,132100,19117409680,15590,15580,15590,15580,350
|
|
20240116,132000,19111956200,15570,15560,15580,15550,1855
|
|
20240116,131900,19083083680,15560,15550,15560,15550,750
|
|
20240116,131800,19071414290,15550,15550,15560,15550,757
|
|
20240116,131700,19059642840,15550,15550,15560,15540,4450
|
|
20240116,131600,18990474970,15560,15560,15570,15550,6577
|
|
20240116,131500,18888161180,15560,15590,15590,15550,9938
|
|
20240116,131400,18733407430,15590,15630,15630,15590,18573
|
|
20240116,131300,18443634280,15620,15620,15620,15620,473
|
|
20240116,131200,18436246020,15610,15620,15620,15600,678
|
|
20240116,131100,18425662860,15620,15640,15640,15610,3765
|
|
20240116,131000,18366848110,15640,15650,15650,15630,341
|
|
20240116,130900,18361515630,15650,15660,15660,15630,2457
|
|
20240116,130800,18323073520,15660,15650,15660,15650,237
|
|
20240116,130700,18319363140,15650,15640,15650,15640,338
|
|
20240116,130600,18314076000,15640,15640,15640,15630,352
|
|
20240116,130500,18308573530,15650,15670,15670,15640,8068
|
|
20240116,130400,18182300300,15670,15690,15690,15660,2803
|
|
20240116,130300,18138375590,15690,15680,15690,15670,1824
|
|
20240116,130200,18109761030,15690,15700,15700,15690,991
|
|
20240116,130100,18094212140,15690,15690,15690,15680,185
|
|
20240116,130000,18091309500,15680,15690,15700,15670,977
|
|
20240116,125900,18075988800,15690,15700,15710,15680,713
|
|
20240116,125800,18064799110,15710,15700,15710,15690,693
|
|
20240116,125700,18053917360,15700,15720,15720,15690,911
|
|
20240116,125600,18039613750,15720,15710,15720,15690,2790
|
|
20240116,125500,17995811320,15710,15680,15710,15670,3148
|
|
20240116,125400,17946404690,15680,15660,15680,15660,447
|
|
20240116,125300,17939399700,15660,15690,15690,15660,2634
|
|
20240116,125200,17898120670,15680,15660,15680,15650,1906
|
|
20240116,125100,17868250360,15660,15630,15660,15630,619
|
|
20240116,125000,17858566100,15630,15610,15630,15610,4002
|
|
20240116,124900,17796051850,15620,15610,15620,15610,1171
|
|
20240116,124800,17777764870,15620,15620,15620,15610,2736
|
|
20240116,124700,17735039050,15610,15630,15640,15600,10431
|
|
20240116,124600,17572145520,15620,15700,15700,15600,29257
|
|
20240116,124500,17114481920,15700,15740,15740,15700,9059
|
|
20240116,124400,16972149380,15730,15740,15750,15730,1437
|
|
20240116,124300,16949536110,15760,15770,15770,15750,663
|
|
20240116,124200,16939088340,15770,15760,15770,15750,89
|
|
20240116,124100,16937685590,15760,15750,15760,15740,500
|
|
20240116,124000,16929811280,15740,15740,15740,15740,250
|
|
20240116,123900,16925876280,15730,15740,15750,15730,1174
|
|
20240116,123800,16907399190,15740,15760,15760,15740,1209
|
|
20240116,123700,16888360300,15760,15770,15770,15760,599
|
|
20240116,123600,16878919390,15770,15780,15780,15770,1328
|
|
20240116,123500,16857973120,15780,15780,15790,15770,203
|
|
20240116,123400,16854768580,15770,15790,15790,15770,1416
|
|
20240116,123300,16832422090,15790,15790,15790,15780,135
|
|
20240116,123200,16830290510,15780,15810,15810,15760,1417
|
|
20240116,123100,16807922820,15810,15840,15840,15810,697
|
|
20240116,123000,16796889700,15840,15840,15840,15840,78
|
|
20240116,122900,16795654180,15840,15850,15850,15840,444
