598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,185500,86754736750,3765,3765,3765,3765,222071
|
|
20240117,185400,86754736750,3765,3765,3765,3765,0
|
|
20240117,185300,86754736750,3765,3765,3765,3765,0
|
|
20240117,185200,86754736750,3765,3765,3765,3765,0
|
|
20240117,185100,86754736750,3765,3765,3765,3765,0
|
|
20240117,185000,86754736750,3765,3765,3765,3765,0
|
|
20240117,184900,86754736750,3765,3765,3765,3765,0
|
|
20240117,184800,86754736750,3765,3765,3765,3765,0
|
|
20240117,184700,86754736750,3765,3765,3765,3765,0
|
|
20240117,184600,86754736750,3765,3765,3765,3765,0
|
|
20240117,184500,86754736750,3765,3765,3765,3765,0
|
|
20240117,184400,86754736750,3765,3765,3765,3765,0
|
|
20240117,184300,86754736750,3765,3765,3765,3765,0
|
|
20240117,184200,86754736750,3765,3765,3765,3765,0
|
|
20240117,184100,86754736750,3765,3765,3765,3765,0
|
|
20240117,184000,86754736750,3765,3765,3765,3765,0
|
|
20240117,183900,86754736750,3765,3765,3765,3765,0
|
|
20240117,183800,86754736750,3765,3765,3765,3765,0
|
|
20240117,183700,86754736750,3765,3765,3765,3765,0
|
|
20240117,183600,86754736750,3765,3765,3765,3765,0
|
|
20240117,183500,86754736750,3765,3765,3765,3765,0
|
|
20240117,183400,86754736750,3765,3765,3765,3765,0
|
|
20240117,183300,86754736750,3765,3765,3765,3765,0
|
|
20240117,183200,86754736750,3765,3765,3765,3765,0
|
|
20240117,183100,86754736750,3765,3765,3765,3765,0
|
|
20240117,183000,86754736750,3765,3765,3765,3765,0
|
|
20240117,182900,86754736750,3765,3765,3765,3765,0
|
|
20240117,182800,86754736750,3765,3765,3765,3765,0
|
|
20240117,182700,86754736750,3765,3765,3765,3765,0
|
|
20240117,182600,86754736750,3765,3765,3765,3765,0
|
|
20240117,182500,86754736750,3765,3765,3765,3765,222071
|
|
20240117,182400,86754736750,3765,3765,3765,3765,0
|
|
20240117,182300,86754736750,3765,3765,3765,3765,0
|
|
20240117,182200,86754736750,3765,3765,3765,3765,0
|
|
20240117,182100,86754736750,3765,3765,3765,3765,0
|
|
20240117,182000,86754736750,3765,3765,3765,3765,0
|
|
20240117,181900,86754736750,3765,3765,3765,3765,0
|
|
20240117,181800,86754736750,3765,3765,3765,3765,0
|
|
20240117,181700,86754736750,3765,3765,3765,3765,0
|
|
20240117,181600,86754736750,3765,3765,3765,3765,0
|
|
20240117,181500,86754736750,3765,3765,3765,3765,0
|
|
20240117,181400,86754736750,3765,3765,3765,3765,0
|
|
20240117,181300,86754736750,3765,3765,3765,3765,0
|
|
20240117,181200,86754736750,3765,3765,3765,3765,0
|
|
20240117,181100,86754736750,3765,3765,3765,3765,0
|
|
20240117,181000,86754736750,3765,3765,3765,3765,0
|
|
20240117,180900,86754736750,3765,3765,3765,3765,0
|
|
20240117,180800,86754736750,3765,3765,3765,3765,0
|
|
20240117,180700,86754736750,3765,3765,3765,3765,0
|
|
20240117,180600,86754736750,3765,3765,3765,3765,0
|
|
20240117,180500,86754736750,3765,3765,3765,3765,0
|
|
20240117,180400,86754736750,3765,3765,3765,3765,0
|
|
20240117,180300,86754736750,3765,3765,3765,3765,0
|
|
20240117,180200,86754736750,3765,3765,3765,3765,0
|
|
20240117,180100,86754736750,3765,3765,3765,3765,0
|
|
20240117,180000,86754736750,3765,3765,3765,3765,0
|
|
20240117,175900,86754736750,3765,3765,3765,3765,0
|
|
20240117,175800,86754736750,3765,3765,3765,3765,0
|
|
20240117,175700,86754736750,3765,3765,3765,3765,0
|
|
20240117,175600,86754736750,3765,3765,3765,3765,0
|
|
20240117,175500,86754736750,3765,3765,3765,3765,222071
|
|
20240117,175400,86754736750,3765,3765,3765,3765,0
|
|
20240117,175300,86754736750,3765,3765,3765,3765,0
|
|
20240117,175200,86754736750,3765,3765,3765,3765,0
|
|
20240117,175100,86754736750,3765,3765,3765,3765,0
|
|
20240117,175000,86754736750,3765,3765,3765,3765,0
|
|
20240117,174900,86754736750,3765,3765,3765,3765,0
|
|
20240117,174800,86754736750,3765,3765,3765,3765,0
|
|
20240117,174700,86754736750,3765,3765,3765,3765,0
|
|
20240117,174600,86754736750,3765,3765,3765,3765,0
|
|
20240117,174500,86754736750,3765,3765,3765,3765,0
|
|
20240117,174400,86754736750,3765,3765,3765,3765,0
|
|
20240117,174300,86754736750,3765,3765,3765,3765,0
|
|
20240117,174200,86754736750,3765,3765,3765,3765,0
|
|
20240117,174100,86754736750,3765,3765,3765,3765,0
|
|
20240117,174000,86754736750,3765,3765,3765,3765,0
|
|
20240117,173900,86754736750,3765,3765,3765,3765,0
