598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185500,20880615995,3600,3600,3600,3600,60398
|
|
20240118,185400,20880615995,3600,3600,3600,3600,0
|
|
20240118,185300,20880615995,3600,3600,3600,3600,0
|
|
20240118,185200,20880615995,3600,3600,3600,3600,0
|
|
20240118,185100,20880615995,3600,3600,3600,3600,0
|
|
20240118,185000,20880615995,3600,3600,3600,3600,0
|
|
20240118,184900,20880615995,3600,3600,3600,3600,0
|
|
20240118,184800,20880615995,3600,3600,3600,3600,0
|
|
20240118,184700,20880615995,3600,3600,3600,3600,0
|
|
20240118,184600,20880615995,3600,3600,3600,3600,0
|
|
20240118,184500,20880615995,3600,3600,3600,3600,0
|
|
20240118,184400,20880615995,3600,3600,3600,3600,0
|
|
20240118,184300,20880615995,3600,3600,3600,3600,0
|
|
20240118,184200,20880615995,3600,3600,3600,3600,0
|
|
20240118,184100,20880615995,3600,3600,3600,3600,0
|
|
20240118,184000,20880615995,3600,3600,3600,3600,0
|
|
20240118,183900,20880615995,3600,3600,3600,3600,0
|
|
20240118,183800,20880615995,3600,3600,3600,3600,0
|
|
20240118,183700,20880615995,3600,3600,3600,3600,0
|
|
20240118,183600,20880615995,3600,3600,3600,3600,0
|
|
20240118,183500,20880615995,3600,3600,3600,3600,0
|
|
20240118,183400,20880615995,3600,3600,3600,3600,0
|
|
20240118,183300,20880615995,3600,3600,3600,3600,0
|
|
20240118,183200,20880615995,3600,3600,3600,3600,0
|
|
20240118,183100,20880615995,3600,3600,3600,3600,0
|
|
20240118,183000,20880615995,3600,3600,3600,3600,0
|
|
20240118,182900,20880615995,3600,3600,3600,3600,0
|
|
20240118,182800,20880615995,3600,3600,3600,3600,0
|
|
20240118,182700,20880615995,3600,3600,3600,3600,0
|
|
20240118,182600,20880615995,3600,3600,3600,3600,0
|
|
20240118,182500,20880615995,3600,3600,3600,3600,60398
|
|
20240118,182400,20880615995,3600,3600,3600,3600,0
|
|
20240118,182300,20880615995,3600,3600,3600,3600,0
|
|
20240118,182200,20880615995,3600,3600,3600,3600,0
|
|
20240118,182100,20880615995,3600,3600,3600,3600,0
|
|
20240118,182000,20880615995,3600,3600,3600,3600,0
|
|
20240118,181900,20880615995,3600,3600,3600,3600,0
|
|
20240118,181800,20880615995,3600,3600,3600,3600,0
|
|
20240118,181700,20880615995,3600,3600,3600,3600,0
|
|
20240118,181600,20880615995,3600,3600,3600,3600,0
|
|
20240118,181500,20880615995,3600,3600,3600,3600,0
|
|
20240118,181400,20880615995,3600,3600,3600,3600,0
|
|
20240118,181300,20880615995,3600,3600,3600,3600,0
|
|
20240118,181200,20880615995,3600,3600,3600,3600,0
|
|
20240118,181100,20880615995,3600,3600,3600,3600,0
|
|
20240118,181000,20880615995,3600,3600,3600,3600,0
|
|
20240118,180900,20880615995,3600,3600,3600,3600,0
|
|
20240118,180800,20880615995,3600,3600,3600,3600,0
|
|
20240118,180700,20880615995,3600,3600,3600,3600,0
|
|
20240118,180600,20880615995,3600,3600,3600,3600,0
|
|
20240118,180500,20880615995,3600,3600,3600,3600,0
|
|
20240118,180400,20880615995,3600,3600,3600,3600,0
|
|
20240118,180300,20880615995,3600,3600,3600,3600,0
|
|
20240118,180200,20880615995,3600,3600,3600,3600,0
|
|
20240118,180100,20880615995,3600,3600,3600,3600,0