|
|
20240116,122800,16788620990,15850,15860,15860,15850,2318
|
|
20240116,122700,16751869880,15860,15840,15860,15830,813
|
|
20240116,122600,16738989330,15840,15820,15840,15820,2025
|
|
20240116,122500,16706921910,15820,15810,15820,15800,1311
|
|
20240116,122400,16686192340,15810,15800,15820,15800,514
|
|
20240116,122300,16678067780,15790,15770,15790,15760,2117
|
|
20240116,122200,16644675050,15770,15770,15770,15760,2479
|
|
20240116,122100,16605591370,15770,15810,15810,15770,1826
|
|
20240116,122000,16576760760,15820,15810,15820,15810,168
|
|
20240116,121900,16574103820,15810,15820,15820,15800,186
|
|
20240116,121800,16571164050,15810,15810,15810,15790,1233
|
|
20240116,121700,16551678220,15810,15810,15810,15810,99
|
|
20240116,121600,16550113030,15810,15870,15870,15800,8950
|
|
20240116,121500,16408390220,15860,15880,15880,15860,27
|
|
20240116,121400,16407961490,15880,15870,15880,15870,1896
|
|
20240116,121300,16377865800,15850,15870,15870,15850,1128
|
|
20240116,121200,16359971350,15870,15850,15870,15850,1924
|
|
20240116,121100,16329458780,15850,15830,15850,15820,2327
|
|
20240116,121000,16292604320,15830,15780,15840,15780,5022
|
|
20240116,120900,16213260240,15770,15770,15770,15770,250
|
|
20240116,120800,16209317740,15770,15760,15770,15760,324
|
|
20240116,120700,16204208310,15760,15770,15780,15760,492
|
|
20240116,120600,16196452030,15770,15770,15770,15760,375
|
|
20240116,120500,16190538440,15770,15770,15770,15770,307
|
|
20240116,120400,16185697050,15760,15780,15780,15760,313
|
|
20240116,120300,16180761580,15780,15760,15780,15760,379
|
|
20240116,120200,16174786960,15760,15780,15780,15760,677
|
|
20240116,120100,16164115950,15770,15760,15770,15750,534
|
|
20240116,120000,16155698600,15760,15780,15780,15760,814
|
|
20240116,115900,16142862530,15790,15740,15790,15740,921
|
|
20240116,115800,16128339620,15740,15750,15760,15740,591
|
|
20240116,115700,16119033730,15760,15760,15760,15760,75
|
|
20240116,115600,16117851730,15760,15750,15760,15740,160
|
|
20240116,115500,16115332380,15750,15740,15750,15740,864
|
|
20240116,115400,16101730990,15730,15740,15740,15730,115
|
|
20240116,115300,16099921550,15730,15730,15730,15730,355
|
|
20240116,115200,16094337400,15730,15730,15740,15730,451
|
|
20240116,115100,16087243150,15740,15740,15740,15730,105
|
|
20240116,115000,16085590660,15740,15740,15750,15740,647
|
|
20240116,114900,16075406660,15740,15750,15750,15720,4151
|
|
20240116,114800,16010072890,15760,15780,15780,15760,2497
|
|
20240116,114700,15970696930,15780,15790,15800,15770,1358
|
|
20240116,114600,15949266660,15790,15790,15800,15790,742
|
|
20240116,114500,15937549110,15790,15800,15800,15780,1867
|
|
20240116,114400,15908078070,15800,15810,15810,15800,666
|
|
20240116,114300,15897552270,15810,15810,15810,15780,3395
|
|
20240116,114200,15843915800,15810,15820,15820,15810,2740
|
|
20240116,114100,15800585320,15820,15830,15830,15820,502
|
|
20240116,114000,15792643650,15830,15840,15840,15820,211
|
|
20240116,113900,15789303480,15840,15820,15840,15820,789
|
|
20240116,113800,15776809600,15820,15840,15840,15820,827
|
|
20240116,113700,15763717440,15840,15850,15850,15840,127
|
|
