598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185500,5184267855,3410,3410,3410,3410,16539
|
|
20240115,185400,5184267855,3410,3410,3410,3410,0
|
|
20240115,185300,5184267855,3410,3410,3410,3410,0
|
|
20240115,185200,5184267855,3410,3410,3410,3410,0
|
|
20240115,185100,5184267855,3410,3410,3410,3410,0
|
|
20240115,185000,5184267855,3410,3410,3410,3410,0
|
|
20240115,184900,5184267855,3410,3410,3410,3410,0
|
|
20240115,184800,5184267855,3410,3410,3410,3410,0
|
|
20240115,184700,5184267855,3410,3410,3410,3410,0
|
|
20240115,184600,5184267855,3410,3410,3410,3410,0
|
|
20240115,184500,5184267855,3410,3410,3410,3410,0
|
|
20240115,184400,5184267855,3410,3410,3410,3410,0
|
|
20240115,184300,5184267855,3410,3410,3410,3410,0
|
|
20240115,184200,5184267855,3410,3410,3410,3410,0
|
|
20240115,184100,5184267855,3410,3410,3410,3410,0
|
|
20240115,184000,5184267855,3410,3410,3410,3410,0
|
|
20240115,183900,5184267855,3410,3410,3410,3410,0
|
|
20240115,183800,5184267855,3410,3410,3410,3410,0
|
|
20240115,183700,5184267855,3410,3410,3410,3410,0
|
|
20240115,183600,5184267855,3410,3410,3410,3410,0
|
|
20240115,183500,5184267855,3410,3410,3410,3410,0
|
|
20240115,183400,5184267855,3410,3410,3410,3410,0
|
|
20240115,183300,5184267855,3410,3410,3410,3410,0
|
|
20240115,183200,5184267855,3410,3410,3410,3410,0
|
|
20240115,183100,5184267855,3410,3410,3410,3410,0
|
|
20240115,183000,5184267855,3410,3410,3410,3410,0
|
|
20240115,182900,5184267855,3410,3410,3410,3410,0
|
|
20240115,182800,5184267855,3410,3410,3410,3410,0
|
|
20240115,182700,5184267855,3410,3410,3410,3410,0
|
|
20240115,182600,5184267855,3410,3410,3410,3410,0
|
|
20240115,182500,5184267855,3410,3410,3410,3410,16539
|
|
20240115,182400,5184267855,3410,3410,3410,3410,0
|
|
20240115,182300,5184267855,3410,3410,3410,3410,0
|
|
20240115,182200,5184267855,3410,3410,3410,3410,0
|
|
20240115,182100,5184267855,3410,3410,3410,3410,0
|
|
20240115,182000,5184267855,3410,3410,3410,3410,0
|
|
20240115,181900,5184267855,3410,3410,3410,3410,0
|
|
20240115,181800,5184267855,3410,3410,3410,3410,0
|
|
20240115,181700,5184267855,3410,3410,3410,3410,0
|
|
20240115,181600,5184267855,3410,3410,3410,3410,0
|
|
20240115,181500,5184267855,3410,3410,3410,3410,0
|
|
20240115,181400,5184267855,3410,3410,3410,3410,0
|
|
20240115,181300,5184267855,3410,3410,3410,3410,0
|
|
20240115,181200,5184267855,3410,3410,3410,3410,0
|
|
20240115,181100,5184267855,3410,3410,3410,3410,0
|
|
20240115,181000,5184267855,3410,3410,3410,3410,0
|
|
20240115,180900,5184267855,3410,3410,3410,3410,0
|
|
20240115,180800,5184267855,3410,3410,3410,3410,0
|
|
20240115,180700,5184267855,3410,3410,3410,3410,0
|
|
20240115,180600,5184267855,3410,3410,3410,3410,0
|
|
20240115,180500,5184267855,3410,3410,3410,3410,0
|
|
20240115,180400,5184267855,3410,3410,3410,3410,0
|
|
20240115,180300,5184267855,3410,3410,3410,3410,0
|
|
20240115,180200,5184267855,3410,3410,3410,3410,0
|
|
20240115,180100,5184267855,3410,3410,3410,3410,0
|
|
20240115,180000,5184267855,3410,3410,3410,3410,0
|
|
20240115,175900,5184267855,3410,3410,3410,3410,0
|
|
20240115,175800,5184267855,3410,3410,3410,3410,0
|
|
20240115,175700,5184267855,3410,3410,3410,3410,0
|
|
20240115,175600,5184267855,3410,3410,3410,3410,0
|
|
20240115,175500,5184267855,3410,3410,3410,3410,16539
|
|
20240115,175400,5184267855,3410,3410,3410,3410,0
|
|
20240115,175300,5184267855,3410,3410,3410,3410,0
|
|
20240115,175200,5184267855,3410,3410,3410,3410,0
|
|
20240115,175100,5184267855,3410,3410,3410,3410,0
|
|
20240115,175000,5184267855,3410,3410,3410,3410,0
|
|
20240115,174900,5184267855,3410,3410,3410,3410,0
|
|
20240115,174800,5184267855,3410,3410,3410,3410,0
|
|
20240115,174700,5184267855,3410,3410,3410,3410,0
|
|
20240115,174600,5184267855,3410,3410,3410,3410,0
|
|
20240115,174500,5184267855,3410,3410,3410,3410,0
|
|
20240115,174400,5184267855,3410,3410,3410,3410,0
|
|
20240115,174300,5184267855,3410,3410,3410,3410,0
|
|
20240115,174200,5184267855,3410,3410,3410,3410,0
|
|
20240115,174100,5184267855,3410,3410,3410,3410,0
|
|
20240115,174000,5184267855,3410,3410,3410,3410,0