|
|
20240117,173800,86754736750,3765,3765,3765,3765,0
|
|
20240117,173700,86754736750,3765,3765,3765,3765,0
|
|
20240117,173600,86754736750,3765,3765,3765,3765,0
|
|
20240117,173500,86754736750,3765,3765,3765,3765,0
|
|
20240117,173400,86754736750,3765,3765,3765,3765,0
|
|
20240117,173300,86754736750,3765,3765,3765,3765,0
|
|
20240117,173200,86754736750,3765,3765,3765,3765,0
|
|
20240117,173100,86754736750,3765,3765,3765,3765,0
|
|
20240117,173000,86754736750,3765,3765,3765,3765,0
|
|
20240117,172900,86754736750,3765,3765,3765,3765,0
|
|
20240117,172800,86754736750,3765,3765,3765,3765,0
|
|
20240117,172700,86754736750,3765,3765,3765,3765,0
|
|
20240117,172600,86754736750,3765,3765,3765,3765,0
|
|
20240117,172500,86754736750,3765,3765,3765,3765,222071
|
|
20240117,172400,86754736750,3765,3765,3765,3765,0
|
|
20240117,172300,86754736750,3765,3765,3765,3765,0
|
|
20240117,172200,86754736750,3765,3765,3765,3765,0
|
|
20240117,172100,86754736750,3765,3765,3765,3765,0
|
|
20240117,172000,86754736750,3765,3765,3765,3765,0
|
|
20240117,171900,86754736750,3765,3765,3765,3765,0
|
|
20240117,171800,86754736750,3765,3765,3765,3765,0
|
|
20240117,171700,86754736750,3765,3765,3765,3765,0
|
|
20240117,171600,86754736750,3765,3765,3765,3765,0
|
|
20240117,171500,86754736750,3765,3765,3765,3765,0
|
|
20240117,171400,86754736750,3765,3765,3765,3765,0
|
|
20240117,171300,86754736750,3765,3765,3765,3765,0
|
|
20240117,171200,86754736750,3765,3765,3765,3765,0
|
|
20240117,171100,86754736750,3765,3765,3765,3765,0
|
|
20240117,171000,86754736750,3765,3765,3765,3765,0
|
|
20240117,170900,86754736750,3765,3765,3765,3765,0
|
|
20240117,170800,86754736750,3765,3765,3765,3765,0
|
|
20240117,170700,86754736750,3765,3765,3765,3765,0
|
|
20240117,170600,86754736750,3765,3765,3765,3765,0
|
|
20240117,170500,86754736750,3765,3765,3765,3765,0
|
|
20240117,170400,86754736750,3765,3765,3765,3765,0
|
|
20240117,170300,86754736750,3765,3765,3765,3765,0
|
|
20240117,170200,86754736750,3765,3765,3765,3765,0
|
|
20240117,170100,86754736750,3765,3765,3765,3765,0
|
|
20240117,170000,86754736750,3765,3765,3765,3765,0
|
|
20240117,165900,86754736750,3765,3765,3765,3765,0
|
|
20240117,165800,86754736750,3765,3765,3765,3765,0
|
|
20240117,165700,86754736750,3765,3765,3765,3765,0
|
|
20240117,165600,86754736750,3765,3765,3765,3765,0
|
|
20240117,165500,86754736750,3765,3765,3765,3765,222071
|
|
20240117,165400,86754736750,3765,3765,3765,3765,0
|
|
20240117,165300,86754736750,3765,3765,3765,3765,0
|
|
20240117,165200,86754736750,3765,3765,3765,3765,0
|
|
20240117,165100,86754736750,3765,3765,3765,3765,0
|
|
20240117,165000,86754736750,3765,3765,3765,3765,0
|
|
20240117,164900,86754736750,3765,3765,3765,3765,0
|
|
20240117,164800,86754736750,3765,3765,3765,3765,0
|
|
20240117,164700,86754736750,3765,3765,3765,3765,0
|
|
20240117,164600,86754736750,3765,3765,3765,3765,0
|
|
20240117,164500,86754736750,3765,3765,3765,3765,0
|
|
20240117,164400,86754736750,3765,3765,3765,3765,0
|
|
20240117,164300,86754736750,3765,3765,3765,3765,0
|
|
20240117,164200,86754736750,3765,3765,3765,3765,0
|
|
20240117,164100,86754736750,3765,3765,3765,3765,0
|
|
20240117,164000,86754736750,3765,3765,3765,3765,0
|
|
20240117,163900,86754736750,3765,3765,3765,3765,0
|
|
20240117,163800,86754736750,3765,3765,3765,3765,0
|
|
20240117,163700,86754736750,3765,3765,3765,3765,0
|
|
20240117,163600,86754736750,3765,3765,3765,3765,0
|
|
20240117,163500,86754736750,3765,3765,3765,3765,0
|
|
20240117,163400,86754736750,3765,3765,3765,3765,0
|
|
20240117,163300,86754736750,3765,3765,3765,3765,0
|
|
20240117,163200,86754736750,3765,3765,3765,3765,0
|
|
20240117,163100,86754736750,3765,3765,3765,3765,0
|
|
20240117,163000,86754736750,3765,3765,3765,3765,0
|
|
20240117,162900,86754736750,3765,3765,3765,3765,0
|
|
20240117,162800,86754736750,3765,3765,3765,3765,0
|
|
20240117,162700,86754736750,3765,3765,3765,3765,0
|
|
20240117,162600,86754736750,3765,3765,3765,3765,0
|
|
20240117,162500,86754736750,3765,3765,3765,3765,222071
|
|
20240117,162400,86754736750,3765,3765,3765,3765,0
|
|
20240117,162300,86754736750,3765,3765,3765,3765,0
|
|
20240117,162200,86754736750,3765,3765,3765,3765,0
|
|