20240116,113600,15761705490,15850,15830,15850,15820,604
|
|
20240116,113500,15752141320,15830,15830,15840,15820,119
|
|
20240116,113400,15750257630,15820,15840,15840,15820,353
|
|
20240116,113300,15744671100,15840,15830,15840,15820,1026
|
|
20240116,113200,15728429520,15840,15850,15850,15840,405
|
|
20240116,113100,15722013510,15860,15840,15860,15840,1358
|
|
20240116,113000,15700493140,15840,15830,15850,15830,680
|
|
20240116,112900,15689722660,15830,15850,15850,15830,1272
|
|
20240116,112800,15669573810,15850,15850,15860,15840,4328
|
|
20240116,112700,15600974930,15860,15870,15880,15860,5356
|
|
20240116,112600,15516006840,15890,15900,15900,15870,4003
|
|
20240116,112500,15452454210,15890,15900,15900,15890,646
|
|
20240116,112400,15442188020,15910,15920,15920,15900,1681
|
|
20240116,112300,15415455020,15910,15920,15920,15910,196
|
|
20240116,112200,15412336000,15920,15910,15920,15910,106
|
|
20240116,112100,15410649470,15900,15910,15910,15900,370
|
|
20240116,112000,15404766350,15900,15910,15920,15900,523
|
|
20240116,111900,15396446820,15910,15920,15920,15900,4647
|
|
20240116,111800,15322515370,15910,15940,15950,15910,1233
|
|
20240116,111700,15302871860,15940,15950,15950,15940,109
|
|
20240116,111600,15301134180,15950,15950,15950,15940,2501
|
|
20240116,111500,15261253390,15950,15970,15970,15950,2506
|
|
20240116,111400,15221263470,15970,15970,15970,15960,1740
|
|
20240116,111300,15193476260,15970,15970,15980,15960,3536
|
|
20240116,111200,15137008020,15970,15940,15970,15930,5156
|
|
20240116,111100,15054763440,15940,15940,15940,15930,260
|
|
20240116,111000,15050619610,15930,15930,15940,15920,978
|
|
20240116,110900,15035040760,15920,15930,15930,15920,797
|
|
20240116,110800,15022351350,15920,15910,15920,15900,821
|
|
20240116,110700,15009288470,15920,15920,15930,15900,1951
|
|
20240116,110600,14978227970,15910,15920,15920,15900,442
|
|
20240116,110500,14971195320,15920,15890,15920,15890,1504
|
|
20240116,110400,14947279500,15890,15890,15900,15880,4280
|
|
20240116,110300,14879270900,15900,15890,15900,15890,1127
|
|
20240116,110200,14861358220,15890,15920,15920,15890,1781
|
|
20240116,110100,14833019300,15920,15940,15940,15920,610
|
|
20240116,110000,14823306510,15940,15920,15940,15920,5540
|
|
20240116,105900,14735067170,15900,15890,15910,15890,1529
|
|
20240116,105800,14710752030,15890,15900,15900,15890,400
|
|
20240116,105700,14704394720,15900,15880,15900,15880,426
|
|
20240116,105600,14697625890,15890,15910,15910,15890,1505
|
|
20240116,105500,14673694540,15900,15900,15910,15900,881
|
|
20240116,105400,14659680160,15900,15900,15910,15880,1065
|
|
20240116,105300,14642740730,15900,15880,15900,15880,1023
|
|
20240116,105200,14626484970,15880,15880,15880,15870,555
|
|
20240116,105100,14617674430,15880,15860,15880,15860,444
|
|
20240116,105000,14610627470,15870,15870,15870,15870,327
|
|
20240116,104900,14605437980,15870,15900,15900,15870,2183
|
|
20240116,104800,14570745380,15910,15920,15930,15900,2054
|
|
20240116,104700,14538049200,15910,15900,15910,15890,1502
|
|
20240116,104600,14514163080,15900,15920,15930,15900,1959
|
|
20240116,104500,14482990350,15930,15960,15960,15920,2299
|
|
20240116,104400,14446356520,15950,15840,15960,15840,10945