|
|
20240115,173900,5184267855,3410,3410,3410,3410,0
|
|
20240115,173800,5184267855,3410,3410,3410,3410,0
|
|
20240115,173700,5184267855,3410,3410,3410,3410,0
|
|
20240115,173600,5184267855,3410,3410,3410,3410,0
|
|
20240115,173500,5184267855,3410,3410,3410,3410,0
|
|
20240115,173400,5184267855,3410,3410,3410,3410,0
|
|
20240115,173300,5184267855,3410,3410,3410,3410,0
|
|
20240115,173200,5184267855,3410,3410,3410,3410,0
|
|
20240115,173100,5184267855,3410,3410,3410,3410,0
|
|
20240115,173000,5184267855,3410,3410,3410,3410,0
|
|
20240115,172900,5184267855,3410,3410,3410,3410,0
|
|
20240115,172800,5184267855,3410,3410,3410,3410,0
|
|
20240115,172700,5184267855,3410,3410,3410,3410,0
|
|
20240115,172600,5184267855,3410,3410,3410,3410,0
|
|
20240115,172500,5184267855,3410,3410,3410,3410,16539
|
|
20240115,172400,5184267855,3410,3410,3410,3410,0
|
|
20240115,172300,5184267855,3410,3410,3410,3410,0
|
|
20240115,172200,5184267855,3410,3410,3410,3410,0
|
|
20240115,172100,5184267855,3410,3410,3410,3410,0
|
|
20240115,172000,5184267855,3410,3410,3410,3410,0
|
|
20240115,171900,5184267855,3410,3410,3410,3410,0
|
|
20240115,171800,5184267855,3410,3410,3410,3410,0
|
|
20240115,171700,5184267855,3410,3410,3410,3410,0
|
|
20240115,171600,5184267855,3410,3410,3410,3410,0
|
|
20240115,171500,5184267855,3410,3410,3410,3410,0
|
|
20240115,171400,5184267855,3410,3410,3410,3410,0
|
|
20240115,171300,5184267855,3410,3410,3410,3410,0
|
|
20240115,171200,5184267855,3410,3410,3410,3410,0
|
|
20240115,171100,5184267855,3410,3410,3410,3410,0
|
|
20240115,171000,5184267855,3410,3410,3410,3410,0
|
|
20240115,170900,5184267855,3410,3410,3410,3410,0
|
|
20240115,170800,5184267855,3410,3410,3410,3410,0
|
|
20240115,170700,5184267855,3410,3410,3410,3410,0
|
|
20240115,170600,5184267855,3410,3410,3410,3410,0
|
|
20240115,170500,5184267855,3410,3410,3410,3410,0
|
|
20240115,170400,5184267855,3410,3410,3410,3410,0
|
|
20240115,170300,5184267855,3410,3410,3410,3410,0
|
|
20240115,170200,5184267855,3410,3410,3410,3410,0
|
|
20240115,170100,5184267855,3410,3410,3410,3410,0
|
|
20240115,170000,5184267855,3410,3410,3410,3410,0
|
|
20240115,165900,5184267855,3410,3410,3410,3410,0
|
|
20240115,165800,5184267855,3410,3410,3410,3410,0
|
|
20240115,165700,5184267855,3410,3410,3410,3410,0
|
|
20240115,165600,5184267855,3410,3410,3410,3410,0
|
|
20240115,165500,5184267855,3410,3410,3410,3410,16539
|
|
20240115,165400,5184267855,3410,3410,3410,3410,0
|
|
20240115,165300,5184267855,3410,3410,3410,3410,0
|
|
20240115,165200,5184267855,3410,3410,3410,3410,0
|
|
20240115,165100,5184267855,3410,3410,3410,3410,0
|
|
20240115,165000,5184267855,3410,3410,3410,3410,0
|
|
20240115,164900,5184267855,3410,3410,3410,3410,0
|
|
20240115,164800,5184267855,3410,3410,3410,3410,0
|
|
20240115,164700,5184267855,3410,3410,3410,3410,0
|
|
20240115,164600,5184267855,3410,3410,3410,3410,0
|
|
20240115,164500,5184267855,3410,3410,3410,3410,0
|
|
20240115,164400,5184267855,3410,3410,3410,3410,0
|
|
20240115,164300,5184267855,3410,3410,3410,3410,0
|
|
20240115,164200,5184267855,3410,3410,3410,3410,0
|
|
20240115,164100,5184267855,3410,3410,3410,3410,0
|
|
20240115,164000,5184267855,3410,3410,3410,3410,0
|
|
20240115,163900,5184267855,3410,3410,3410,3410,0
|
|
20240115,163800,5184267855,3410,3410,3410,3410,0
|
|
20240115,163700,5184267855,3410,3410,3410,3410,0
|
|
20240115,163600,5184267855,3410,3410,3410,3410,0
|
|
20240115,163500,5184267855,3410,3410,3410,3410,0
|
|
20240115,163400,5184267855,3410,3410,3410,3410,0
|
|
20240115,163300,5184267855,3410,3410,3410,3410,0
|
|
20240115,163200,5184267855,3410,3410,3410,3410,0
|
|
20240115,163100,5184267855,3410,3410,3410,3410,0
|
|
20240115,163000,5184267855,3410,3410,3410,3410,0
|
|
20240115,162900,5184267855,3410,3410,3410,3410,0
|
|
20240115,162800,5184267855,3410,3410,3410,3410,0
|
|
20240115,162700,5184267855,3410,3410,3410,3410,0
|
|
20240115,162600,5184267855,3410,3410,3410,3410,0
|
|
20240115,162500,5184267855,3410,3410,3410,3410,16539
|
|
20240115,162400,5184267855,3410,3410,3410,3410,0
|
|