20240117,162100,86754736750,3765,3765,3765,3765,0
|
|
20240117,162000,86754736750,3765,3765,3765,3765,0
|
|
20240117,161900,86754736750,3765,3765,3765,3765,0
|
|
20240117,161800,86754736750,3765,3765,3765,3765,0
|
|
20240117,161700,86754736750,3765,3765,3765,3765,0
|
|
20240117,161600,86754736750,3765,3765,3765,3765,0
|
|
20240117,161500,86754736750,3765,3765,3765,3765,0
|
|
20240117,161400,86754736750,3765,3765,3765,3765,0
|
|
20240117,161300,86754736750,3765,3765,3765,3765,0
|
|
20240117,161200,86754736750,3765,3765,3765,3765,0
|
|
20240117,161100,86754736750,3765,3765,3765,3765,0
|
|
20240117,161000,86754736750,3765,3765,3765,3765,0
|
|
20240117,160900,86754736750,3765,3765,3765,3765,0
|
|
20240117,160800,86754736750,3765,3765,3765,3765,0
|
|
20240117,160700,86754736750,3765,3765,3765,3765,0
|
|
20240117,160600,86754736750,3765,3765,3765,3765,0
|
|
20240117,160500,86754736750,3765,3765,3765,3765,0
|
|
20240117,160400,86754736750,3765,3765,3765,3765,0
|
|
20240117,160300,86754736750,3765,3765,3765,3765,0
|
|
20240117,160200,86754736750,3765,3765,3765,3765,0
|
|
20240117,160100,86754736750,3765,3765,3765,3765,0
|
|
20240117,160000,86754736750,3765,3765,3765,3765,0
|
|
20240117,155900,86754736750,3765,3765,3765,3765,0
|
|
20240117,155800,86754736750,3765,3765,3765,3765,0
|
|
20240117,155700,86754736750,3765,3765,3765,3765,0
|
|
20240117,155600,86754736750,3765,3765,3765,3765,0
|
|
20240117,155500,86754736750,3765,3765,3765,3765,222071
|
|
20240117,155400,86754736750,3765,3765,3765,3765,0
|
|
20240117,155300,86754736750,3765,3765,3765,3765,0
|
|
20240117,155200,86754736750,3765,3765,3765,3765,0
|
|
20240117,155100,86754736750,3765,3765,3765,3765,0
|
|
20240117,155000,86754736750,3765,3765,3765,3765,0
|
|
20240117,154900,86754736750,3765,3765,3765,3765,0
|
|
20240117,154800,86754736750,3765,3765,3765,3765,0
|
|
20240117,154700,86754736750,3765,3765,3765,3765,0
|
|
20240117,154600,86754736750,3765,3765,3765,3765,0
|
|
20240117,154500,86754736750,3765,3765,3765,3765,0
|
|
20240117,154400,86754736750,3765,3765,3765,3765,0
|
|
20240117,154300,86754736750,3765,3765,3765,3765,0
|
|
20240117,154200,86754736750,3765,3765,3765,3765,0
|
|
20240117,154100,86754736750,3765,3765,3765,3765,0
|
|
20240117,154000,86754736750,3765,3765,3765,3765,0
|
|
20240117,153900,86754736750,3765,3765,3765,3765,0
|
|
20240117,153800,86754736750,3765,3765,3765,3765,0
|
|
20240117,153700,86754736750,3765,3765,3765,3765,0
|
|
20240117,153600,86754736750,3765,3765,3765,3765,0
|
|
20240117,153500,86754736750,3765,3765,3765,3765,0
|
|
20240117,153400,86754736750,3765,3765,3765,3765,0
|
|
20240117,153300,86754736750,3765,3765,3765,3765,0
|
|
20240117,153200,86754736750,3765,3765,3765,3765,0
|
|
20240117,153100,86754736750,3765,3765,3765,3765,0
|
|
20240117,153000,86754736750,3765,3765,3765,3765,222071
|
|
20240117,152900,85918639435,3745,3745,3745,3745,0
|
|
20240117,152800,85918639435,3745,3745,3745,3745,0
|
|
20240117,152700,85918639435,3745,3745,3745,3745,0
|
|
20240117,152600,85918639435,3745,3745,3745,3745,0
|
|
20240117,152500,85918639435,3745,3745,3745,3745,0
|
|
20240117,152400,85918639435,3745,3745,3745,3745,0
|
|
20240117,152300,85918639435,3745,3745,3745,3745,0
|
|
20240117,152200,85918639435,3745,3745,3745,3745,0
|
|
20240117,152100,85918639435,3745,3745,3745,3745,0
|
|
20240117,152000,85918639435,3745,3745,3745,3745,0
|
|
20240117,151900,85918639435,3745,3710,3745,3705,87454
|
|
20240117,151800,85593105285,3710,3715,3740,3705,68211
|
|
20240117,151700,85339098060,3715,3720,3735,3710,49311
|
|
20240117,151600,85155734130,3720,3745,3745,3720,55911
|
|
20240117,151500,84947285370,3730,3735,3760,3715,71935
|
|
20240117,151400,84678235435,3735,3725,3740,3725,38833
|
|
20240117,151300,84533225310,3725,3725,3730,3715,40393
|
|
20240117,151200,84382781310,3725,3720,3725,3695,46595
|
|
20240117,151100,84209764325,3710,3685,3730,3680,73223
|
|
20240117,151000,83938294455,3685,3705,3710,3680,69156
|
|
20240117,150900,83683039180,3705,3740,3745,3700,88997
|
|
20240117,150800,83351701990,3740,3685,3740,3680,83802
|
|
20240117,150700,83040011775,3690,3670,3705,3660,128361
|
|
20240117,150600,82566961560,3680,3710,3715,3665,201855
|
|
20240117,150500,81821121850,3705,3765,3780,3705,258415