|
|
20240118,180000,20880615995,3600,3600,3600,3600,0
|
|
20240118,175900,20880615995,3600,3600,3600,3600,0
|
|
20240118,175800,20880615995,3600,3600,3600,3600,0
|
|
20240118,175700,20880615995,3600,3600,3600,3600,0
|
|
20240118,175600,20880615995,3600,3600,3600,3600,0
|
|
20240118,175500,20880615995,3600,3600,3600,3600,60398
|
|
20240118,175400,20880615995,3600,3600,3600,3600,0
|
|
20240118,175300,20880615995,3600,3600,3600,3600,0
|
|
20240118,175200,20880615995,3600,3600,3600,3600,0
|
|
20240118,175100,20880615995,3600,3600,3600,3600,0
|
|
20240118,175000,20880615995,3600,3600,3600,3600,0
|
|
20240118,174900,20880615995,3600,3600,3600,3600,0
|
|
20240118,174800,20880615995,3600,3600,3600,3600,0
|
|
20240118,174700,20880615995,3600,3600,3600,3600,0
|
|
20240118,174600,20880615995,3600,3600,3600,3600,0
|
|
20240118,174500,20880615995,3600,3600,3600,3600,0
|
|
20240118,174400,20880615995,3600,3600,3600,3600,0
|
|
20240118,174300,20880615995,3600,3600,3600,3600,0
|
|
20240118,174200,20880615995,3600,3600,3600,3600,0
|
|
20240118,174100,20880615995,3600,3600,3600,3600,0
|
|
20240118,174000,20880615995,3600,3600,3600,3600,0
|
|
20240118,173900,20880615995,3600,3600,3600,3600,0
|
|
20240118,173800,20880615995,3600,3600,3600,3600,0
|
|
20240118,173700,20880615995,3600,3600,3600,3600,0
|
|
20240118,173600,20880615995,3600,3600,3600,3600,0
|
|
20240118,173500,20880615995,3600,3600,3600,3600,0
|
|
20240118,173400,20880615995,3600,3600,3600,3600,0
|
|
20240118,173300,20880615995,3600,3600,3600,3600,0
|
|
20240118,173200,20880615995,3600,3600,3600,3600,0
|
|
20240118,173100,20880615995,3600,3600,3600,3600,0
|
|
20240118,173000,20880615995,3600,3600,3600,3600,0
|
|
20240118,172900,20880615995,3600,3600,3600,3600,0
|
|
20240118,172800,20880615995,3600,3600,3600,3600,0
|
|
20240118,172700,20880615995,3600,3600,3600,3600,0
|
|
20240118,172600,20880615995,3600,3600,3600,3600,0
|
|
20240118,172500,20880615995,3600,3600,3600,3600,60398
|
|
20240118,172400,20880615995,3600,3600,3600,3600,0
|
|
20240118,172300,20880615995,3600,3600,3600,3600,0
|
|
20240118,172200,20880615995,3600,3600,3600,3600,0
|
|
20240118,172100,20880615995,3600,3600,3600,3600,0
|
|
20240118,172000,20880615995,3600,3600,3600,3600,0
|
|
20240118,171900,20880615995,3600,3600,3600,3600,0
|
|
20240118,171800,20880615995,3600,3600,3600,3600,0
|
|
20240118,171700,20880615995,3600,3600,3600,3600,0
|
|
20240118,171600,20880615995,3600,3600,3600,3600,0
|
|
20240118,171500,20880615995,3600,3600,3600,3600,0
|
|
20240118,171400,20880615995,3600,3600,3600,3600,0
|
|
20240118,171300,20880615995,3600,3600,3600,3600,0
|
|
20240118,171200,20880615995,3600,3600,3600,3600,0
|
|
20240118,171100,20880615995,3600,3600,3600,3600,0
|
|
20240118,171000,20880615995,3600,3600,3600,3600,0
|
|
20240118,170900,20880615995,3600,3600,3600,3600,0
|
|
20240118,170800,20880615995,3600,3600,3600,3600,0
|
|
20240118,170700,20880615995,3600,3600,3600,3600,0
|
|
20240118,170600,20880615995,3600,3600,3600,3600,0
|
|