20240115,162300,5184267855,3410,3410,3410,3410,0
|
|
20240115,162200,5184267855,3410,3410,3410,3410,0
|
|
20240115,162100,5184267855,3410,3410,3410,3410,0
|
|
20240115,162000,5184267855,3410,3410,3410,3410,0
|
|
20240115,161900,5184267855,3410,3410,3410,3410,0
|
|
20240115,161800,5184267855,3410,3410,3410,3410,0
|
|
20240115,161700,5184267855,3410,3410,3410,3410,0
|
|
20240115,161600,5184267855,3410,3410,3410,3410,0
|
|
20240115,161500,5184267855,3410,3410,3410,3410,0
|
|
20240115,161400,5184267855,3410,3410,3410,3410,0
|
|
20240115,161300,5184267855,3410,3410,3410,3410,0
|
|
20240115,161200,5184267855,3410,3410,3410,3410,0
|
|
20240115,161100,5184267855,3410,3410,3410,3410,0
|
|
20240115,161000,5184267855,3410,3410,3410,3410,0
|
|
20240115,160900,5184267855,3410,3410,3410,3410,0
|
|
20240115,160800,5184267855,3410,3410,3410,3410,0
|
|
20240115,160700,5184267855,3410,3410,3410,3410,0
|
|
20240115,160600,5184267855,3410,3410,3410,3410,0
|
|
20240115,160500,5184267855,3410,3410,3410,3410,0
|
|
20240115,160400,5184267855,3410,3410,3410,3410,0
|
|
20240115,160300,5184267855,3410,3410,3410,3410,0
|
|
20240115,160200,5184267855,3410,3410,3410,3410,0
|
|
20240115,160100,5184267855,3410,3410,3410,3410,0
|
|
20240115,160000,5184267855,3410,3410,3410,3410,0
|
|
20240115,155900,5184267855,3410,3410,3410,3410,0
|
|
20240115,155800,5184267855,3410,3410,3410,3410,0
|
|
20240115,155700,5184267855,3410,3410,3410,3410,0
|
|
20240115,155600,5184267855,3410,3410,3410,3410,0
|
|
20240115,155500,5184267855,3410,3410,3410,3410,16539
|
|
20240115,155400,5184267855,3410,3410,3410,3410,0
|
|
20240115,155300,5184267855,3410,3410,3410,3410,0
|
|
20240115,155200,5184267855,3410,3410,3410,3410,0
|
|
20240115,155100,5184267855,3410,3410,3410,3410,0
|
|
20240115,155000,5184267855,3410,3410,3410,3410,0
|
|
20240115,154900,5184267855,3410,3410,3410,3410,0
|
|
20240115,154800,5184267855,3410,3410,3410,3410,0
|
|
20240115,154700,5184267855,3410,3410,3410,3410,0
|
|
20240115,154600,5184267855,3410,3410,3410,3410,0
|
|
20240115,154500,5184267855,3410,3410,3410,3410,0
|
|
20240115,154400,5184267855,3410,3410,3410,3410,0
|
|
20240115,154300,5184267855,3410,3410,3410,3410,0
|
|
20240115,154200,5184267855,3410,3410,3410,3410,0
|
|
20240115,154100,5184267855,3410,3410,3410,3410,0
|
|
20240115,154000,5184267855,3410,3410,3410,3410,0
|
|
20240115,153900,5184267855,3410,3410,3410,3410,0
|
|
20240115,153800,5184267855,3410,3410,3410,3410,0
|
|
20240115,153700,5184267855,3410,3410,3410,3410,0
|
|
20240115,153600,5184267855,3410,3410,3410,3410,0
|
|
20240115,153500,5184267855,3410,3410,3410,3410,0
|
|
20240115,153400,5184267855,3410,3410,3410,3410,0
|
|
20240115,153300,5184267855,3410,3410,3410,3410,0
|
|
20240115,153200,5184267855,3410,3410,3410,3410,0
|
|
20240115,153100,5184267855,3410,3410,3410,3410,0
|
|
20240115,153000,5184267855,3410,3410,3410,3410,16539
|
|
20240115,152900,5127869865,3410,3410,3410,3410,0
|
|
20240115,152800,5127869865,3410,3410,3410,3410,0
|
|
20240115,152700,5127869865,3410,3410,3410,3410,0
|
|
20240115,152600,5127869865,3410,3410,3410,3410,0
|
|
20240115,152500,5127869865,3410,3410,3410,3410,0
|
|
20240115,152400,5127869865,3410,3410,3410,3410,0
|
|
20240115,152300,5127869865,3410,3410,3410,3410,0
|
|
20240115,152200,5127869865,3410,3410,3410,3410,0
|
|
20240115,152100,5127869865,3410,3410,3410,3410,0
|
|
20240115,152000,5127869865,3410,3410,3410,3410,0
|
|
20240115,151900,5127869865,3410,3415,3415,3410,506
|
|
20240115,151800,5126144255,3415,3410,3415,3410,441
|
|
20240115,151700,5124639855,3410,3410,3415,3410,302
|
|
20240115,151600,5123609035,3415,3415,3415,3415,2475
|
|
20240115,151500,5115156910,3415,3415,3415,3415,1561
|
|
20240115,151400,5109826095,3415,3420,3420,3415,2935
|
|
20240115,151300,5099800470,3420,3420,3420,3420,5023
|
|
20240115,151200,5082621810,3420,3420,3420,3420,728
|
|
20240115,151100,5080132050,3425,3420,3425,3420,1482
|
|
20240115,151000,5075056455,3425,3420,3425,3415,237
|
|
20240115,150900,5074246290,3425,3420,3425,3420,1158
|
|
20240115,150800,5070280430,3415,3420,3420,3415,49
|
|
20240115,150700,5070113065,3420,3420,3420,3415,68