|
|
20240117,150400,80854099640,3770,3810,3810,3745,190481
|
|
20240117,150300,80135525020,3805,3850,3860,3805,143457
|
|
20240117,150200,79586216980,3835,3875,3885,3830,153243
|
|
20240117,150100,78995006205,3880,3890,3900,3865,97040
|
|
20240117,150000,78618613350,3885,3890,3940,3880,144371
|
|
20240117,145900,78054955085,3890,3935,3940,3880,163243
|
|
20240117,145800,77417223615,3935,3950,3965,3910,246727
|
|
20240117,145700,76444684530,3950,3905,3970,3895,356587
|
|
20240117,145600,75045257665,3905,3885,3915,3865,181305
|
|
20240117,145500,74339798010,3885,3850,3890,3845,95017
|
|
20240117,145400,73972289740,3855,3850,3865,3850,55914
|
|
20240117,145300,73756722995,3850,3860,3865,3845,95620
|
|
20240117,145200,73388144535,3860,3890,3905,3855,126644
|
|
20240117,145100,72896432520,3890,3880,3905,3860,130563
|
|
20240117,145000,72388639855,3880,3915,3935,3840,268440
|
|
20240117,144900,71343581355,3915,3885,3915,3860,262591
|
|
20240117,144800,70322525920,3885,3865,3895,3860,312488
|
|
20240117,144700,69110493840,3860,3820,3870,3820,201490
|
|
20240117,144600,68337222350,3825,3805,3830,3785,113868
|
|
20240117,144500,67902572745,3805,3790,3810,3780,38102
|
|
20240117,144400,67757953005,3795,3755,3805,3755,88115
|
|
20240117,144300,67424531005,3755,3770,3770,3745,96720
|
|
20240117,144200,67061154750,3765,3755,3770,3755,84188
|
|
20240117,144100,66744430365,3755,3775,3790,3750,106126
|
|
20240117,144000,66344804575,3780,3805,3810,3765,128427
|
|
20240117,143900,65859089770,3805,3810,3820,3805,51298
|
|
20240117,143800,65663570640,3810,3810,3815,3795,81362
|
|
20240117,143700,65354039920,3810,3835,3840,3805,63781
|
|
20240117,143600,65110098550,3840,3810,3845,3805,72079
|
|
20240117,143500,64833978140,3805,3830,3830,3805,44896
|
|
20240117,143400,64662607715,3825,3795,3840,3790,116132
|
|
20240117,143300,64218948130,3795,3820,3825,3795,108552
|
|
20240117,143200,63806044315,3805,3825,3840,3805,122586
|
|
20240117,143100,63337620495,3830,3810,3835,3800,150311
|
|
20240117,143000,62763743480,3810,3795,3820,3770,242256
|
|
20240117,142900,61844962200,3795,3830,3835,3790,286214
|
|
20240117,142800,60753324150,3840,3900,3905,3825,254048
|
|
20240117,142700,59771022215,3905,3900,3910,3865,183218
|
|
20240117,142600,59059253035,3900,3895,3915,3890,141227
|
|
20240117,142500,58507825995,3895,3935,3935,3865,249698
|
|
20240117,142400,57536264720,3920,3905,3955,3890,312785
|
|
20240117,142300,56306079275,3905,3935,3950,3890,305558
|
|
20240117,142200,55109294230,3940,3930,3955,3920,298899
|
|
20240117,142100,53931592090,3930,3970,3970,3915,403620
|
|
20240117,142000,52341452790,3965,3985,3990,3955,603313
|
|
20240117,141900,49946713400,3985,3910,3990,3875,887733
|
|
20240117,141800,46450336660,3905,3810,3920,3810,639896
|
|
20240117,141700,43971498215,3815,3800,3830,3790,191590
|
|
20240117,141600,43240169200,3800,3835,3835,3755,373912
|
|
20240117,141500,41821643485,3835,3835,3850,3805,371528
|
|
20240117,141400,40396010975,3825,3820,3840,3810,615767
|
|
20240117,141300,38041303285,3815,3815,3815,3815,0
|
|
20240117,141200,38041303285,3815,3815,3815,3815,0
|
|
20240117,141100,38041303285,3815,3800,3815,3795,398198
|
|
20240117,141000,36525197850,3800,3755,3800,3745,554309
|
|
20240117,140900,34426760490,3745,3675,3755,3670,538999
|
|
20240117,140800,32422809750,3675,3685,3690,3675,58117
|
|
20240117,140700,32208840600,3685,3690,3690,3675,136476
|
|
20240117,140600,31706184695,3690,3665,3690,3655,104032
|
|
20240117,140500,31323981285,3665,3640,3670,3635,96958
|
|
20240117,140400,30969535065,3635,3645,3650,3635,26612
|
|
20240117,140300,30872571870,3645,3640,3655,3630,77476
|
|
20240117,140200,30590151645,3640,3640,3650,3620,31459
|
|
20240117,140100,30475656365,3640,3615,3650,3605,47593
|
|
20240117,140000,30303248355,3610,3605,3610,3600,16224
|
|
20240117,135900,30244809240,3610,3620,3630,3595,12049
|
|
20240117,135800,30201272680,3620,3595,3630,3595,32211
|
|
20240117,135700,30084881510,3585,3580,3595,3575,51974
|
|
20240117,135600,29898563075,3580,3580,3585,3565,36897
|
|
20240117,135500,29766748620,3580,3585,3585,3575,6109
|
|
20240117,135400,29744891855,3585,3580,3585,3570,23961
|
|
20240117,135300,29659159735,3585,3600,3600,3580,19352