20240118,170500,20880615995,3600,3600,3600,3600,0
|
|
20240118,170400,20880615995,3600,3600,3600,3600,0
|
|
20240118,170300,20880615995,3600,3600,3600,3600,0
|
|
20240118,170200,20880615995,3600,3600,3600,3600,0
|
|
20240118,170100,20880615995,3600,3600,3600,3600,0
|
|
20240118,170000,20880615995,3600,3600,3600,3600,0
|
|
20240118,165900,20880615995,3600,3600,3600,3600,0
|
|
20240118,165800,20880615995,3600,3600,3600,3600,0
|
|
20240118,165700,20880615995,3600,3600,3600,3600,0
|
|
20240118,165600,20880615995,3600,3600,3600,3600,0
|
|
20240118,165500,20880615995,3600,3600,3600,3600,60398
|
|
20240118,165400,20880615995,3600,3600,3600,3600,0
|
|
20240118,165300,20880615995,3600,3600,3600,3600,0
|
|
20240118,165200,20880615995,3600,3600,3600,3600,0
|
|
20240118,165100,20880615995,3600,3600,3600,3600,0
|
|
20240118,165000,20880615995,3600,3600,3600,3600,0
|
|
20240118,164900,20880615995,3600,3600,3600,3600,0
|
|
20240118,164800,20880615995,3600,3600,3600,3600,0
|
|
20240118,164700,20880615995,3600,3600,3600,3600,0
|
|
20240118,164600,20880615995,3600,3600,3600,3600,0
|
|
20240118,164500,20880615995,3600,3600,3600,3600,0
|
|
20240118,164400,20880615995,3600,3600,3600,3600,0
|
|
20240118,164300,20880615995,3600,3600,3600,3600,0
|
|
20240118,164200,20880615995,3600,3600,3600,3600,0
|
|
20240118,164100,20880615995,3600,3600,3600,3600,0
|
|
20240118,164000,20880615995,3600,3600,3600,3600,0
|
|
20240118,163900,20880615995,3600,3600,3600,3600,0
|
|
20240118,163800,20880615995,3600,3600,3600,3600,0
|
|
20240118,163700,20880615995,3600,3600,3600,3600,0
|
|
20240118,163600,20880615995,3600,3600,3600,3600,0
|
|
20240118,163500,20880615995,3600,3600,3600,3600,0
|
|
20240118,163400,20880615995,3600,3600,3600,3600,0
|
|
20240118,163300,20880615995,3600,3600,3600,3600,0
|
|
20240118,163200,20880615995,3600,3600,3600,3600,0
|
|
20240118,163100,20880615995,3600,3600,3600,3600,0
|
|
20240118,163000,20880615995,3600,3600,3600,3600,0
|
|
20240118,162900,20880615995,3600,3600,3600,3600,0
|
|
20240118,162800,20880615995,3600,3600,3600,3600,0
|
|
20240118,162700,20880615995,3600,3600,3600,3600,0
|
|
20240118,162600,20880615995,3600,3600,3600,3600,0
|
|
20240118,162500,20880615995,3600,3600,3600,3600,60398
|
|
20240118,162400,20880615995,3600,3600,3600,3600,0
|
|
20240118,162300,20880615995,3600,3600,3600,3600,0
|
|
20240118,162200,20880615995,3600,3600,3600,3600,0
|
|
20240118,162100,20880615995,3600,3600,3600,3600,0
|
|
20240118,162000,20880615995,3600,3600,3600,3600,0
|
|
20240118,161900,20880615995,3600,3600,3600,3600,0
|
|
20240118,161800,20880615995,3600,3600,3600,3600,0
|
|
20240118,161700,20880615995,3600,3600,3600,3600,0
|
|
20240118,161600,20880615995,3600,3600,3600,3600,0
|
|
20240118,161500,20880615995,3600,3600,3600,3600,0
|
|
20240118,161400,20880615995,3600,3600,3600,3600,0
|
|
20240118,161300,20880615995,3600,3600,3600,3600,0
|
|
20240118,161200,20880615995,3600,3600,3600,3600,0
|
|
20240118,161100,20880615995,3600,3600,3600,3600,0
|
|
20240118,161000,20880615995,3600,3600,3600,3600,0