|
|
20240115,150600,5069880520,3420,3410,3425,3410,5179
|
|
20240115,150500,5052164585,3410,3410,3415,3410,1810
|
|
20240115,150400,5045985345,3415,3415,3415,3415,11
|
|
20240115,150300,5045947780,3410,3410,3410,3410,1004
|
|
20240115,150200,5042524140,3405,3410,3415,3405,2484
|
|
20240115,150100,5034053745,3410,3405,3415,3405,5179
|
|
20240115,150000,5016386015,3410,3410,3410,3410,1700
|
|
20240115,145900,5010589015,3410,3410,3410,3410,821
|
|
20240115,145800,5007789405,3410,3405,3410,3405,205
|
|
20240115,145700,5007091180,3410,3410,3410,3405,581
|
|
20240115,145600,5005111910,3410,3410,3410,3405,272
|
|
20240115,145500,5004184400,3410,3410,3410,3410,2805
|
|
20240115,145400,4994619350,3415,3410,3415,3410,106
|
|
20240115,145300,4994257865,3410,3410,3410,3410,510
|
|
20240115,145200,4992518765,3410,3410,3410,3410,103
|
|
20240115,145100,4992167535,3410,3415,3415,3410,2807
|
|
20240115,145000,4982594130,3415,3415,3415,3415,1092
|
|
20240115,144900,4978864950,3415,3415,3415,3415,631
|
|
20240115,144800,4976710085,3410,3410,3410,3410,140
|
|
20240115,144700,4976232685,3410,3405,3410,3405,1989
|
|
20240115,144600,4969452060,3405,3405,3405,3405,2197
|
|
20240115,144500,4961971275,3405,3405,3405,3405,1735
|
|
20240115,144400,4956063600,3405,3410,3410,3405,3230
|
|
20240115,144300,4945065400,3405,3410,3410,3405,14
|
|
20240115,144200,4945017665,3410,3410,3410,3410,10
|
|
20240115,144100,4944983565,3410,3410,3410,3405,7534
|
|
20240115,144000,4919303210,3415,3415,3415,3415,13
|
|
20240115,143900,4919258815,3415,3415,3415,3410,1378
|
|
20240115,143800,4914554610,3415,3420,3420,3415,320
|
|
20240115,143700,4913461710,3420,3420,3420,3420,1000
|
|
20240115,143600,4910041710,3415,3420,3420,3415,369
|
|
20240115,143500,4908780040,3420,3420,3420,3415,932
|
|
20240115,143400,4905592605,3420,3420,3420,3415,1018
|
|
20240115,143300,4902111055,3420,3410,3420,3410,2040
|
|
20240115,143200,4895139775,3410,3410,3410,3410,0
|
|
20240115,143100,4895139775,3410,3415,3415,3410,752
|
|
20240115,143000,4892571735,3410,3400,3410,3400,608
|
|
20240115,142900,4890503415,3405,3405,3405,3400,2812
|
|
20240115,142800,4880929495,3405,3405,3405,3405,1615
|
|
20240115,142700,4875430420,3405,3410,3410,3405,3379
|
|
20240115,142600,4863923580,3410,3415,3415,3410,727
|
|
20240115,142500,4861443990,3410,3410,3430,3410,1003
|
|
20240115,142400,4858007185,3410,3410,3410,3405,475
|
|
20240115,142300,4856387535,3410,3405,3410,3405,1166
|
|
20240115,142200,4852417010,3405,3405,3405,3405,10
|
|
20240115,142100,4852382960,3405,3400,3405,3400,1286
|
|
20240115,142000,4848004630,3405,3405,3405,3400,5101
|
|
20240115,141900,4830644250,3405,3405,3405,3405,0
|
|
20240115,141800,4830644250,3405,3405,3405,3405,102
|
|
20240115,141700,4830296940,3405,3405,3410,3405,204
|
|
20240115,141600,4829602315,3405,3405,3405,3405,7
|
|
20240115,141500,4829578480,3405,3405,3405,3405,1302
|
|
20240115,141400,4825145170,3405,3405,3405,3405,3680
|
|
20240115,141300,4812614770,3405,3405,3410,3405,2187
|
|
20240115,141200,4805167550,3405,3410,3410,3405,113
|
|
20240115,141100,4804782720,3410,3410,3410,3405,534
|
|
20240115,141000,4802963780,3405,3415,3415,3405,10915
|
|
20240115,140900,4765747715,3415,3410,3415,3410,74
|
|
20240115,140800,4765495015,3410,3415,3415,3410,2065
|
|
20240115,140700,4758450595,3415,3420,3420,3415,136
|
|
20240115,140600,4757985975,3420,3415,3420,3410,1116
|
|
20240115,140500,4754179890,3415,3420,3420,3415,5776
|
|
20240115,140400,4734454550,3420,3420,3420,3415,37
|
|
20240115,140300,4734328020,3420,3420,3420,3420,379
|
|
20240115,140200,4733031840,3420,3420,3420,3420,11
|
|
20240115,140100,4732994220,3425,3415,3425,3415,206
|
|
20240115,140000,4732289720,3415,3420,3420,3415,1350
|
|
20240115,135900,4727679310,3425,3420,3425,3415,821
|
|
20240115,135800,4724872300,3420,3420,3420,3420,0
|
|
20240115,135700,4724872300,3420,3420,3420,3420,64
|
|
20240115,135600,4724653420,3420,3420,3420,3420,54
|
|
20240115,135500,4724468740,3420,3420,3420,3420,74
|
|
20240115,135400,4724215660,3420,3420,3420,3420,11
|
|
20240115,135300,4724178040,3415,3415,3415,3415,3
