598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185500,19387647800,3460,3460,3460,3460,20578
|
|
20240116,185400,19387647800,3460,3460,3460,3460,0
|
|
20240116,185300,19387647800,3460,3460,3460,3460,0
|
|
20240116,185200,19387647800,3460,3460,3460,3460,0
|
|
20240116,185100,19387647800,3460,3460,3460,3460,0
|
|
20240116,185000,19387647800,3460,3460,3460,3460,0
|
|
20240116,184900,19387647800,3460,3460,3460,3460,0
|
|
20240116,184800,19387647800,3460,3460,3460,3460,0
|
|
20240116,184700,19387647800,3460,3460,3460,3460,0
|
|
20240116,184600,19387647800,3460,3460,3460,3460,0
|
|
20240116,184500,19387647800,3460,3460,3460,3460,0
|
|
20240116,184400,19387647800,3460,3460,3460,3460,0
|
|
20240116,184300,19387647800,3460,3460,3460,3460,0
|
|
20240116,184200,19387647800,3460,3460,3460,3460,0
|
|
20240116,184100,19387647800,3460,3460,3460,3460,0
|
|
20240116,184000,19387647800,3460,3460,3460,3460,0
|
|
20240116,183900,19387647800,3460,3460,3460,3460,0
|
|
20240116,183800,19387647800,3460,3460,3460,3460,0
|
|
20240116,183700,19387647800,3460,3460,3460,3460,0
|
|
20240116,183600,19387647800,3460,3460,3460,3460,0
|
|
20240116,183500,19387647800,3460,3460,3460,3460,0
|
|
20240116,183400,19387647800,3460,3460,3460,3460,0
|
|
20240116,183300,19387647800,3460,3460,3460,3460,0
|
|
20240116,183200,19387647800,3460,3460,3460,3460,0
|
|
20240116,183100,19387647800,3460,3460,3460,3460,0
|
|
20240116,183000,19387647800,3460,3460,3460,3460,0
|
|
20240116,182900,19387647800,3460,3460,3460,3460,0
|
|
20240116,182800,19387647800,3460,3460,3460,3460,0
|
|
20240116,182700,19387647800,3460,3460,3460,3460,0
|
|
20240116,182600,19387647800,3460,3460,3460,3460,0
|
|
20240116,182500,19387647800,3460,3460,3460,3460,20578
|
|
20240116,182400,19387647800,3460,3460,3460,3460,0
|
|
20240116,182300,19387647800,3460,3460,3460,3460,0
|
|
20240116,182200,19387647800,3460,3460,3460,3460,0
|
|
20240116,182100,19387647800,3460,3460,3460,3460,0
|
|
20240116,182000,19387647800,3460,3460,3460,3460,0
|
|
20240116,181900,19387647800,3460,3460,3460,3460,0
|
|
20240116,181800,19387647800,3460,3460,3460,3460,0
|
|
20240116,181700,19387647800,3460,3460,3460,3460,0
|
|
20240116,181600,19387647800,3460,3460,3460,3460,0
|
|
20240116,181500,19387647800,3460,3460,3460,3460,0
|
|
20240116,181400,19387647800,3460,3460,3460,3460,0
|
|
20240116,181300,19387647800,3460,3460,3460,3460,0
|
|
20240116,181200,19387647800,3460,3460,3460,3460,0
|
|
20240116,181100,19387647800,3460,3460,3460,3460,0
|
|
20240116,181000,19387647800,3460,3460,3460,3460,0
|
|
20240116,180900,19387647800,3460,3460,3460,3460,0
|
|
20240116,180800,19387647800,3460,3460,3460,3460,0
|
|
20240116,180700,19387647800,3460,3460,3460,3460,0
|
|
20240116,180600,19387647800,3460,3460,3460,3460,0
|
|
20240116,180500,19387647800,3460,3460,3460,3460,0
|
|
20240116,180400,19387647800,3460,3460,3460,3460,0
|
|
20240116,180300,19387647800,3460,3460,3460,3460,0
|
|
20240116,180200,19387647800,3460,3460,3460,3460,0
|
|
20240116,180100,19387647800,3460,3460,3460,3460,0
|
|
20240116,180000,19387647800,3460,3460,3460,3460,0
|
|
20240116,175900,19387647800,3460,3460,3460,3460,0
|
|
20240116,175800,19387647800,3460,3460,3460,3460,0
|
|
20240116,175700,19387647800,3460,3460,3460,3460,0
|
|
20240116,175600,19387647800,3460,3460,3460,3460,0
|
|
20240116,175500,19387647800,3460,3460,3460,3460,20578
|
|
20240116,175400,19387647800,3460,3460,3460,3460,0
|
|
20240116,175300,19387647800,3460,3460,3460,3460,0
|
|
20240116,175200,19387647800,3460,3460,3460,3460,0
|
|
20240116,175100,19387647800,3460,3460,3460,3460,0
|
|
20240116,175000,19387647800,3460,3460,3460,3460,0
|
|
20240116,174900,19387647800,3460,3460,3460,3460,0
|
|
20240116,174800,19387647800,3460,3460,3460,3460,0
|
|
20240116,174700,19387647800,3460,3460,3460,3460,0
|
|
20240116,174600,19387647800,3460,3460,3460,3460,0
|
|
20240116,174500,19387647800,3460,3460,3460,3460,0
|
|
20240116,174400,19387647800,3460,3460,3460,3460,0
|
|
20240116,174300,19387647800,3460,3460,3460,3460,0
|
|
20240116,174200,19387647800,3460,3460,3460,3460,0
|
|
20240116,174100,19387647800,3460,3460,3460,3460,0
|
|
20240116,174000,19387647800,3460,3460,3460,3460,0