|
|
20240118,160900,20880615995,3600,3600,3600,3600,0
|
|
20240118,160800,20880615995,3600,3600,3600,3600,0
|
|
20240118,160700,20880615995,3600,3600,3600,3600,0
|
|
20240118,160600,20880615995,3600,3600,3600,3600,0
|
|
20240118,160500,20880615995,3600,3600,3600,3600,0
|
|
20240118,160400,20880615995,3600,3600,3600,3600,0
|
|
20240118,160300,20880615995,3600,3600,3600,3600,0
|
|
20240118,160200,20880615995,3600,3600,3600,3600,0
|
|
20240118,160100,20880615995,3600,3600,3600,3600,0
|
|
20240118,160000,20880615995,3600,3600,3600,3600,0
|
|
20240118,155900,20880615995,3600,3600,3600,3600,0
|
|
20240118,155800,20880615995,3600,3600,3600,3600,0
|
|
20240118,155700,20880615995,3600,3600,3600,3600,0
|
|
20240118,155600,20880615995,3600,3600,3600,3600,0
|
|
20240118,155500,20880615995,3600,3600,3600,3600,60398
|
|
20240118,155400,20880615995,3600,3600,3600,3600,0
|
|
20240118,155300,20880615995,3600,3600,3600,3600,0
|
|
20240118,155200,20880615995,3600,3600,3600,3600,0
|
|
20240118,155100,20880615995,3600,3600,3600,3600,0
|
|
20240118,155000,20880615995,3600,3600,3600,3600,0
|
|
20240118,154900,20880615995,3600,3600,3600,3600,0
|
|
20240118,154800,20880615995,3600,3600,3600,3600,0
|
|
20240118,154700,20880615995,3600,3600,3600,3600,0
|
|
20240118,154600,20880615995,3600,3600,3600,3600,0
|
|
20240118,154500,20880615995,3600,3600,3600,3600,0
|
|
20240118,154400,20880615995,3600,3600,3600,3600,0
|
|
20240118,154300,20880615995,3600,3600,3600,3600,0
|
|
20240118,154200,20880615995,3600,3600,3600,3600,0
|
|
20240118,154100,20880615995,3600,3600,3600,3600,0
|
|
20240118,154000,20880615995,3600,3600,3600,3600,0
|
|
20240118,153900,20880615995,3600,3600,3600,3600,0
|
|
20240118,153800,20880615995,3600,3600,3600,3600,0
|
|
20240118,153700,20880615995,3600,3600,3600,3600,0
|
|
20240118,153600,20880615995,3600,3600,3600,3600,0
|
|
20240118,153500,20880615995,3600,3600,3600,3600,0
|
|
20240118,153400,20880615995,3600,3600,3600,3600,0
|
|
20240118,153300,20880615995,3600,3600,3600,3600,0
|
|
20240118,153200,20880615995,3600,3600,3600,3600,0
|
|
20240118,153100,20880615995,3600,3600,3600,3600,0
|
|
20240118,153000,20880615995,3600,3600,3600,3600,60398
|
|
20240118,152900,20663183195,3575,3575,3575,3575,0
|
|
20240118,152800,20663183195,3575,3575,3575,3575,0
|
|
20240118,152700,20663183195,3575,3575,3575,3575,0
|
|
20240118,152600,20663183195,3575,3575,3575,3575,0
|
|
20240118,152500,20663183195,3575,3575,3575,3575,0
|
|
20240118,152400,20663183195,3575,3575,3575,3575,0
|
|
20240118,152300,20663183195,3575,3575,3575,3575,0
|
|
20240118,152200,20663183195,3575,3575,3575,3575,0
|
|
20240118,152100,20663183195,3575,3575,3575,3575,0
|
|
20240118,152000,20663183195,3575,3575,3575,3575,0
|
|
20240118,151900,20663183195,3575,3570,3575,3555,20007
|
|
20240118,151800,20591856190,3570,3570,3575,3560,20903
|
|
20240118,151700,20517342850,3570,3570,3570,3565,12135
|
|
20240118,151600,20474060105,3570,3570,3570,3560,18569
|
|
20240118,151500,20407905640,3570,3570,3575,3570,5303
|
|