|
|
20240116,104300,14272212830,15830,15790,15840,15790,5392
|
|
20240116,104200,14186878710,15790,15780,15790,15780,836
|
|
20240116,104100,14173686300,15780,15790,15790,15770,1469
|
|
20240116,104000,14150505560,15790,15790,15810,15770,1927
|
|
20240116,103900,14120093760,15800,15820,15830,15800,2663
|
|
20240116,103800,14077998620,15810,15820,15840,15810,1942
|
|
20240116,103700,14047265260,15820,15820,15820,15800,2532
|
|
20240116,103600,14007226140,15820,15810,15820,15810,1326
|
|
20240116,103500,13986251790,15810,15820,15830,15810,1580
|
|
20240116,103400,13961258540,15820,15800,15820,15800,1269
|
|
20240116,103300,13941186530,15780,15780,15810,15780,4743
|
|
20240116,103200,13866251880,15780,15760,15780,15740,1693
|
|
20240116,103100,13839557460,15760,15710,15760,15710,2111
|
|
20240116,103000,13806332830,15710,15690,15720,15690,4223
|
|
20240116,102900,13740026270,15690,15700,15700,15680,327
|
|
20240116,102800,13734894470,15700,15710,15710,15700,612
|
|
20240116,102700,13725285590,15710,15710,15720,15680,3245
|
|
20240116,102600,13674364340,15720,15740,15740,15720,740
|
|
20240116,102500,13662727430,15730,15740,15750,15730,418
|
|
20240116,102400,13656146380,15740,15740,15750,15730,1275
|
|
20240116,102300,13636074630,15760,15720,15760,15710,807
|
|
20240116,102200,13623380500,15720,15700,15730,15700,2584
|
|
20240116,102100,13582766840,15700,15710,15720,15700,2025
|
|
20240116,102000,13550962390,15710,15710,15710,15690,1511
|
|
20240116,101900,13527239660,15700,15720,15730,15700,4661
|
|
20240116,101800,13454016220,15720,15730,15730,15720,3264
|
|
20240116,101700,13402696080,15730,15760,15760,15720,4547
|
|
20240116,101600,13331120110,15760,15760,15760,15740,3507
|
|
20240116,101500,13275869530,15760,15760,15760,15750,1911
|
|
20240116,101400,13245754310,15760,15760,15760,15730,1438
|
|
20240116,101300,13223114120,15760,15760,15770,15750,1583
|
|
20240116,101200,13198172180,15760,15800,15800,15760,2014
|
|
20240116,101100,13166407710,15800,15680,15800,15680,5006
|
|
20240116,101000,13087637760,15680,15730,15730,15670,11035
|
|
20240116,100900,12914424810,15720,15740,15750,15720,2982
|
|
20240116,100800,12867475880,15740,15730,15770,15720,2745
|
|
20240116,100700,12824261260,15730,15770,15770,15730,2513
|
|
20240116,100600,12784671260,15770,15740,15780,15740,2209
|
|
20240116,100500,12749844960,15740,15700,15740,15690,3005
|
|
20240116,100400,12702653350,15700,15720,15720,15690,13534
|
|
20240116,100300,12490116350,15720,15800,15810,15720,15413
|
|
20240116,100200,12247030000,15800,15820,15850,15800,1882
|
|
20240116,100100,12217266780,15850,15840,15850,15780,18632
|
|
20240116,100000,11922711320,15830,15890,15890,15830,9982
|
|
20240116,095900,11764597380,15880,15890,15920,15860,6154
|
|
20240116,095800,11666855650,15900,15940,15940,15890,3046
|
|
20240116,095700,11618406020,15940,15980,15990,15920,10298
|
|
20240116,095600,11454206310,15990,15920,16000,15890,6248
|
|
20240116,095500,11354433760,15910,15870,15910,15850,3099
|
|
20240116,095400,11305250130,15870,15850,15880,15850,3735
|
|
20240116,095300,11246015700,15860,15900,15900,15840,6717
|
|
20240116,095200,11139483460,15890,15920,15920,15850,9170