|
|
20240117,135200,29589708680,3600,3600,3610,3595,7413
|
|
20240117,135100,29563027240,3600,3610,3610,3600,17675
|
|
20240117,135000,29499312950,3605,3595,3610,3595,31432
|
|
20240117,134900,29386198295,3595,3600,3605,3595,8524
|
|
20240117,134800,29355522285,3600,3590,3600,3590,10135
|
|
20240117,134700,29319086315,3590,3600,3605,3585,58692
|
|
20240117,134600,29108124815,3600,3610,3620,3600,29184
|
|
20240117,134500,29002915625,3620,3620,3625,3605,43533
|
|
20240117,134400,28845613110,3630,3640,3645,3605,80124
|
|
20240117,134300,28555027825,3640,3675,3685,3640,124291
|
|
20240117,134200,28099957335,3675,3670,3695,3670,122867
|
|
20240117,134100,27646995125,3675,3690,3690,3670,79739
|
|
20240117,134000,27353622880,3690,3675,3695,3665,147050
|
|
20240117,133900,26811624060,3675,3670,3675,3665,48504
|
|
20240117,133800,26633560375,3675,3660,3680,3660,48051
|
|
20240117,133700,26457226445,3660,3670,3670,3655,55885
|
|
20240117,133600,26252545610,3670,3660,3675,3650,89595
|
|
20240117,133500,25924337030,3660,3620,3660,3620,93113
|
|
20240117,133400,25585390355,3610,3620,3625,3610,14360
|
|
20240117,133300,25533463315,3615,3620,3630,3615,15515
|
|
20240117,133200,25477261395,3625,3635,3635,3620,15078
|
|
20240117,133100,25422596125,3635,3615,3640,3615,16760
|
|
20240117,133000,25361784155,3620,3610,3625,3605,15896
|
|
20240117,132900,25304346135,3610,3620,3620,3610,4818
|
|
20240117,132800,25286945060,3620,3620,3625,3610,8852
|
|
20240117,132700,25254943125,3620,3615,3625,3610,11661
|
|
20240117,132600,25212796620,3615,3635,3635,3610,29754
|
|
20240117,132500,25104906300,3635,3635,3645,3630,45699
|
|
20240117,132400,24938664065,3635,3625,3635,3625,32379
|
|
20240117,132300,24821038455,3630,3620,3635,3615,31388
|
|
20240117,132200,24707230850,3615,3605,3620,3605,12174
|
|
20240117,132100,24663301265,3605,3605,3605,3595,6926
|
|
20240117,132000,24638363940,3605,3575,3605,3575,10437
|
|
20240117,131900,24600842075,3590,3585,3590,3575,6222
|
|
20240117,131800,24578556420,3585,3585,3590,3585,25664
|
|
20240117,131700,24486536915,3590,3590,3590,3585,6504
|
|
20240117,131600,24463200380,3585,3585,3590,3585,6123
|
|
20240117,131500,24441232820,3585,3595,3595,3585,9772
|
|
20240117,131400,24406176350,3590,3585,3590,3575,18606
|
|
20240117,131300,24339538650,3585,3590,3590,3580,9049
|
|
20240117,131200,24307104075,3585,3575,3585,3575,4206
|
|
20240117,131100,24292050090,3575,3575,3580,3570,740
|
|
20240117,131000,24289407475,3570,3575,3595,3565,10275
|
|
20240117,130900,24252681405,3575,3585,3590,3575,6981
|
|
20240117,130800,24227662690,3585,3590,3595,3585,6926
|
|
20240117,130700,24202813570,3590,3580,3590,3575,7213
|
|
20240117,130600,24176941670,3580,3575,3585,3575,4945
|
|
20240117,130500,24159240100,3580,3580,3580,3575,1651
|
|
20240117,130400,24153329525,3585,3585,3585,3575,4117
|
|
20240117,130300,24138594010,3580,3590,3590,3580,7114
|
|
20240117,130200,24113082685,3590,3590,3590,3585,4262
|
|
20240117,130100,24097783930,3590,3570,3595,3565,19046
|
|
20240117,130000,24029515495,3565,3560,3565,3555,7450
|
|
20240117,125900,24002981035,3560,3560,3570,3555,8342
|
|
20240117,125800,23973256205,3565,3570,3570,3560,8355
|
|
20240117,125700,23943447805,3570,3560,3570,3555,5867
|
|
20240117,125600,23922550590,3560,3540,3565,3540,19459
|
|
20240117,125500,23853561485,3545,3540,3550,3540,7585
|
|
20240117,125400,23826695005,3540,3545,3545,3535,20945
|
|
20240117,125300,23752559810,3545,3560,3560,3545,41776
|
|
20240117,125200,23604320765,3560,3565,3565,3560,6016
|
|
20240117,125100,23582902140,3565,3560,3570,3560,7134
|
|
20240117,125000,23557474750,3565,3555,3565,3555,2795
|
|
20240117,124900,23547521825,3550,3550,3555,3545,16267
|
|
20240117,124800,23489785080,3545,3550,3550,3545,16495
|
|
20240117,124700,23431272755,3550,3560,3570,3545,32205
|
|
20240117,124600,23316850575,3560,3565,3570,3560,22283
|
|
20240117,124500,23237472460,3560,3570,3570,3555,14217
|
|
20240117,124400,23186840520,3570,3570,3575,3565,6494
|
|
20240117,124300,23163673980,3575,3560,3575,3555,8017
|
|
20240117,124200,23135126440,3555,3565,3565,3550,24328
|
|
20240117,124100,23048560820,3565,3560,3575,3550,38195
|
|
20240117,124000,22912697750,3555,3590,3590,3555,68215