|
|
20240116,173900,19387647800,3460,3460,3460,3460,0
|
|
20240116,173800,19387647800,3460,3460,3460,3460,0
|
|
20240116,173700,19387647800,3460,3460,3460,3460,0
|
|
20240116,173600,19387647800,3460,3460,3460,3460,0
|
|
20240116,173500,19387647800,3460,3460,3460,3460,0
|
|
20240116,173400,19387647800,3460,3460,3460,3460,0
|
|
20240116,173300,19387647800,3460,3460,3460,3460,0
|
|
20240116,173200,19387647800,3460,3460,3460,3460,0
|
|
20240116,173100,19387647800,3460,3460,3460,3460,0
|
|
20240116,173000,19387647800,3460,3460,3460,3460,0
|
|
20240116,172900,19387647800,3460,3460,3460,3460,0
|
|
20240116,172800,19387647800,3460,3460,3460,3460,0
|
|
20240116,172700,19387647800,3460,3460,3460,3460,0
|
|
20240116,172600,19387647800,3460,3460,3460,3460,0
|
|
20240116,172500,19387647800,3460,3460,3460,3460,20578
|
|
20240116,172400,19387647800,3460,3460,3460,3460,0
|
|
20240116,172300,19387647800,3460,3460,3460,3460,0
|
|
20240116,172200,19387647800,3460,3460,3460,3460,0
|
|
20240116,172100,19387647800,3460,3460,3460,3460,0
|
|
20240116,172000,19387647800,3460,3460,3460,3460,0
|
|
20240116,171900,19387647800,3460,3460,3460,3460,0
|
|
20240116,171800,19387647800,3460,3460,3460,3460,0
|
|
20240116,171700,19387647800,3460,3460,3460,3460,0
|
|
20240116,171600,19387647800,3460,3460,3460,3460,0
|
|
20240116,171500,19387647800,3460,3460,3460,3460,0
|
|
20240116,171400,19387647800,3460,3460,3460,3460,0
|
|
20240116,171300,19387647800,3460,3460,3460,3460,0
|
|
20240116,171200,19387647800,3460,3460,3460,3460,0
|
|
20240116,171100,19387647800,3460,3460,3460,3460,0
|
|
20240116,171000,19387647800,3460,3460,3460,3460,0
|
|
20240116,170900,19387647800,3460,3460,3460,3460,0
|
|
20240116,170800,19387647800,3460,3460,3460,3460,0
|
|
20240116,170700,19387647800,3460,3460,3460,3460,0
|
|
20240116,170600,19387647800,3460,3460,3460,3460,0
|
|
20240116,170500,19387647800,3460,3460,3460,3460,0
|
|
20240116,170400,19387647800,3460,3460,3460,3460,0
|
|
20240116,170300,19387647800,3460,3460,3460,3460,0
|
|
20240116,170200,19387647800,3460,3460,3460,3460,0
|
|
20240116,170100,19387647800,3460,3460,3460,3460,0
|
|
20240116,170000,19387647800,3460,3460,3460,3460,0
|
|
20240116,165900,19387647800,3460,3460,3460,3460,0
|
|
20240116,165800,19387647800,3460,3460,3460,3460,0
|
|
20240116,165700,19387647800,3460,3460,3460,3460,0
|
|
20240116,165600,19387647800,3460,3460,3460,3460,0
|
|
20240116,165500,19387647800,3460,3460,3460,3460,20578
|
|
20240116,165400,19387647800,3460,3460,3460,3460,0
|
|
20240116,165300,19387647800,3460,3460,3460,3460,0
|
|
20240116,165200,19387647800,3460,3460,3460,3460,0
|
|
20240116,165100,19387647800,3460,3460,3460,3460,0
|
|
20240116,165000,19387647800,3460,3460,3460,3460,0
|
|
20240116,164900,19387647800,3460,3460,3460,3460,0
|
|
20240116,164800,19387647800,3460,3460,3460,3460,0
|
|
20240116,164700,19387647800,3460,3460,3460,3460,0
|
|
20240116,164600,19387647800,3460,3460,3460,3460,0
|
|
20240116,164500,19387647800,3460,3460,3460,3460,0
|
|
20240116,164400,19387647800,3460,3460,3460,3460,0
|
|
20240116,164300,19387647800,3460,3460,3460,3460,0
|
|
20240116,164200,19387647800,3460,3460,3460,3460,0
|
|
20240116,164100,19387647800,3460,3460,3460,3460,0
|
|
20240116,164000,19387647800,3460,3460,3460,3460,0
|
|
20240116,163900,19387647800,3460,3460,3460,3460,0
|
|
20240116,163800,19387647800,3460,3460,3460,3460,0
|
|
20240116,163700,19387647800,3460,3460,3460,3460,0
|
|
20240116,163600,19387647800,3460,3460,3460,3460,0
|
|
20240116,163500,19387647800,3460,3460,3460,3460,0
|
|
20240116,163400,19387647800,3460,3460,3460,3460,0
|
|
20240116,163300,19387647800,3460,3460,3460,3460,0
|
|
20240116,163200,19387647800,3460,3460,3460,3460,0
|
|
20240116,163100,19387647800,3460,3460,3460,3460,0
|
|
20240116,163000,19387647800,3460,3460,3460,3460,0
|
|
20240116,162900,19387647800,3460,3460,3460,3460,0
|
|
20240116,162800,19387647800,3460,3460,3460,3460,0
|
|
20240116,162700,19387647800,3460,3460,3460,3460,0
|
|
20240116,162600,19387647800,3460,3460,3460,3460,0
|
|
20240116,162500,19387647800,3460,3460,3460,3460,20578
|
|
20240116,162400,19387647800,3460,3460,3460,3460,0
|
|
20240116,162300,19387647800,3460,3460,3460,3460,0