|
|
20240115,135200,4724167795,3415,3420,3420,3415,3093
|
|
20240115,135100,4713604815,3420,3420,3420,3415,1302
|
|
20240115,135000,4709152475,3420,3415,3420,3415,1452
|
|
20240115,134900,4704191395,3415,3415,3415,3415,200
|
|
20240115,134800,4703508395,3415,3415,3415,3415,0
|
|
20240115,134700,4703508395,3415,3420,3420,3415,382
|
|
20240115,134600,4702202260,3420,3420,3420,3420,2
|
|
20240115,134500,4702195420,3420,3420,3420,3420,687
|
|
20240115,134400,4699845880,3420,3420,3420,3420,15
|
|
20240115,134300,4699794580,3415,3420,3420,3415,736
|
|
20240115,134200,4697280710,3420,3420,3420,3415,1057
|
|
20240115,134100,4693666425,3420,3420,3420,3420,681
|
|
20240115,134000,4691337405,3420,3420,3420,3420,0
|
|
20240115,133900,4691337405,3420,3420,3420,3420,56
|
|
20240115,133800,4691145885,3420,3420,3420,3420,70
|
|
20240115,133700,4690906485,3420,3420,3420,3420,1115
|
|
20240115,133600,4687093185,3420,3425,3425,3420,118
|
|
20240115,133500,4686689585,3420,3420,3420,3420,3
|
|
20240115,133400,4686679325,3420,3420,3420,3420,317
|
|
20240115,133300,4685595185,3425,3415,3425,3415,645
|
|
20240115,133200,4683387085,3425,3420,3425,3420,2279
|
|
20240115,133100,4675592360,3415,3415,3415,3415,609
|
|
20240115,133000,4673512625,3415,3415,3415,3415,1022
|
|
20240115,132900,4670022495,3420,3420,3420,3420,3142
|
|
20240115,132800,4659276855,3415,3420,3420,3415,2429
|
|
20240115,132700,4650971175,3420,3420,3420,3420,1505
|
|
20240115,132600,4645824075,3420,3420,3425,3420,202
|
|
20240115,132500,4645133225,3420,3420,3420,3420,6777
|
|
20240115,132400,4621955885,3420,3420,3420,3420,755
|
|
20240115,132300,4619373785,3420,3415,3420,3415,844
|
|
20240115,132200,4616487800,3415,3415,3415,3415,210
|
|
20240115,132100,4615770650,3415,3415,3415,3415,0
|
|
20240115,132000,4615770650,3415,3415,3415,3415,8076
|
|
20240115,131900,4588191110,3415,3425,3425,3415,9033
|
|
20240115,131800,4557298055,3425,3425,3425,3420,2199
|
|
20240115,131700,4549771480,3425,3425,3425,3425,783
|
|
20240115,131600,4547089705,3425,3425,3425,3425,3063
|
|
20240115,131500,4536598930,3425,3430,3430,3425,2534
|
|
20240115,131400,4527919860,3430,3425,3430,3425,1310
|
|
20240115,131300,4523432885,3430,3435,3435,3430,5509
|
|
20240115,131200,4504536115,3435,3430,3435,3430,2030
|
|
20240115,131100,4497572940,3435,3440,3440,3435,1151
|
|
20240115,131000,4493618500,3435,3440,3440,3435,1062
|
|
20240115,130900,4489968030,3435,3440,3440,3435,1288
|
|
20240115,130800,4485543025,3440,3435,3440,3435,1002
|
|
20240115,130700,4482096155,3435,3435,3435,3435,4
|
|
20240115,130600,4482082415,3435,3435,3440,3435,30
|
|
20240115,130500,4481979350,3440,3435,3440,3435,299
|
|
20240115,130400,4480952210,3435,3440,3440,3435,264
|
|
20240115,130300,4480045330,3440,3435,3440,3435,124
|
|
20240115,130200,4479619280,3435,3440,3440,3435,1606
|
|
20240115,130100,4474102565,3440,3435,3440,3435,1884
|
|
20240115,130000,4467624125,3435,3435,3435,3435,103
|
|
20240115,125900,4467270320,3435,3435,3435,3435,522
|
|
20240115,125800,4465477250,3435,3440,3440,3435,316
|
|
20240115,125700,4464391725,3440,3435,3440,3435,301
|
|
20240115,125600,4463357515,3435,3435,3435,3435,1153
|
|
20240115,125500,4459396960,3435,3430,3435,3430,409
|
|
20240115,125400,4457992065,3430,3435,3435,3430,2831
|
|
20240115,125300,4448267910,3430,3430,3430,3430,382
|
|
20240115,125200,4446957650,3430,3430,3430,3430,291
|
|
20240115,125100,4445959520,3430,3430,3430,3430,9
|
|
20240115,125000,4445928650,3430,3435,3435,3430,4265
|
|
20240115,124900,4431278530,3435,3440,3440,3435,3578
|
|
20240115,124800,4418983090,3440,3440,3440,3440,50
|
|
20240115,124700,4418811090,3440,3440,3440,3440,2262
|
|
20240115,124600,4411029810,3440,3445,3445,3440,2624
|
|
20240115,124500,4401998850,3445,3445,3445,3445,4364
|
|
20240115,124400,4386964870,3440,3440,3440,3440,1568
|
|
20240115,124300,4381570950,3440,3445,3445,3440,232
|
|
20240115,124200,4380772405,3440,3445,3445,3440,277
|
|
20240115,124100,4379819520,3440,3440,3440,3440,0
|
|
20240115,124000,4379819520,3440,3440,3440,3440,500
|
|