20240118,151400,20388972695,3570,3570,3570,3565,3546
|
|
20240118,151300,20376317425,3570,3565,3570,3565,8728
|
|
20240118,151200,20345198195,3565,3570,3570,3565,4803
|
|
20240118,151100,20328064495,3570,3575,3575,3565,7531
|
|
20240118,151000,20301195265,3575,3575,3575,3570,2624
|
|
20240118,150900,20291826235,3575,3570,3575,3570,4845
|
|
20240118,150800,20274517840,3570,3575,3575,3565,2785
|
|
20240118,150700,20264578515,3575,3570,3575,3565,10594
|
|
20240118,150600,20226759835,3560,3560,3570,3555,3412
|
|
20240118,150500,20214607625,3570,3560,3570,3550,38971
|
|
20240118,150400,20076043810,3560,3570,3570,3560,10773
|
|
20240118,150300,20037632780,3570,3570,3575,3560,10059
|
|
20240118,150200,20001758515,3570,3575,3580,3570,4803
|
|
20240118,150100,19984605060,3575,3575,3580,3570,4086
|
|
20240118,150000,19970006005,3575,3575,3575,3565,2079
|
|
20240118,145900,19962587195,3570,3570,3575,3555,30034
|
|
20240118,145800,19855518980,3570,3570,3575,3570,5562
|
|
20240118,145700,19835659065,3570,3570,3580,3570,4277
|
|
20240118,145600,19820378550,3570,3580,3580,3560,41284
|
|
20240118,145500,19672990620,3580,3580,3585,3575,5394
|
|
20240118,145400,19653670005,3580,3590,3590,3580,5853
|
|
20240118,145300,19632694150,3590,3595,3595,3585,8951
|
|
20240118,145200,19600553030,3595,3600,3600,3595,3891
|
|
20240118,145100,19586557770,3600,3600,3605,3600,1221
|
|
20240118,145000,19582161895,3600,3595,3600,3595,6447
|
|
20240118,144900,19558961410,3590,3590,3590,3580,7869
|
|
20240118,144800,19530738280,3590,3590,3595,3585,18396
|
|
20240118,144700,19464781770,3595,3590,3595,3585,9000
|
|
20240118,144600,19432470850,3590,3580,3590,3575,3536
|
|
20240118,144500,19419799225,3575,3590,3590,3575,6864
|
|
20240118,144400,19395210100,3595,3595,3595,3585,2369
|
|
20240118,144300,19386704445,3590,3595,3595,3585,3352
|
|
20240118,144200,19374677930,3595,3590,3595,3585,3611
|
|
20240118,144100,19361713540,3585,3585,3590,3580,2177
|
|
20240118,144000,19353913900,3585,3575,3585,3575,6676
|
|
20240118,143900,19330025085,3575,3580,3580,3570,13961
|
|
20240118,143800,19280142735,3575,3570,3580,3570,5275
|
|
20240118,143700,19261297580,3570,3585,3585,3570,16561
|
|
20240118,143600,19202046250,3585,3580,3590,3580,16719
|
|
20240118,143500,19142181680,3585,3590,3590,3585,10212
|
|
20240118,143400,19105565515,3590,3585,3595,3580,9281
|
|
20240118,143300,19072262805,3585,3590,3595,3580,4865
|
|
20240118,143200,19054804310,3580,3585,3590,3580,5389
|
|
20240118,143100,19035486235,3585,3585,3595,3585,3580
|
|
20240118,143000,19022638005,3595,3590,3595,3585,7498
|
|
20240118,142900,18995740285,3590,3600,3605,3590,7982
|
|
20240118,142800,18967060875,3600,3600,3615,3595,9452
|
|
20240118,142700,18933028525,3600,3595,3600,3595,11124
|
|
20240118,142600,18892998695,3595,3595,3600,3585,6849
|
|
20240118,142500,18868392395,3590,3575,3600,3575,20974
|
|
20240118,142400,18793212545,3575,3595,3595,3575,66352
|
|
20240118,142300,18555343380,3600,3615,3625,3595,62040
|
|
20240118,142200,18331758210,3620,3620,3620,3615,7584