|
|
20240116,162200,19387647800,3460,3460,3460,3460,0
|
|
20240116,162100,19387647800,3460,3460,3460,3460,0
|
|
20240116,162000,19387647800,3460,3460,3460,3460,0
|
|
20240116,161900,19387647800,3460,3460,3460,3460,0
|
|
20240116,161800,19387647800,3460,3460,3460,3460,0
|
|
20240116,161700,19387647800,3460,3460,3460,3460,0
|
|
20240116,161600,19387647800,3460,3460,3460,3460,0
|
|
20240116,161500,19387647800,3460,3460,3460,3460,0
|
|
20240116,161400,19387647800,3460,3460,3460,3460,0
|
|
20240116,161300,19387647800,3460,3460,3460,3460,0
|
|
20240116,161200,19387647800,3460,3460,3460,3460,0
|
|
20240116,161100,19387647800,3460,3460,3460,3460,0
|
|
20240116,161000,19387647800,3460,3460,3460,3460,0
|
|
20240116,160900,19387647800,3460,3460,3460,3460,0
|
|
20240116,160800,19387647800,3460,3460,3460,3460,0
|
|
20240116,160700,19387647800,3460,3460,3460,3460,0
|
|
20240116,160600,19387647800,3460,3460,3460,3460,0
|
|
20240116,160500,19387647800,3460,3460,3460,3460,0
|
|
20240116,160400,19387647800,3460,3460,3460,3460,0
|
|
20240116,160300,19387647800,3460,3460,3460,3460,0
|
|
20240116,160200,19387647800,3460,3460,3460,3460,0
|
|
20240116,160100,19387647800,3460,3460,3460,3460,0
|
|
20240116,160000,19387647800,3460,3460,3460,3460,0
|
|
20240116,155900,19387647800,3460,3460,3460,3460,0
|
|
20240116,155800,19387647800,3460,3460,3460,3460,0
|
|
20240116,155700,19387647800,3460,3460,3460,3460,0
|
|
20240116,155600,19387647800,3460,3460,3460,3460,0
|
|
20240116,155500,19387647800,3460,3460,3460,3460,20578
|
|
20240116,155400,19387647800,3460,3460,3460,3460,0
|
|
20240116,155300,19387647800,3460,3460,3460,3460,0
|
|
20240116,155200,19387647800,3460,3460,3460,3460,0
|
|
20240116,155100,19387647800,3460,3460,3460,3460,0
|
|
20240116,155000,19387647800,3460,3460,3460,3460,0
|
|
20240116,154900,19387647800,3460,3460,3460,3460,0
|
|
20240116,154800,19387647800,3460,3460,3460,3460,0
|
|
20240116,154700,19387647800,3460,3460,3460,3460,0
|
|
20240116,154600,19387647800,3460,3460,3460,3460,0
|
|
20240116,154500,19387647800,3460,3460,3460,3460,0
|
|
20240116,154400,19387647800,3460,3460,3460,3460,0
|
|
20240116,154300,19387647800,3460,3460,3460,3460,0
|
|
20240116,154200,19387647800,3460,3460,3460,3460,0
|
|
20240116,154100,19387647800,3460,3460,3460,3460,0
|
|
20240116,154000,19387647800,3460,3460,3460,3460,0
|
|
20240116,153900,19387647800,3460,3460,3460,3460,0
|
|
20240116,153800,19387647800,3460,3460,3460,3460,0
|
|
20240116,153700,19387647800,3460,3460,3460,3460,0
|
|
20240116,153600,19387647800,3460,3460,3460,3460,0
|
|
20240116,153500,19387647800,3460,3460,3460,3460,0
|
|
20240116,153400,19387647800,3460,3460,3460,3460,0
|
|
20240116,153300,19387647800,3460,3460,3460,3460,0
|
|
20240116,153200,19387647800,3460,3460,3460,3460,0
|
|
20240116,153100,19387647800,3460,3460,3460,3460,0
|
|
20240116,153000,19387647800,3460,3460,3460,3460,20578
|
|
20240116,152900,19316447920,3470,3470,3470,3470,0
|
|
20240116,152800,19316447920,3470,3470,3470,3470,0
|
|
20240116,152700,19316447920,3470,3470,3470,3470,0
|
|
20240116,152600,19316447920,3470,3470,3470,3470,0
|
|
20240116,152500,19316447920,3470,3470,3470,3470,0
|
|
20240116,152400,19316447920,3470,3470,3470,3470,0
|
|
20240116,152300,19316447920,3470,3470,3470,3470,0
|
|
20240116,152200,19316447920,3470,3470,3470,3470,0
|
|
20240116,152100,19316447920,3470,3470,3470,3470,0
|
|
20240116,152000,19316447920,3470,3470,3470,3470,0
|
|
20240116,151900,19316447920,3470,3455,3470,3455,6248
|
|
20240116,151800,19294808975,3455,3455,3460,3455,4235
|
|
20240116,151700,19280159050,3455,3460,3460,3455,1197
|
|
20240116,151600,19276023220,3455,3455,3460,3455,5418
|
|
20240116,151500,19257283890,3455,3455,3460,3455,508
|
|
20240116,151400,19255528655,3460,3460,3460,3455,2118
|
|
20240116,151300,19248206955,3455,3460,3460,3455,2072
|
|
20240116,151200,19241045180,3460,3455,3460,3455,1440
|
|
20240116,151100,19236066465,3460,3455,3460,3455,3261
|
|
20240116,151000,19224792455,3460,3450,3460,3450,702
|
|
20240116,150900,19222368760,3450,3465,3465,3450,1658
|
|
20240116,150800,19216636340,3465,3460,3465,3455,5660
|
|
20240116,150700,19197054595,3460,3450,3460,3450,5832