|
|
20240117,123900,22669105310,3590,3615,3615,3590,16243
|
|
20240117,123800,22610584505,3610,3625,3625,3610,18287
|
|
20240117,123700,22544427840,3625,3630,3640,3620,31076
|
|
20240117,123600,22431645760,3625,3620,3630,3605,25832
|
|
20240117,123500,22338150035,3620,3600,3620,3595,24192
|
|
20240117,123400,22250749045,3595,3600,3605,3595,5733
|
|
20240117,123300,22230115090,3605,3610,3615,3600,14457
|
|
20240117,123200,22177996100,3605,3610,3615,3590,17983
|
|
20240117,123100,22113223680,3610,3590,3610,3590,30327
|
|
20240117,123000,22004194580,3605,3580,3615,3580,16170
|
|
20240117,122900,21946085530,3580,3605,3610,3580,36458
|
|
20240117,122800,21815132650,3610,3625,3630,3610,31679
|
|
20240117,122700,21700515710,3630,3595,3630,3590,23786
|
|
20240117,122600,21614613615,3595,3610,3610,3585,62333
|
|
20240117,122500,21390351435,3610,3625,3625,3610,20662
|
|
20240117,122400,21315662010,3625,3610,3635,3610,37683
|
|
20240117,122300,21179249720,3610,3640,3640,3610,37464
|
|
20240117,122200,21043439885,3640,3635,3650,3630,39507
|
|
20240117,122100,20899621610,3630,3630,3630,3620,46143
|
|
20240117,122000,20732496255,3625,3635,3635,3625,21683
|
|
20240117,121900,20653829860,3635,3625,3640,3620,33966
|
|
20240117,121800,20530379685,3625,3600,3630,3595,36197
|
|
20240117,121700,20399636640,3600,3610,3620,3600,36534
|
|
20240117,121600,20267740990,3625,3600,3635,3600,66478
|
|
20240117,121500,20027063050,3600,3630,3635,3595,127052
|
|
20240117,121400,19567733370,3625,3670,3685,3625,139166
|
|
20240117,121300,19057788015,3675,3670,3685,3665,93971
|
|
20240117,121200,18712550635,3670,3675,3680,3660,85080
|
|
20240117,121100,18400254560,3670,3665,3690,3665,161678
|
|
20240117,121000,17805373355,3670,3635,3680,3630,258448
|
|
20240117,120900,16859384825,3630,3630,3640,3625,49393
|
|
20240117,120800,16679899455,3630,3620,3630,3610,36322
|
|
20240117,120700,16548388115,3620,3615,3645,3610,91978
|
|
20240117,120600,16214802140,3615,3640,3645,3615,108269
|
|
20240117,120500,15821741160,3635,3610,3640,3610,111031
|
|
20240117,120400,15419163805,3615,3605,3615,3600,64696
|
|
20240117,120300,15185633245,3605,3605,3615,3595,63195
|
|
20240117,120200,14957927885,3600,3590,3615,3580,118950
|
|
20240117,120100,14529337505,3590,3585,3590,3580,25215
|
|
20240117,120000,14438864665,3590,3575,3590,3565,15024
|
|
20240117,115900,14385070630,3575,3565,3575,3560,15151
|
|
20240117,115800,14331034710,3565,3555,3565,3550,10639
|
|
20240117,115700,14293234625,3555,3560,3565,3555,4961
|
|
20240117,115600,14275593215,3565,3560,3565,3555,6824
|
|
20240117,115500,14251313750,3560,3565,3570,3560,3344
|
|
20240117,115400,14239392775,3565,3560,3570,3560,7886
|
|
20240117,115300,14211260120,3565,3560,3570,3560,3432
|
|
20240117,115200,14199029745,3560,3585,3585,3550,35989
|
|
20240117,115100,14070791460,3585,3575,3590,3575,25409
|
|
20240117,115000,13979795280,3580,3585,3600,3580,40165
|
|
20240117,114900,13835666915,3590,3570,3595,3570,41366
|
|
20240117,114800,13687360910,3570,3560,3570,3555,9783
|
|
20240117,114700,13652521305,3560,3555,3560,3555,9166
|
|
20240117,114600,13619905440,3550,3550,3560,3540,18794
|
|
20240117,114500,13553198700,3550,3565,3565,3550,2390
|
|
20240117,114400,13544700680,3550,3580,3580,3550,34491
|
|
20240117,114300,13421843880,3580,3585,3590,3570,22066
|
|
20240117,114200,13342840230,3585,3585,3595,3580,43263
|
|
20240117,114100,13187510025,3585,3580,3585,3570,36089
|
|
20240117,114000,13058288790,3580,3570,3585,3570,21113
|
|
20240117,113900,12982742700,3575,3550,3575,3550,25905
|
|
20240117,113800,12890460955,3555,3555,3565,3550,9923
|
|
20240117,113700,12855157600,3560,3555,3560,3555,8602
|
|
20240117,113600,12824552460,3555,3555,3555,3555,1676
|
|
20240117,113500,12818594280,3560,3560,3565,3560,11097
|
|
20240117,113400,12779078960,3565,3565,3565,3560,1207
|
|
20240117,113300,12774777510,3565,3560,3565,3560,1429
|
|
20240117,113200,12769689515,3560,3560,3565,3560,1763
|
|
20240117,113100,12763406730,3560,3565,3565,3560,5341
|
|
20240117,113000,12744376695,3555,3570,3570,3555,7193
|
|
20240117,112900,12718747695,3570,3555,3570,3555,10095
|
|
20240117,112800,12682795695,3555,3550,3555,3550,1639
|
|