|
|
20240118,142100,18304323945,3615,3620,3620,3615,1902
|
|
20240118,142000,18297445760,3615,3630,3630,3615,3623
|
|
20240118,141900,18284332445,3620,3635,3635,3620,11598
|
|
20240118,141800,18242289150,3635,3630,3640,3630,8458
|
|
20240118,141700,18211545465,3635,3630,3635,3625,2712
|
|
20240118,141600,18201706110,3625,3620,3625,3615,9001
|
|
20240118,141500,18169110830,3620,3625,3630,3615,7516
|
|
20240118,141400,18141931300,3620,3630,3635,3620,6707
|
|
20240118,141300,18117613400,3635,3645,3650,3635,5997
|
|
20240118,141200,18095782240,3645,3650,3650,3645,13141
|
|
20240118,141100,18047850220,3650,3640,3660,3635,27162
|
|
20240118,141000,17948794760,3635,3630,3635,3625,10041
|
|
20240118,140900,17912316525,3630,3625,3630,3625,4251
|
|
20240118,140800,17896906160,3625,3620,3625,3620,2671
|
|
20240118,140700,17887236120,3620,3620,3620,3610,14488
|
|
20240118,140600,17834843975,3620,3610,3620,3605,15796
|
|
20240118,140500,17777829160,3610,3620,3625,3605,39815
|
|
20240118,140400,17633873130,3625,3620,3630,3615,10796
|
|
20240118,140300,17594786800,3615,3635,3635,3615,12857
|
|
20240118,140200,17548240690,3635,3630,3640,3620,13438
|
|
20240118,140100,17499511525,3620,3650,3650,3620,19766
|
|
20240118,140000,17427737855,3650,3645,3650,3640,13474
|
|
20240118,135900,17378622975,3650,3625,3650,3620,33946
|
|
20240118,135800,17255491790,3625,3645,3650,3625,31369
|
|
20240118,135700,17141451675,3645,3635,3650,3630,52226
|
|
20240118,135600,16951585710,3640,3670,3675,3640,98505
|
|
20240118,135500,16591450400,3675,3685,3685,3665,31774
|
|
20240118,135400,16474807560,3680,3685,3700,3680,35108
|
|
20240118,135300,16345251765,3685,3675,3695,3655,71952
|
|
20240118,135200,16081195585,3680,3710,3710,3670,40304
|
|
20240118,135100,15932731810,3710,3690,3715,3685,46335
|
|
20240118,135000,15761301635,3690,3750,3750,3690,93649
|
|
20240118,134900,15413311500,3750,3745,3765,3735,112879
|
|
20240118,134800,14989913295,3745,3695,3790,3695,233848
|
|
20240118,134700,14113832485,3700,3705,3710,3685,56941
|
|
20240118,134600,13903047585,3705,3685,3710,3675,55909
|
|
20240118,134500,13696445165,3685,3670,3685,3660,35101
|
|
20240118,134400,13567619580,3670,3660,3680,3650,32027
|
|
20240118,134300,13450150670,3645,3680,3685,3645,69852
|
|
20240118,134200,13194158415,3680,3680,3695,3670,47742
|
|
20240118,134100,13018442950,3680,3690,3710,3665,83757
|
|
20240118,134000,12709296835,3695,3665,3695,3665,86660
|
|
20240118,133900,12390381240,3670,3650,3670,3645,41752
|
|
20240118,133800,12237662600,3655,3640,3655,3640,24485
|
|
20240118,133700,12148389150,3640,3640,3645,3635,9362
|
|
20240118,133600,12114334670,3645,3635,3645,3630,14144
|
|
20240118,133500,12062885630,3630,3635,3650,3630,23675
|
|
20240118,133400,11976687325,3635,3625,3640,3610,10418
|
|
20240118,133300,11938907555,3615,3615,3625,3610,10443
|
|
20240118,133200,11901145430,3620,3630,3635,3615,13008
|
|
20240118,133100,11854008930,3630,3625,3640,3625,17192
|
|
20240118,133000,11791613510,3625,3620,3630,3620,14644