|
|
20240116,150600,19176888115,3445,3455,3455,3445,725
|
|
20240116,150500,19174386550,3445,3440,3445,3440,140
|
|
20240116,150400,19173904445,3435,3460,3460,3435,15210
|
|
20240116,150300,19121492070,3460,3455,3460,3455,3589
|
|
20240116,150200,19109090820,3460,3455,3460,3455,1899
|
|
20240116,150100,19102527400,3455,3455,3460,3455,1974
|
|
20240116,150000,19095706320,3455,3445,3460,3445,4843
|
|
20240116,145900,19078968240,3460,3450,3460,3445,3580
|
|
20240116,145800,19066632680,3465,3450,3465,3450,8065
|
|
20240116,145700,19038729270,3445,3440,3445,3440,8045
|
|
20240116,145600,19011045925,3445,3445,3445,3440,1660
|
|
20240116,145500,19005335320,3440,3440,3445,3440,3883
|
|
20240116,145400,18991974300,3440,3445,3445,3440,3352
|
|
20240116,145300,18980440670,3445,3450,3455,3445,1865
|
|
20240116,145200,18974007085,3440,3445,3450,3440,6720
|
|
20240116,145100,18950857825,3445,3450,3450,3445,1539
|
|
20240116,145000,18945552275,3455,3450,3455,3450,3
|
|
20240116,144900,18945541920,3450,3450,3450,3450,1200
|
|
20240116,144800,18941401920,3450,3450,3450,3450,228
|
|
20240116,144700,18940615320,3450,3455,3455,3450,761
|
|
20240116,144600,18937989565,3455,3455,3455,3455,100
|
|
20240116,144500,18937644065,3455,3450,3455,3450,7634
|
|
20240116,144400,18911287475,3450,3450,3450,3450,74
|
|
20240116,144300,18911032175,3455,3450,3455,3450,1215
|
|
20240116,144200,18906836425,3450,3455,3455,3450,2362
|
|
20240116,144100,18898685920,3455,3460,3460,3455,147
|
|
20240116,144000,18898177510,3460,3460,3460,3460,2013
|
|
20240116,143900,18891212530,3460,3460,3460,3460,1591
|
|
20240116,143800,18885707670,3465,3455,3465,3455,1849
|
|
20240116,143700,18879319365,3455,3455,3465,3455,416
|
|
20240116,143600,18877881790,3460,3460,3460,3460,737
|
|
20240116,143500,18875331770,3460,3460,3460,3460,3415
|
|
20240116,143400,18863515870,3460,3465,3465,3460,120
|
|
20240116,143300,18863100570,3465,3470,3470,3465,2373
|
|
20240116,143200,18854876505,3470,3470,3475,3465,2077
|
|
20240116,143100,18847669440,3470,3470,3470,3460,3488
|
|
20240116,143000,18835591425,3465,3470,3475,3465,3697
|
|
20240116,142900,18822763390,3470,3460,3470,3460,6989
|
|
20240116,142800,18798541740,3455,3460,3460,3450,9141
|
|
20240116,142700,18766988780,3460,3455,3460,3455,1711
|
|
20240116,142600,18761069520,3455,3455,3455,3455,534
|
|
20240116,142500,18759224550,3455,3455,3460,3455,911
|
|
20240116,142400,18756077040,3460,3460,3460,3460,45
|
|
20240116,142300,18755921340,3460,3455,3460,3455,1904
|
|
20240116,142200,18749342890,3460,3460,3465,3460,5711
|
|
20240116,142100,18729579375,3460,3460,3460,3460,3319
|
|
20240116,142000,18718095635,3460,3455,3460,3455,6122
|
|
20240116,141900,18696944120,3455,3445,3455,3445,153
|
|
20240116,141800,18696416825,3440,3450,3455,3440,12118
|
|
20240116,141700,18654705035,3455,3455,3455,3455,234
|
|
20240116,141600,18653896565,3450,3450,3450,3440,8233
|
|
20240116,141500,18625495030,3445,3445,3445,3440,5311
|
|
20240116,141400,18607199460,3445,3450,3450,3445,11
|
|
20240116,141300,18607161560,3450,3440,3450,3440,355
|
|
20240116,141200,18605940310,3440,3440,3440,3440,500
|
|
20240116,141100,18604220310,3440,3440,3440,3440,1286
|
|
20240116,141000,18599796470,3440,3440,3450,3440,591
|
|
20240116,140900,18597760530,3450,3440,3450,3440,817
|
|
20240116,140800,18594949050,3450,3450,3450,3450,81
|
|
20240116,140700,18594669600,3440,3435,3440,3435,5418
|
|
20240116,140600,18576033875,3435,3440,3440,3435,823
|
|
20240116,140500,18573206005,3440,3435,3440,3435,283
|
|
20240116,140400,18572233850,3435,3435,3440,3435,4646
|
|
20240116,140300,18556274655,3435,3435,3440,3435,1477
|
|
20240116,140200,18551201110,3435,3440,3440,3430,5566
|
|
20240116,140100,18532086320,3435,3435,3440,3430,4219
|
|
20240116,140000,18517593240,3440,3440,3440,3440,874
|
|
20240116,135900,18514586680,3435,3435,3440,3435,7246
|
|
20240116,135800,18489693380,3435,3440,3440,3435,6886
|
|
20240116,135700,18466028350,3450,3440,3450,3440,999
|
|
20240116,135600,18462587630,3435,3440,3440,3435,10305
|
|
20240116,135500,18427160850,3440,3445,3445,3440,5564
|
|
20240116,135400,18408019800,3445,3445,3450,3445,2699
|
|