20240115,123900,4378099520,3440,3440,3445,3440,227
|
|
20240115,123800,4377318615,3440,3440,3440,3440,300
|
|
20240115,123700,4376286615,3445,3445,3445,3445,3
|
|
20240115,123600,4376276280,3440,3440,3440,3440,793
|
|
20240115,123500,4373548360,3445,3445,3445,3445,52
|
|
20240115,123400,4373369220,3445,3445,3445,3440,585
|
|
20240115,123300,4371355395,3445,3445,3445,3445,2
|
|
20240115,123200,4371348505,3445,3440,3445,3440,104
|
|
20240115,123100,4370990725,3440,3445,3445,3440,1581
|
|
20240115,123000,4365551710,3445,3445,3450,3440,3162
|
|
20240115,122900,4354645475,3445,3445,3445,3445,66
|
|
20240115,122800,4354418105,3445,3445,3445,3445,3440
|
|
20240115,122700,4342567305,3450,3450,3450,3445,1492
|
|
20240115,122600,4337427305,3440,3445,3445,3440,1039
|
|
20240115,122500,4333850525,3445,3445,3445,3445,198
|
|
20240115,122400,4333168415,3445,3450,3450,3445,1119
|
|
20240115,122300,4329313390,3450,3450,3450,3445,1460
|
|
20240115,122200,4324280190,3445,3445,3445,3445,176
|
|
20240115,122100,4323673870,3445,3450,3450,3445,1003
|
|
20240115,122000,4320218530,3445,3445,3445,3445,253
|
|
20240115,121900,4319346945,3450,3450,3450,3450,0
|
|
20240115,121800,4319346945,3450,3450,3450,3450,1781
|
|
20240115,121700,4313202495,3455,3450,3455,3450,208
|
|
20240115,121600,4312484855,3450,3450,3450,3450,302
|
|
20240115,121500,4311442955,3450,3455,3455,3445,32
|
|
20240115,121400,4311332690,3445,3445,3445,3445,1479
|
|
20240115,121300,4306237535,3445,3445,3445,3445,2727
|
|
20240115,121200,4296843020,3445,3450,3450,3445,3601
|
|
20240115,121100,4284436775,3450,3450,3450,3450,301
|
|
20240115,121000,4283398325,3450,3445,3450,3445,5198
|
|
20240115,120900,4265481725,3445,3445,3445,3445,82
|
|
20240115,120800,4265199235,3445,3450,3450,3445,1083
|
|
20240115,120700,4261463010,3450,3450,3450,3445,8786
|
|
20240115,120600,4231190005,3450,3455,3460,3450,9738
|
|
20240115,120500,4197556950,3460,3455,3460,3450,2047
|
|
20240115,120400,4190477060,3455,3455,3455,3455,1015
|
|
20240115,120300,4186970235,3455,3450,3455,3450,40
|
|
20240115,120200,4186832230,3450,3455,3455,3450,66
|
|
20240115,120100,4186604525,3460,3450,3460,3450,36
|
|
20240115,120000,4186480260,3450,3450,3450,3450,1503
|
|
20240115,115900,4181294910,3450,3445,3460,3445,1722
|
|
20240115,115800,4175347860,3445,3445,3445,3445,332
|
|
20240115,115700,4174204120,3445,3445,3445,3445,140
|
|
20240115,115600,4173721820,3450,3450,3450,3450,426
|
|
20240115,115500,4172252120,3450,3450,3450,3445,635
|
|
20240115,115400,4170063485,3445,3445,3450,3445,501
|
|
20240115,115300,4168337490,3450,3450,3450,3445,132
|
|
20240115,115200,4167882595,3450,3450,3450,3450,104
|
|
20240115,115100,4167523795,3450,3445,3450,3445,501
|
|
20240115,115000,4165797845,3450,3445,3450,3445,1005
|
|
20240115,114900,4162335600,3445,3450,3450,3445,863
|
|
20240115,114800,4159358505,3450,3450,3450,3450,173
|
|
20240115,114700,4158761655,3455,3450,3455,3450,939
|
|
20240115,114600,4155522100,3450,3455,3455,3450,14189
|
|
20240115,114500,4106569650,3455,3455,3455,3455,71
|
|
20240115,114400,4106324345,3455,3455,3455,3455,3381
|
|
20240115,114300,4094642990,3455,3455,3455,3455,135
|
|
20240115,114200,4094176565,3455,3460,3460,3455,325
|
|
20240115,114100,4093053140,3460,3460,3460,3460,107
|
|
20240115,114000,4092682920,3460,3460,3460,3460,684
|
|
20240115,113900,4090316280,3460,3460,3460,3455,411
|
|
20240115,113800,4088894570,3455,3450,3455,3450,513
|
|
20240115,113700,4087122415,3450,3450,3455,3450,1433
|
|
20240115,113600,4082175110,3450,3455,3455,3450,1301
|
|
20240115,113500,4077680170,3455,3455,3460,3455,585
|
|
20240115,113400,4075658990,3455,3455,3460,3455,766
|
|
20240115,113300,4073009905,3455,3460,3460,3455,23
|
|
20240115,113200,4072930385,3460,3460,3460,3455,1393
|
|
20240115,113100,4068115605,3460,3460,3460,3460,30
|
|
20240115,113000,4068011805,3460,3460,3460,3450,4395
|
|
20240115,112900,4052828500,3460,3460,3465,3460,1158
|
|
20240115,112800,4048821800,3465,3465,3465,3465,669
|
|
20240115,112700,4046503715,3465,3465,3465,3465,576
|
|
20240115,112600,4044507875,3465,3465,3465,3465,2
|
|