|
|
20240118,132900,11738569125,3625,3620,3635,3620,17045
|
|
20240118,132800,11676759850,3625,3625,3640,3620,20661
|
|
20240118,132700,11601715965,3625,3630,3635,3620,29581
|
|
20240118,132600,11494398430,3630,3630,3640,3625,20414
|
|
20240118,132500,11420295575,3640,3625,3640,3620,14981
|
|
20240118,132400,11365917315,3630,3640,3645,3630,21637
|
|
20240118,132300,11287216980,3640,3625,3640,3615,24345
|
|
20240118,132200,11198889965,3620,3615,3630,3615,5874
|
|
20240118,132100,11177619125,3620,3610,3640,3610,29805
|
|
20240118,132000,11069392515,3615,3625,3630,3615,12756
|
|
20240118,131900,11023182680,3625,3610,3630,3610,8005
|
|
20240118,131800,10994212155,3610,3610,3610,3605,6341
|
|
20240118,131700,10971327835,3610,3605,3610,3605,5841
|
|
20240118,131600,10950249325,3605,3605,3605,3605,2510
|
|
20240118,131500,10941200775,3605,3610,3610,3600,5567
|
|
20240118,131400,10921150790,3605,3605,3605,3600,5968
|
|
20240118,131300,10899638925,3605,3595,3605,3595,11064
|
|
20240118,131200,10859804850,3600,3600,3605,3595,7320
|
|
20240118,131100,10833453625,3605,3600,3605,3600,795
|
|
20240118,131000,10830591600,3600,3605,3605,3600,4202
|
|
20240118,130900,10815448435,3605,3600,3610,3600,9523
|
|
20240118,130800,10781138715,3600,3600,3600,3595,979
|
|
20240118,130700,10777617190,3600,3600,3600,3600,3818
|
|
20240118,130600,10763872390,3600,3600,3600,3595,3606
|
|
20240118,130500,10750893290,3595,3595,3600,3595,1550
|
|
20240118,130400,10745319055,3590,3595,3595,3590,173
|
|
20240118,130300,10744697370,3600,3595,3600,3595,459
|
|
20240118,130200,10743046585,3590,3590,3595,3590,590
|
|
20240118,130100,10740928435,3590,3590,3590,3585,1237
|
|
20240118,130000,10736490630,3590,3585,3590,3585,12829
|
|
20240118,125900,10690496970,3585,3585,3590,3580,3470
|
|
20240118,125800,10678059065,3585,3590,3590,3585,2907
|
|
20240118,125700,10667637460,3590,3585,3590,3585,1575
|
|
20240118,125600,10661991015,3590,3600,3600,3590,6552
|
|
20240118,125500,10638465120,3600,3600,3600,3600,984
|
|
20240118,125400,10634922720,3600,3600,3600,3595,1516
|
|
20240118,125300,10629465260,3600,3595,3600,3590,326
|
|
20240118,125200,10628294130,3590,3590,3590,3590,578
|
|
20240118,125100,10626219110,3590,3595,3600,3590,2686
|
|
20240118,125000,10616566405,3590,3595,3595,3590,5396
|
|
20240118,124900,10597193755,3595,3595,3600,3595,703
|
|
20240118,124800,10594666465,3595,3595,3600,3595,937
|
|
20240118,124700,10591297445,3600,3600,3605,3600,1240
|
|
20240118,124600,10586833190,3600,3605,3605,3595,1781
|
|
20240118,124500,10580423440,3605,3600,3605,3600,325
|
|
20240118,124400,10579252620,3600,3605,3605,3595,3085
|
|
20240118,124300,10568134905,3610,3605,3610,3605,3951
|
|
20240118,124200,10553888545,3605,3585,3605,3585,5244
|
|
20240118,124100,10535050700,3585,3590,3595,3585,1745
|
|
20240118,124000,10528789665,3590,3595,3595,3585,3380
|
|
20240118,123900,10516663785,3590,3590,3590,3585,1146
|
|
20240118,123800,10512549755,3590,3590,3590,3585,1143
|
|