20240116,135300,18398711735,3440,3445,3450,3435,7011
|
|
20240116,135200,18374599830,3450,3450,3450,3440,33006
|
|
20240116,135100,18260944295,3450,3455,3460,3450,5846
|
|
20240116,135000,18240751410,3460,3455,3460,3455,718
|
|
20240116,134900,18238269970,3465,3465,3465,3460,13919
|
|
20240116,134800,18190109890,3465,3465,3470,3460,4255
|
|
20240116,134700,18175382365,3465,3470,3470,3465,913
|
|
20240116,134600,18172218815,3465,3465,3465,3465,2009
|
|
20240116,134500,18165257630,3465,3465,3465,3460,1420
|
|
20240116,134400,18160337830,3465,3465,3465,3465,2
|
|
20240116,134300,18160330900,3465,3465,3465,3460,1011
|
|
20240116,134200,18156827825,3465,3465,3465,3465,1664
|
|
20240116,134100,18151062065,3470,3470,3470,3465,2927
|
|
20240116,134000,18140914685,3470,3470,3470,3465,1281
|
|
20240116,133900,18136469965,3470,3470,3470,3470,132
|
|
20240116,133800,18136011925,3470,3465,3470,3465,194
|
|
20240116,133700,18135339215,3470,3470,3470,3465,479
|
|
20240116,133600,18133678975,3470,3465,3470,3465,1040
|
|
20240116,133500,18130070375,3465,3470,3470,3465,210
|
|
20240116,133400,18129342225,3465,3465,3470,3465,2763
|
|
20240116,133300,18119768425,3470,3465,3470,3465,403
|
|
20240116,133200,18118371515,3465,3465,3465,3460,992
|
|
20240116,133100,18114935340,3465,3460,3465,3460,442
|
|
20240116,133000,18113405500,3460,3460,3460,3460,10
|
|
20240116,132900,18113370900,3460,3460,3460,3460,3509
|
|
20240116,132800,18101229760,3460,3465,3465,3460,295
|
|
20240116,132700,18100208160,3460,3465,3465,3460,2811
|
|
20240116,132600,18090480195,3470,3465,3470,3460,1436
|
|
20240116,132500,18085511440,3465,3465,3465,3465,862
|
|
20240116,132400,18082524610,3460,3465,3465,3460,501
|
|
20240116,132300,18080788650,3470,3460,3470,3455,3165
|
|
20240116,132200,18069820910,3460,3460,3460,3460,1756
|
|
20240116,132100,18063745150,3460,3460,3460,3460,1041
|
|
20240116,132000,18060143290,3460,3460,3460,3460,945
|
|
20240116,131900,18056873590,3460,3460,3460,3455,663
|
|
20240116,131800,18054579615,3460,3465,3470,3460,4535
|
|
20240116,131700,18038874060,3460,3460,3465,3460,52
|
|
20240116,131600,18038694135,3460,3460,3465,3460,2355
|
|
20240116,131500,18030542490,3465,3470,3470,3465,4029
|
|
20240116,131400,18016576750,3470,3465,3470,3465,1571
|
|
20240116,131300,18011132235,3465,3465,3470,3465,108
|
|
20240116,131200,18010757715,3470,3475,3475,3465,731
|
|
20240116,131100,18008222270,3465,3475,3475,3465,4823
|
|
20240116,131000,17991471855,3475,3475,3475,3470,2651
|
|
20240116,130900,17982260395,3470,3470,3470,3470,947
|
|
20240116,130800,17978974305,3455,3470,3470,3455,7190
|
|
20240116,130700,17954051415,3470,3465,3470,3460,3420
|
|
20240116,130600,17942206955,3465,3460,3465,3455,1832
|
|
20240116,130500,17935871015,3455,3455,3455,3455,35
|
|
20240116,130400,17935750090,3460,3455,3460,3450,2450
|
|
20240116,130300,17927288370,3455,3455,3455,3450,4450
|
|
20240116,130200,17911914870,3450,3450,3450,3450,1000
|
|
20240116,130100,17908464870,3450,3450,3455,3450,1833
|
|
20240116,130000,17902140570,3450,3450,3450,3450,1609
|
|
20240116,125900,17896589520,3450,3450,3450,3450,14014
|
|
20240116,125800,17848241220,3450,3455,3455,3450,1448
|
|
20240116,125700,17843243000,3455,3455,3455,3450,5708
|
|
20240116,125600,17823521865,3460,3460,3460,3460,810
|
|
20240116,125500,17820719265,3460,3460,3465,3460,8176
|
|
20240116,125400,17792430245,3465,3470,3470,3460,611
|
|
20240116,125300,17790313275,3470,3465,3470,3465,3349
|
|
20240116,125200,17778708425,3465,3465,3465,3460,799
|
|
20240116,125100,17775941015,3465,3460,3465,3460,341
|
|
20240116,125000,17774760580,3465,3460,3465,3460,2158
|
|
20240116,124900,17767285315,3460,3460,3460,3460,213
|
|
20240116,124800,17766548335,3465,3460,3465,3460,1467
|
|
20240116,124700,17761471050,3460,3460,3460,3455,9174
|
|
20240116,124600,17729759220,3455,3460,3460,3455,1646
|
|
20240116,124500,17724071235,3460,3455,3460,3455,1712
|
|
20240116,124400,17718153670,3455,3455,3460,3455,1048
|
|
20240116,124300,17714532320,3455,3455,3455,3455,306
|
|
20240116,124200,17713475090,3460,3460,3460,3455,1861
|
|
20240116,124100,17707045180,3460,3460,3460,3460,177
|
|
20240116,124000,17706432760,3455,3455,3460,3455,4386