|
|
20240116,095100,10993852030,15930,15910,15970,15900,8081
|
|
20240116,095000,10865162480,15900,15860,15920,15860,7881
|
|
20240116,094900,10739892640,15850,15940,15970,15850,17623
|
|
20240116,094800,10459789980,15940,16080,16100,15940,9289
|
|
20240116,094700,10311155510,16100,16030,16100,15990,14184
|
|
20240116,094600,10083899310,16030,16050,16090,16020,11525
|
|
20240116,094500,9898886170,16020,16070,16110,15970,19148
|
|
20240116,094400,9591907320,16060,16120,16170,16050,20977
|
|
20240116,094300,9253936040,16130,16060,16240,16060,55289
|
|
20240116,094200,8360990680,16070,16060,16080,16050,14835
|
|
20240116,094100,8122699340,16060,15990,16060,15980,13090
|
|
20240116,094000,7912990930,15990,15960,16020,15910,17782
|
|
20240116,093900,7628836350,15960,16010,16020,15960,14606
|
|
20240116,093800,7395222900,16000,16010,16020,15980,9923
|
|
20240116,093700,7236398450,16020,15990,16020,15900,18203
|
|
20240116,093600,6945904710,16000,16010,16030,15980,12792
|
|
20240116,093500,6741154170,16010,15970,16060,15970,25768
|
|
20240116,093400,6328458710,15970,15960,15980,15930,12364
|
|
20240116,093300,6131240480,15970,15930,15970,15920,7900
|
|
20240116,093200,6005198000,15920,15960,15990,15870,19611
|
|
20240116,093100,5692636600,15960,16040,16050,15950,15833
|
|
20240116,093000,5439171410,16040,15990,16060,15980,20616
|
|
20240116,092900,5109132630,16000,15950,16000,15950,19618
|
|
20240116,092800,4795539810,15950,15910,15950,15900,10636
|
|
20240116,092700,4626063010,15910,15930,15970,15910,18769
|
|
20240116,092600,4326783890,15930,15860,15930,15860,16455
|
|
20240116,092500,4065083830,15860,15830,15870,15820,5842
|
|
20240116,092400,3972542500,15840,15860,15870,15830,4057
|
|
20240116,092300,3908254940,15850,15850,15860,15840,4734
|
|
20240116,092200,3833211810,15850,15870,15900,15850,7196
|
|
20240116,092100,3718997480,15880,15840,15900,15840,7035
|
|
20240116,092000,3607272670,15840,15800,15900,15800,10867
|
|
20240116,091900,3434681700,15800,15760,15800,15760,3756
|
|
20240116,091800,3375392930,15770,15830,15830,15750,12185
|
|
20240116,091700,3183050790,15840,15800,15850,15800,4699
|
|
20240116,091600,3108684060,15810,15870,15870,15800,6278
|
|
20240116,091500,3009327750,15860,15840,15880,15840,8645
|
|
20240116,091400,2872162630,15840,15810,15860,15800,10965
|
|
20240116,091300,2698463860,15820,15760,15820,15750,5013
|
|
20240116,091200,2619349590,15760,15740,15770,15730,2727
|
|
20240116,091100,2576399800,15740,15710,15800,15690,10433
|
|
20240116,091000,2412250990,15720,15730,15740,15710,9303
|
|
20240116,090900,2265991780,15720,15710,15730,15700,1541
|
|
20240116,090800,2241768650,15710,15720,15720,15700,1918
|
|
20240116,090700,2211629790,15720,15690,15720,15680,1443
|
|
20240116,090600,2188978770,15690,15730,15730,15680,7306
|
|
20240116,090500,2074219420,15750,15740,15780,15730,9095
|
|
20240116,090400,1930923510,15740,15770,15780,15710,8456
|
|
20240116,090300,1797764970,15760,15900,15910,15760,24925
|
|
20240116,090200,1402595600,15900,15860,15910,15830,22668
|
|
20240116,090100,1042620270,15850,15660,15850,15660,37715
|
|
20240116,090000,448111470,15650,15570,15780,15570,28576
|