20240115,112500,4044500945,3470,3470,3470,3465,1005
|
|
20240115,112400,4041016115,3470,3465,3470,3465,2279
|
|
20240115,112300,4033118570,3465,3465,3470,3460,2250
|
|
20240115,112200,4025329145,3465,3465,3470,3465,1337
|
|
20240115,112100,4020695940,3470,3470,3470,3470,1175
|
|
20240115,112000,4016618690,3465,3470,3475,3465,1041
|
|
20240115,111900,4013008125,3470,3475,3480,3470,9701
|
|
20240115,111800,3979314355,3470,3480,3485,3470,12859
|
|
20240115,111700,3934601290,3475,3485,3495,3475,14588
|
|
20240115,111600,3883716620,3485,3460,3490,3460,43378
|
|
20240115,111500,3732911455,3460,3460,3460,3450,12162
|
|
20240115,111400,3690875570,3460,3460,3460,3455,3155
|
|
20240115,111300,3679968005,3460,3465,3465,3460,5167
|
|
20240115,111200,3662085685,3465,3470,3470,3465,3961
|
|
20240115,111100,3648359915,3470,3470,3470,3465,3268
|
|
20240115,111000,3637019960,3470,3465,3470,3465,3539
|
|
20240115,110900,3624754820,3465,3470,3470,3465,506
|
|
20240115,110800,3623001480,3470,3470,3470,3465,651
|
|
20240115,110700,3620743610,3470,3465,3470,3465,599
|
|
20240115,110600,3618667210,3465,3465,3480,3460,15988
|
|
20240115,110500,3563176080,3465,3465,3465,3460,1807
|
|
20240115,110400,3556922335,3460,3450,3460,3450,4804
|
|
20240115,110300,3540308555,3450,3450,3450,3450,2
|
|
20240115,110200,3540301655,3460,3450,3460,3445,21755
|
|
20240115,110100,3465178565,3450,3455,3455,3450,3563
|
|
20240115,110000,3452878100,3455,3455,3455,3455,533
|
|
20240115,105900,3451036585,3460,3460,3460,3455,4069
|
|
20240115,105800,3436967505,3460,3465,3465,3460,1552
|
|
20240115,105700,3431591585,3465,3465,3465,3465,1803
|
|
20240115,105600,3425344190,3465,3465,3470,3465,813
|
|
20240115,105500,3422524645,3465,3460,3465,3460,1813
|
|
20240115,105400,3416244165,3465,3470,3475,3465,4922
|
|
20240115,105300,3399152870,3475,3465,3475,3460,5744
|
|
20240115,105200,3379199950,3465,3460,3465,3455,524
|
|
20240115,105100,3377387700,3470,3460,3475,3460,10297
|
|
20240115,105000,3341708355,3460,3460,3465,3460,3014
|
|
20240115,104900,3331279190,3460,3445,3460,3445,5759
|
|
20240115,104800,3311392045,3450,3450,3450,3445,5726
|
|
20240115,104700,3291652345,3455,3460,3460,3455,8582
|
|
20240115,104600,3261992530,3460,3465,3465,3460,3012
|
|
20240115,104500,3251563915,3460,3465,3465,3460,1051
|
|
20240115,104400,3247927100,3460,3460,3460,3460,2054
|
|
20240115,104300,3240820260,3465,3465,3465,3460,730
|
|
20240115,104200,3238292070,3465,3460,3465,3460,5139
|
|
20240115,104100,3220485990,3460,3465,3470,3460,13565
|
|
20240115,104000,3173482765,3470,3465,3470,3465,5969
|
|
20240115,103900,3152797240,3465,3450,3465,3440,9205
|
|
20240115,103800,3120989410,3450,3445,3450,3440,744
|
|
20240115,103700,3118425980,3440,3450,3450,3440,202
|
|
20240115,103600,3117729840,3455,3460,3460,3445,16544
|
|
20240115,103500,3060706920,3460,3450,3460,3450,5047
|
|
20240115,103400,3043266445,3450,3440,3455,3440,2827
|
|
20240115,103300,3033519665,3440,3445,3445,3440,472
|
|
20240115,103200,3031895845,3440,3440,3440,3440,506
|
|
20240115,103100,3030155205,3445,3445,3450,3445,10097
|
|
20240115,103000,2995330560,3445,3445,3445,3445,23
|
|
20240115,102900,2995251325,3445,3440,3450,3440,13575
|
|
20240115,102800,2948534525,3440,3440,3440,3430,3107
|
|
20240115,102700,2937862075,3440,3435,3440,3435,971
|
|
20240115,102600,2934526530,3435,3435,3435,3435,1251
|
|
20240115,102500,2930229345,3435,3440,3440,3435,1758
|
|
20240115,102400,2924188065,3440,3440,3440,3435,113
|
|
20240115,102300,2923799395,3440,3440,3440,3435,1352
|
|
20240115,102200,2919150265,3440,3430,3440,3430,268
|
|
20240115,102100,2918229060,3435,3435,3435,3435,706
|
|
20240115,102000,2915803950,3435,3425,3440,3425,12521
|
|
20240115,101900,2872873905,3425,3420,3425,3420,1280
|
|
20240115,101800,2868496225,3420,3420,3420,3420,1640
|
|
20240115,101700,2862887425,3420,3420,3425,3415,2012
|
|
20240115,101600,2856006385,3420,3420,3420,3420,152
|
|
20240115,101500,2855486545,3420,3415,3420,3415,1510
|
|
20240115,101400,2850328390,3415,3420,3420,3415,2289
|
|
20240115,101300,2842503315,3415,3415,3415,3415,1665
|
|