|
|
20240116,123900,17691268065,3455,3455,3460,3455,1677
|
|
20240116,123800,17685473975,3460,3455,3460,3455,28
|
|
20240116,123700,17685377210,3455,3455,3455,3455,1541
|
|
20240116,123600,17680053055,3455,3455,3455,3455,692
|
|
20240116,123500,17677662195,3455,3455,3455,3455,7276
|
|
20240116,123400,17652523615,3460,3460,3460,3455,6065
|
|
20240116,123300,17631566100,3460,3460,3460,3455,527
|
|
20240116,123200,17629745200,3455,3455,3455,3455,361
|
|
20240116,123100,17628497945,3455,3460,3460,3455,8595
|
|
20240116,123000,17598772230,3460,3465,3465,3460,2037
|
|
20240116,122900,17591723855,3465,3465,3465,3460,11349
|
|
20240116,122800,17552406910,3465,3465,3470,3465,2883
|
|
20240116,122700,17542417310,3470,3470,3470,3470,285
|
|
20240116,122600,17541428360,3470,3475,3475,3460,2272
|
|
20240116,122500,17533556900,3470,3475,3475,3465,3865
|
|
20240116,122400,17520139310,3475,3480,3485,3475,930
|
|
20240116,122300,17516903155,3485,3480,3495,3480,13630
|
|
20240116,122200,17469358975,3470,3460,3475,3460,4688
|
|
20240116,122100,17453098485,3460,3460,3465,3460,5144
|
|
20240116,122000,17435300070,3460,3465,3465,3460,564
|
|
20240116,121900,17433348605,3465,3470,3470,3465,2318
|
|
20240116,121800,17425314875,3465,3470,3470,3465,420
|
|
20240116,121700,17423859475,3470,3465,3470,3460,3739
|
|
20240116,121600,17410912395,3465,3470,3470,3465,1514
|
|
20240116,121500,17405666375,3465,3460,3470,3460,800
|
|
20240116,121400,17402898250,3460,3465,3465,3460,406
|
|
20240116,121300,17401491960,3470,3470,3470,3465,4321
|
|
20240116,121200,17386507145,3470,3475,3475,3470,2732
|
|
20240116,121100,17377027095,3470,3475,3475,3470,242
|
|
20240116,121000,17376187350,3470,3465,3470,3460,6976
|
|
20240116,120900,17351984060,3465,3475,3475,3465,1788
|
|
20240116,120800,17345788250,3475,3470,3480,3465,8983
|
|
20240116,120700,17314564350,3470,3470,3470,3465,1051
|
|
20240116,120600,17310920180,3470,3465,3470,3465,694
|
|
20240116,120500,17308513345,3465,3460,3465,3460,673
|
|
20240116,120400,17306184710,3460,3455,3460,3455,2083
|
|
20240116,120300,17298980930,3455,3455,3455,3455,3698
|
|
20240116,120200,17286204340,3455,3455,3470,3455,5836
|
|
20240116,120100,17265986110,3460,3455,3460,3455,332
|
|
20240116,120000,17264839035,3455,3460,3460,3455,947
|
|
20240116,115900,17261566380,3460,3460,3465,3460,2472
|
|
20240116,115800,17253012760,3460,3450,3460,3450,6829
|
|
20240116,115700,17229439710,3455,3460,3460,3455,3199
|
|
20240116,115600,17218386160,3455,3455,3455,3450,1861
|
|
20240116,115500,17211960405,3455,3455,3460,3450,3898
|
|
20240116,115400,17198506390,3455,3455,3460,3455,3197
|
|
20240116,115300,17187455755,3450,3455,3460,3450,3368
|
|
20240116,115200,17175816245,3455,3455,3455,3450,192
|
|
20240116,115100,17175153090,3455,3455,3470,3455,8211
|
|
20240116,115000,17146743165,3455,3460,3465,3455,12256
|
|
20240116,114900,17104385400,3460,3465,3480,3460,6041
|
|
20240116,114800,17083432770,3465,3470,3475,3465,1856
|
|
20240116,114700,17076997525,3475,3465,3475,3465,1583
|
|
20240116,114600,17071508655,3465,3465,3470,3465,830
|
|
20240116,114500,17068629790,3470,3460,3470,3455,13173
|
|
20240116,114400,17023051215,3460,3460,3460,3455,1826
|
|
20240116,114300,17016733755,3455,3455,3460,3455,2446
|
|
20240116,114200,17008282685,3460,3460,3465,3455,12161
|
|
20240116,114100,16966213925,3460,3470,3470,3460,5604
|
|
20240116,114000,16946800425,3465,3470,3475,3465,299
|
|
20240116,113900,16945761950,3465,3465,3475,3465,3559
|
|
20240116,113800,16933410005,3465,3465,3465,3465,5175
|
|
20240116,113700,16915478630,3465,3470,3470,3465,1388
|
|
20240116,113600,16910668710,3475,3480,3480,3470,5937
|
|
20240116,113500,16890060980,3480,3470,3480,3470,427
|
|
20240116,113400,16888576315,3475,3475,3480,3470,1361
|
|
20240116,113300,16883846150,3475,3475,3480,3475,554
|
|
20240116,113200,16881920180,3480,3480,3485,3475,4275
|
|
20240116,113100,16867048190,3485,3485,3495,3485,13934
|
|
20240116,113000,16818417310,3480,3495,3495,3480,1447
|
|
20240116,112900,16813372280,3490,3475,3490,3475,4283
|
|
20240116,112800,16798448340,3480,3470,3485,3470,5752
|
|
20240116,112700,16778446820,3470,3475,3475,3465,7011
|
|