20240117,112700,12676973235,3550,3545,3550,3540,3346
|
|
20240117,112600,12665111665,3540,3550,3560,3540,3333
|
|
20240117,112500,12653285295,3560,3545,3560,3540,2213
|
|
20240117,112400,12645422945,3545,3555,3555,3545,3644
|
|
20240117,112300,12632502080,3555,3555,3560,3550,10469
|
|
20240117,112200,12595331465,3560,3550,3565,3550,8182
|
|
20240117,112100,12566233500,3550,3545,3560,3545,15218
|
|
20240117,112000,12512154030,3530,3535,3550,3530,3357
|
|
20240117,111900,12500272965,3535,3530,3535,3515,34058
|
|
20240117,111800,12380355185,3530,3530,3530,3525,4275
|
|
20240117,111700,12365277530,3530,3530,3535,3525,6814
|
|
20240117,111600,12341221255,3530,3535,3535,3530,1655
|
|
20240117,111500,12335379050,3535,3520,3535,3515,15745
|
|
20240117,111400,12279911890,3520,3535,3535,3520,20264
|
|
20240117,111300,12208479520,3535,3540,3540,3530,9284
|
|
20240117,111200,12175667840,3540,3545,3545,3535,17048
|
|
20240117,111100,12115312255,3550,3555,3555,3545,6986
|
|
20240117,111000,12090513755,3550,3560,3560,3550,16168
|
|
20240117,110900,12033074450,3560,3560,3565,3560,3434
|
|
20240117,110800,12020838270,3565,3560,3575,3555,7082
|
|
20240117,110700,11995579745,3565,3555,3565,3555,2714
|
|
20240117,110600,11985913015,3555,3555,3555,3555,7914
|
|
20240117,110500,11957778745,3560,3560,3565,3555,4850
|
|
20240117,110400,11940510490,3565,3565,3565,3555,3738
|
|
20240117,110300,11927200105,3560,3555,3560,3555,3064
|
|
20240117,110200,11916292830,3555,3555,3560,3545,4094
|
|
20240117,110100,11901772110,3550,3550,3560,3545,2563
|
|
20240117,110000,11892673450,3545,3550,3550,3545,3716
|
|
20240117,105900,11879490350,3560,3550,3570,3550,12614
|
|
20240117,105800,11834576330,3560,3560,3560,3550,2323
|
|
20240117,105700,11826317795,3555,3565,3565,3555,2043
|
|
20240117,105600,11819045215,3570,3560,3570,3560,7733
|
|
20240117,105500,11791494030,3560,3555,3560,3550,1780
|
|
20240117,105400,11785167730,3545,3545,3550,3545,2754
|
|
20240117,105300,11775399210,3545,3550,3550,3545,10251
|
|
20240117,105200,11739018685,3555,3555,3560,3555,7843
|
|
20240117,105100,11711131205,3560,3560,3570,3560,9089
|
|
20240117,105000,11678743585,3565,3570,3570,3560,11202
|
|
20240117,104900,11638804155,3560,3555,3570,3550,16261
|
|
20240117,104800,11580816735,3555,3550,3565,3550,8798
|
|
20240117,104700,11549536355,3550,3550,3555,3545,10984
|
|
20240117,104600,11510538055,3550,3555,3555,3550,14947
|
|
20240117,104500,11457443810,3555,3555,3565,3550,8859
|
|
20240117,104400,11425937710,3555,3555,3560,3550,8229
|
|
20240117,104300,11396683075,3555,3565,3570,3555,4399
|
|
20240117,104200,11381006170,3560,3555,3570,3555,12967
|
|
20240117,104100,11334818350,3555,3555,3560,3550,2661
|
|
20240117,104000,11325357985,3555,3555,3555,3550,9356
|
|
20240117,103900,11292127900,3555,3555,3565,3555,9475
|
|
20240117,103800,11258431515,3555,3555,3560,3555,3744
|
|
20240117,103700,11245120085,3555,3555,3560,3550,4772
|
|
20240117,103600,11228146740,3555,3570,3575,3555,27252
|
|
20240117,103500,11131035915,3570,3565,3575,3565,4743
|
|
20240117,103400,11114110890,3565,3565,3575,3560,13722
|
|
20240117,103300,11065171330,3560,3560,3565,3550,9856
|
|
20240117,103200,11030100740,3560,3535,3560,3535,15147
|
|
20240117,103100,10976344125,3540,3535,3540,3535,1583
|
|
20240117,103000,10970742865,3535,3540,3540,3535,5810
|
|
20240117,102900,10950185135,3540,3540,3545,3535,6346
|
|
20240117,102800,10927702100,3540,3540,3540,3530,3051
|
|
20240117,102700,10916911795,3545,3540,3545,3535,5409
|
|
20240117,102600,10897763060,3540,3540,3545,3530,9072
|
|
20240117,102500,10865699235,3540,3530,3545,3525,4237
|
|
20240117,102400,10850700680,3525,3535,3545,3520,33700
|
|
20240117,102300,10731883620,3535,3550,3550,3525,68141
|
|
20240117,102200,10491056590,3550,3545,3555,3540,12115
|
|
20240117,102100,10448075285,3545,3550,3550,3535,37398
|
|
20240117,102000,10315595265,3550,3560,3565,3545,46619
|
|
20240117,101900,10149880195,3560,3560,3570,3560,14719
|
|
20240117,101800,10097446130,3560,3615,3615,3560,82977
|
|
20240117,101700,9800224740,3615,3610,3625,3595,69459
|
|
20240117,101600,9548927465,3610,3590,3610,3590,39054
|
|
20240117,101500,9408329670,3595,3585,3595,3580,28176
|
|
20240117,101400,9307321960,3585,3590,3595,3580,23276