20240115,101200,2836817340,3420,3420,3420,3420,4038
|
|
20240115,101100,2823007380,3420,3420,3425,3420,3492
|
|
20240115,101000,2811056665,3420,3425,3425,3415,4357
|
|
20240115,100900,2796166150,3415,3420,3420,3415,3013
|
|
20240115,100800,2785873365,3425,3420,3425,3420,3879
|
|
20240115,100700,2772602790,3420,3425,3425,3420,105
|
|
20240115,100600,2772243575,3425,3420,3425,3420,8283
|
|
20240115,100500,2743915690,3425,3425,3425,3425,62
|
|
20240115,100400,2743703340,3425,3425,3430,3420,6918
|
|
20240115,100300,2720011280,3430,3430,3430,3430,298
|
|
20240115,100200,2718989140,3435,3435,3435,3430,1301
|
|
20240115,100100,2714522710,3430,3425,3430,3425,3048
|
|
20240115,100000,2704068765,3425,3425,3425,3425,473
|
|
20240115,095900,2702448740,3430,3425,3430,3425,1654
|
|
20240115,095800,2696780010,3430,3430,3435,3425,416
|
|
20240115,095700,2695354120,3435,3430,3435,3425,3375
|
|
20240115,095600,2683777245,3430,3430,3430,3430,371
|
|
20240115,095500,2682504715,3435,3435,3435,3435,170
|
|
20240115,095400,2681920765,3435,3430,3435,3425,1832
|
|
20240115,095300,2675637930,3425,3430,3430,3425,302
|
|
20240115,095200,2674603520,3430,3425,3430,3425,131
|
|
20240115,095100,2674154485,3430,3430,3430,3430,864
|
|
20240115,095000,2671190965,3425,3435,3435,3425,1585
|
|
20240115,094900,2665753700,3435,3435,3435,3425,699
|
|
20240115,094800,2663352925,3435,3420,3435,3420,1188
|
|
20240115,094700,2659287010,3420,3425,3425,3420,4674
|
|
20240115,094600,2643290805,3420,3435,3440,3420,21230
|
|
20240115,094500,2570589680,3440,3435,3440,3435,131
|
|
20240115,094400,2570139690,3435,3435,3435,3430,4072
|
|
20240115,094300,2556165555,3435,3435,3435,3435,2310
|
|
20240115,094200,2548230705,3435,3440,3440,3435,995
|
|
20240115,094100,2544810445,3435,3435,3435,3435,0
|
|
20240115,094000,2544810445,3435,3435,3440,3430,2523
|
|
20240115,093900,2536140940,3430,3440,3440,3430,3956
|
|
20240115,093800,2522555245,3435,3440,3440,3435,521
|
|
20240115,093700,2520764795,3440,3455,3455,3440,4644
|
|
20240115,093600,2504765795,3455,3455,3455,3450,1005
|
|
20240115,093500,2501293535,3455,3440,3455,3440,4487
|
|
20240115,093400,2485816625,3440,3450,3450,3440,3512
|
|
20240115,093300,2473732675,3450,3455,3455,3445,581
|
|
20240115,093200,2471730665,3450,3455,3455,3450,3369
|
|
20240115,093100,2460098660,3450,3450,3455,3445,7290
|
|
20240115,093000,2434946750,3450,3440,3450,3440,3697
|
|
20240115,092900,2422215820,3445,3455,3455,3440,3119
|
|
20240115,092800,2411472915,3445,3430,3450,3425,14177
|
|
20240115,092700,2362751160,3425,3435,3440,3425,5897
|
|
20240115,092600,2342526405,3435,3445,3445,3435,3531
|
|
20240115,092500,2330380125,3440,3440,3445,3440,2228
|
|
20240115,092400,2322715625,3440,3445,3445,3425,2934
|
|
20240115,092300,2312657810,3430,3435,3440,3425,8298
|
|
20240115,092200,2284179820,3435,3445,3445,3420,13993
|
|
20240115,092100,2236146180,3445,3440,3445,3440,8888
|
|
20240115,092000,2205564375,3440,3450,3450,3435,23045
|
|
20240115,091900,2126237870,3445,3455,3460,3445,12002
|
|
20240115,091800,2084806300,3455,3465,3470,3455,2195
|
|
20240115,091700,2077218330,3465,3455,3475,3450,6389
|
|
20240115,091600,2055099920,3455,3460,3460,3450,12236
|
|
20240115,091500,2012793755,3460,3455,3460,3450,14870
|
|
20240115,091400,1961432740,3455,3455,3455,3450,12256
|
|
20240115,091300,1919135150,3455,3460,3465,3455,10572
|
|
20240115,091200,1882599050,3450,3465,3470,3450,18447
|
|
20240115,091100,1818840630,3470,3475,3475,3455,10111
|
|
20240115,091000,1783826625,3475,3475,3490,3455,24102
|
|
20240115,090900,1700318425,3490,3460,3505,3450,42505
|
|
20240115,090800,1551888905,3460,3455,3465,3450,17230
|
|
20240115,090700,1492397350,3450,3455,3455,3450,22061
|
|
20240115,090600,1416188930,3455,3480,3485,3450,57462
|
|
20240115,090500,1217081235,3485,3480,3490,3480,28073
|
|
20240115,090400,1119280475,3480,3470,3485,3470,14060
|
|
20240115,090300,1070393955,3475,3505,3505,3465,33148
|
|
20240115,090200,954913975,3500,3455,3520,3455,87960
|
|
20240115,090100,647527305,3470,3475,3495,3455,88118
|
|
20240115,090000,341671535,3470,3475,3490,3455,98334
|