20240116,112600,16754139460,3475,3470,3475,3470,3081
|
|
20240116,112500,16743442545,3470,3465,3470,3465,1630
|
|
20240116,112400,16737792995,3470,3470,3470,3460,1253
|
|
20240116,112300,16733447020,3460,3475,3475,3455,19765
|
|
20240116,112200,16664997275,3475,3480,3480,3475,5480
|
|
20240116,112100,16645953000,3480,3490,3490,3480,2265
|
|
20240116,112000,16638066500,3490,3480,3495,3480,21367
|
|
20240116,111900,16563514920,3485,3470,3485,3470,7564
|
|
20240116,111800,16537233755,3470,3475,3475,3470,4706
|
|
20240116,111700,16520895050,3470,3475,3475,3470,1371
|
|
20240116,111600,16516135445,3470,3455,3470,3455,5167
|
|
20240116,111500,16498241020,3460,3460,3460,3455,19171
|
|
20240116,111400,16432003590,3460,3465,3465,3460,279
|
|
20240116,111300,16431038100,3465,3460,3465,3450,1259
|
|
20240116,111200,16426685775,3460,3460,3460,3450,10935
|
|
20240116,111100,16388903510,3460,3465,3465,3455,7614
|
|
20240116,111000,16362557580,3465,3475,3475,3465,974
|
|
20240116,110900,16359181820,3480,3460,3480,3460,4308
|
|
20240116,110800,16344260785,3480,3465,3480,3455,12698
|
|
20240116,110700,16300323610,3465,3455,3465,3455,3862
|
|
20240116,110600,16286952240,3455,3460,3460,3455,5213
|
|
20240116,110500,16268933500,3460,3465,3470,3455,7382
|
|
20240116,110400,16243391640,3460,3470,3475,3460,6852
|
|
20240116,110300,16219666115,3465,3460,3475,3460,6538
|
|
20240116,110200,16197015945,3460,3455,3460,3455,4586
|
|
20240116,110100,16181153250,3455,3470,3470,3455,29047
|
|
20240116,110000,16080720935,3470,3465,3470,3460,3306
|
|
20240116,105900,16069265725,3470,3465,3470,3450,19987
|
|
20240116,105800,16000167600,3465,3470,3470,3455,19086
|
|
20240116,105700,15934051045,3470,3475,3475,3470,2998
|
|
20240116,105600,15923639960,3475,3470,3475,3470,8646
|
|
20240116,105500,15893631240,3470,3460,3470,3460,3640
|
|
20240116,105400,15881018025,3465,3460,3470,3460,21784
|
|
20240116,105300,15805611485,3460,3475,3475,3460,16916
|
|
20240116,105200,15747026495,3475,3495,3495,3460,19054
|
|
20240116,105100,15680954015,3480,3495,3495,3480,20408
|
|
20240116,105000,15609822895,3495,3475,3495,3470,10549
|
|
20240116,104900,15573096640,3475,3490,3490,3475,22144
|
|
20240116,104800,15495912880,3485,3495,3495,3485,4726
|
|
20240116,104700,15479433480,3495,3480,3500,3475,11674
|
|
20240116,104600,15438742435,3480,3465,3480,3465,4874
|
|
20240116,104500,15421821000,3470,3465,3480,3460,17248
|
|
20240116,104400,15362002165,3465,3480,3480,3460,66552
|
|
20240116,104300,15131264590,3470,3485,3500,3470,22971
|
|
20240116,104200,15051241995,3480,3475,3485,3465,29284
|
|
20240116,104100,14949494135,3470,3500,3505,3470,45645
|
|
20240116,104000,14790401245,3500,3500,3505,3495,18097
|
|
20240116,103900,14727099890,3495,3505,3515,3495,23355
|
|
20240116,103800,14645370075,3500,3520,3525,3490,57075
|
|
20240116,103700,14445080515,3525,3525,3540,3515,18184
|
|
20240116,103600,14380968840,3530,3510,3545,3510,42214
|
|
20240116,103500,14231903355,3520,3510,3520,3495,70522
|
|
20240116,103400,13984955815,3510,3510,3510,3500,62002
|
|
20240116,103300,13767666955,3505,3520,3540,3505,61123
|
|
20240116,103200,13552480285,3520,3560,3570,3510,145381
|
|
20240116,103100,13038700420,3560,3575,3590,3545,108705
|
|
20240116,103000,12651108050,3575,3600,3610,3565,135300
|
|
20240116,102900,12165033960,3600,3585,3605,3570,195294
|
|
20240116,102800,11463678470,3580,3570,3585,3545,164272
|
|
20240116,102700,10878333040,3565,3565,3585,3560,90862
|
|
20240116,102600,10553559890,3565,3600,3610,3560,160540
|
|
20240116,102500,9977979455,3600,3610,3610,3570,146123
|
|
20240116,102400,9453231595,3600,3610,3625,3580,252925
|
|
20240116,102300,8541946505,3610,3585,3610,3580,303719
|
|
20240116,102200,7450353955,3585,3570,3590,3565,236004
|
|
20240116,102100,6606135375,3570,3545,3575,3540,164033
|
|
20240116,102000,6022561990,3545,3545,3545,3515,112353
|
|
20240116,101900,5625939800,3545,3495,3545,3495,95866
|
|
20240116,101800,5288791395,3495,3480,3495,3480,12337
|
|
20240116,101700,5245730915,3485,3480,3485,3480,8939
|
|
20240116,101600,5214589065,3480,3485,3490,3480,14385
|
|
20240116,101500,5164418755,3485,3495,3505,3485,45175
|
|