|
|
20240117,101300,9223855145,3595,3590,3595,3585,30695
|
|
20240117,101200,9113689995,3590,3620,3620,3590,31198
|
|
20240117,101100,9001363535,3620,3600,3630,3595,98864
|
|
20240117,101000,8644368745,3605,3590,3610,3585,56107
|
|
20240117,100900,8442227710,3590,3600,3600,3575,47197
|
|
20240117,100800,8272927880,3600,3610,3615,3580,83159
|
|
20240117,100700,7973654990,3610,3625,3625,3605,90712
|
|
20240117,100600,7645963585,3615,3600,3635,3590,190419
|
|
20240117,100500,6957766590,3600,3605,3615,3595,118348
|
|
20240117,100400,6531123025,3605,3565,3610,3550,195595
|
|
20240117,100300,5828992290,3550,3535,3570,3520,40563
|
|
20240117,100200,5685023635,3535,3540,3540,3535,3831
|
|
20240117,100100,5671465060,3545,3525,3550,3525,26001
|
|
20240117,100000,5579501445,3525,3535,3535,3525,4828
|
|
20240117,095900,5562453615,3535,3535,3540,3530,11789
|
|
20240117,095800,5520776245,3530,3530,3535,3525,5378
|
|
20240117,095700,5501793120,3530,3535,3535,3530,4344
|
|
20240117,095600,5486455200,3535,3535,3540,3530,6117
|
|
20240117,095500,5464824485,3530,3520,3530,3515,16985
|
|
20240117,095400,5404985450,3520,3530,3535,3520,18818
|
|
20240117,095300,5338655470,3535,3520,3535,3520,5739
|
|
20240117,095200,5318423815,3520,3525,3525,3520,5367
|
|
20240117,095100,5299520295,3525,3515,3525,3515,7674
|
|
20240117,095000,5272520845,3515,3515,3520,3510,14729
|
|
20240117,094900,5220742375,3515,3535,3540,3515,11203
|
|
20240117,094800,5181275025,3535,3535,3540,3525,12372
|
|
20240117,094700,5137575825,3530,3515,3530,3510,23659
|
|
20240117,094600,5054283545,3515,3510,3515,3500,26083
|
|
20240117,094500,4962882120,3510,3530,3530,3510,17354
|
|
20240117,094400,4901909755,3530,3530,3530,3505,30328
|
|
20240117,094300,4795191715,3525,3535,3540,3515,52896
|
|
20240117,094200,4608544335,3535,3550,3550,3535,25903
|
|
20240117,094100,4516762930,3550,3575,3580,3545,59666
|
|
20240117,094000,4303889080,3575,3570,3580,3565,53760
|
|
20240117,093900,4111799245,3570,3560,3575,3555,50613
|
|
20240117,093800,3931165830,3560,3570,3575,3545,60418
|
|
20240117,093700,3715959240,3570,3560,3575,3555,57145
|
|
20240117,093600,3512157275,3555,3565,3570,3550,73770
|
|
20240117,093500,3249549245,3565,3535,3565,3530,91100
|
|
20240117,093400,2926422895,3535,3525,3535,3525,17530
|
|
20240117,093300,2864581795,3525,3510,3525,3510,31267
|
|
20240117,093200,2754538085,3510,3520,3520,3510,9529
|
|
20240117,093100,2721045245,3520,3515,3520,3505,17597
|
|
20240117,093000,2659280540,3515,3520,3520,3505,23064
|
|
20240117,092900,2578286935,3515,3520,3520,3515,17308
|
|
20240117,092800,2517370705,3520,3515,3520,3510,8988
|
|
20240117,092700,2485768960,3515,3510,3515,3510,11575
|
|
20240117,092600,2445120195,3515,3520,3520,3505,15158
|
|
20240117,092500,2391901390,3515,3515,3520,3510,9763
|
|
20240117,092400,2357593310,3515,3510,3515,3510,7764
|
|
20240117,092300,2330317365,3515,3515,3520,3510,16538
|
|
20240117,092200,2272206990,3515,3510,3515,3505,10042
|
|
20240117,092100,2236983865,3505,3515,3520,3495,28377
|
|
20240117,092000,2137466580,3520,3525,3525,3520,32146
|
|
20240117,091900,2024293790,3525,3515,3525,3510,13095
|
|
20240117,091800,1978181200,3515,3535,3540,3510,51108
|
|
20240117,091700,1797840645,3535,3505,3535,3505,73574
|
|
20240117,091600,1538675445,3505,3485,3505,3485,18385
|
|
20240117,091500,1474478120,3490,3500,3505,3485,12728
|
|
20240117,091400,1429992795,3505,3505,3505,3500,7631
|
|
20240117,091300,1403276560,3505,3500,3510,3500,9311
|
|
20240117,091200,1370655140,3505,3505,3505,3500,16246
|
|
20240117,091100,1313781070,3505,3505,3520,3505,8892
|
|
20240117,091000,1282588905,3520,3525,3525,3505,21813
|
|
20240117,090900,1205829140,3525,3515,3535,3515,67577
|
|
20240117,090800,967638175,3520,3500,3520,3495,42892
|
|
20240117,090700,817022265,3500,3500,3510,3495,40036
|
|
20240117,090600,676757675,3505,3505,3510,3500,11991
|
|
20240117,090500,634710500,3505,3490,3505,3485,15122
|
|
20240117,090400,581896960,3490,3495,3495,3485,14010
|
|
20240117,090300,533020385,3490,3475,3495,3475,10146
|
|
20240117,090200,497692675,3480,3485,3500,3470,37266
|
|
20240117,090100,368047960,3485,3510,3515,3475,25082
|
|
20240117,090000,280331325,3520,3470,3530,3465,80296
|