20240116,101400,5006584775,3500,3485,3510,3485,163201
|
|
20240116,101300,4435369745,3485,3490,3500,3470,73202
|
|
20240116,101200,4179707370,3490,3450,3490,3450,25860
|
|
20240116,101100,4089838035,3450,3455,3465,3450,11411
|
|
20240116,101000,4050415130,3455,3445,3460,3445,11217
|
|
20240116,100900,4011658085,3460,3445,3460,3440,7616
|
|
20240116,100800,3985428080,3455,3445,3455,3440,17800
|
|
20240116,100700,3924156825,3445,3460,3470,3445,15720
|
|
20240116,100600,3869818785,3460,3470,3475,3460,31583
|
|
20240116,100500,3760244630,3470,3470,3475,3460,13733
|
|
20240116,100400,3712600320,3470,3455,3470,3450,14540
|
|
20240116,100300,3662273915,3465,3465,3475,3450,23759
|
|
20240116,100200,3580165665,3470,3470,3480,3470,19069
|
|
20240116,100100,3513942185,3470,3465,3470,3455,8808
|
|
20240116,100000,3483414275,3455,3445,3460,3435,12231
|
|
20240116,095900,3441231490,3450,3465,3475,3440,22914
|
|
20240116,095800,3362140905,3470,3490,3490,3470,22427
|
|
20240116,095700,3284013895,3490,3465,3495,3455,31958
|
|
20240116,095600,3172659755,3470,3465,3475,3435,35954
|
|
20240116,095500,3048571710,3470,3485,3495,3470,62823
|
|
20240116,095400,2829948680,3490,3495,3500,3480,76026
|
|
20240116,095300,2564191170,3495,3495,3500,3485,92603
|
|
20240116,095200,2240476360,3495,3480,3500,3480,104228
|
|
20240116,095100,1876243975,3480,3490,3495,3470,75804
|
|
20240116,095000,1611976090,3490,3455,3495,3435,112383
|
|
20240116,094900,1221920430,3455,3445,3460,3440,30433
|
|
20240116,094800,1116986405,3445,3425,3450,3425,39959
|
|
20240116,094700,979502080,3420,3415,3420,3410,2109
|
|
20240116,094600,972299170,3415,3425,3425,3405,2408
|
|
20240116,094500,964074310,3430,3425,3430,3420,4768
|
|
20240116,094400,947747900,3430,3440,3440,3425,6001
|
|
20240116,094300,927148705,3440,3425,3440,3425,8009
|
|
20240116,094200,899662465,3425,3410,3425,3410,27969
|
|
20240116,094100,804036180,3410,3390,3415,3390,6908
|
|
20240116,094000,780468375,3385,3380,3410,3380,5379
|
|
20240116,093900,762205435,3390,3375,3390,3375,1585
|
|
20240116,093800,756849605,3380,3375,3380,3370,6668
|
|
20240116,093700,734364850,3375,3380,3380,3375,1159
|
|
20240116,093600,730452440,3380,3380,3380,3375,5719
|
|
20240116,093500,711141205,3390,3375,3390,3375,3558
|
|
20240116,093400,699102440,3375,3380,3380,3375,3290
|
|
20240116,093300,687985650,3380,3385,3385,3375,3623
|
|
20240116,093200,675744000,3375,3380,3385,3375,3270
|
|
20240116,093100,664701245,3375,3380,3380,3375,2934
|
|
20240116,093000,654798160,3375,3380,3385,3375,2188
|
|
20240116,092900,647405000,3380,3380,3380,3375,6016
|
|
20240116,092800,627093615,3380,3385,3385,3375,4258
|
|
20240116,092700,612711465,3375,3380,3380,3375,875
|
|
20240116,092600,609756140,3380,3380,3380,3380,1611
|
|
20240116,092500,604310960,3385,3385,3395,3380,1892
|
|
20240116,092400,597911605,3375,3385,3385,3375,15100
|
|
20240116,092300,546909175,3390,3395,3400,3385,3207
|
|
20240116,092200,536039695,3390,3390,3395,3390,2112
|
|
20240116,092100,528879965,3390,3400,3400,3390,6337
|
|
20240116,092000,507369065,3400,3395,3400,3390,2412
|
|
20240116,091900,499179890,3400,3405,3415,3395,12384
|
|
20240116,091800,457060785,3415,3415,3420,3415,612
|
|
20240116,091700,454970520,3420,3400,3420,3400,4173
|
|
20240116,091600,440751390,3410,3395,3410,3390,2095
|
|
20240116,091500,433618150,3395,3400,3410,3385,9061
|
|
20240116,091400,402867495,3405,3410,3410,3400,6302
|
|
20240116,091300,381404080,3410,3405,3415,3405,1359
|
|
20240116,091200,376775545,3405,3410,3415,3405,3077
|
|
20240116,091100,366292285,3405,3415,3415,3405,927
|
|
20240116,091000,363131085,3415,3415,3415,3410,9989
|
|
20240116,090900,329054125,3430,3415,3430,3415,4783
|
|
20240116,090800,312700305,3415,3440,3440,3415,18083
|
|
20240116,090700,250806855,3435,3435,3435,3430,3062
|
|
20240116,090600,240301260,3430,3430,3435,3425,5429
|
|
20240116,090500,221679875,3430,3425,3435,3425,2409
|
|
20240116,090400,213416545,3425,3420,3430,3420,1795
|
|
20240116,090300,207262335,3425,3425,3430,3420,7071
|
|
20240116,090200,183070150,3430,3425,3440,3425,14904
|
|
20240116,090100,131930910,3425,3425,3435,3420,11742
|
|
20240116,090000,91706595,3420,3440,3440,3420,21651
|