20240118,123700,10508447060,3590,3595,3595,3590,1303
|
|
20240118,123600,10503769035,3590,3595,3595,3590,365
|
|
20240118,123500,10502457030,3595,3595,3595,3590,1053
|
|
20240118,123400,10498672310,3600,3595,3600,3590,2365
|
|
20240118,123300,10490179800,3590,3595,3600,3590,1523
|
|
20240118,123200,10484711320,3590,3595,3600,3590,7691
|
|
20240118,123100,10457062180,3595,3600,3600,3595,1276
|
|
20240118,123000,10452470510,3595,3595,3595,3595,1519
|
|
20240118,122900,10447009705,3595,3600,3600,3595,286
|
|
20240118,122800,10445981520,3595,3600,3600,3590,3246
|
|
20240118,122700,10434324670,3600,3600,3600,3590,95
|
|
20240118,122600,10433982875,3600,3595,3600,3590,1328
|
|
20240118,122500,10429203180,3590,3585,3595,3585,2429
|
|
20240118,122400,10420486150,3585,3590,3600,3585,3914
|
|
20240118,122300,10406442125,3600,3590,3600,3590,2567
|
|
20240118,122200,10397222115,3590,3595,3600,3590,1836
|
|
20240118,122100,10390622935,3595,3595,3595,3590,7578
|
|
20240118,122000,10363380030,3595,3600,3600,3595,1155
|
|
20240118,121900,10359225495,3600,3605,3605,3595,1722
|
|
20240118,121800,10353027040,3600,3605,3605,3600,2075
|
|
20240118,121700,10345556990,3605,3605,3605,3600,1250
|
|
20240118,121600,10341050745,3600,3605,3605,3600,3710
|
|
20240118,121500,10327692905,3605,3605,3610,3600,1716
|
|
20240118,121400,10321508945,3605,3605,3605,3600,3881
|
|
20240118,121300,10307526255,3605,3610,3610,3605,5110
|
|
20240118,121200,10289083950,3610,3610,3615,3610,1008
|
|
20240118,121100,10285441045,3615,3615,3615,3610,1377
|
|
20240118,121000,10280464190,3615,3615,3620,3615,2033
|
|
20240118,120900,10273113895,3615,3610,3615,3610,1570
|
|
20240118,120800,10267439935,3610,3610,3610,3610,65
|
|
20240118,120700,10267205285,3610,3605,3610,3600,1907
|
|
20240118,120600,10260331590,3610,3605,3615,3605,184
|
|
20240118,120500,10259667750,3605,3610,3610,3605,1439
|
|
20240118,120400,10254479235,3605,3615,3620,3605,3066
|
|
20240118,120300,10243411525,3620,3625,3630,3615,5428
|
|
20240118,120200,10223756635,3625,3630,3630,3620,2255
|
|
20240118,120100,10215572795,3620,3620,3630,3620,14830
|
|
20240118,120000,10161844460,3620,3625,3625,3620,8402
|
|
20240118,115900,10131426690,3625,3625,3630,3620,8128
|
|
20240118,115800,10101962905,3630,3630,3635,3625,24406
|
|
20240118,115700,10013357150,3625,3625,3635,3625,16331
|
|
20240118,115600,9954078460,3620,3610,3630,3610,21174
|
|
20240118,115500,9877415160,3610,3605,3610,3605,41
|
|
20240118,115400,9877267350,3610,3605,3610,3605,387
|
|
20240118,115300,9875870855,3610,3610,3615,3610,1282
|
|
20240118,115200,9871242135,3615,3610,3615,3610,1120
|
|
20240118,115100,9867197550,3610,3610,3610,3605,1968
|
|
20240118,115000,9860093695,3610,3615,3615,3610,851
|
|
20240118,114900,9857018545,3615,3595,3615,3590,11366
|
|
20240118,114800,9815969425,3595,3595,3605,3595,2656
|
|
20240118,114700,9806396885,3595,3600,3600,3590,2725
|
|
20240118,114600,9796594150,3600,3600,3605,3600,920
|
|
20240118,114500,9793282130,3605,3600,3610,3600,3450
|
|
20240118,114400,9780837810,3605,3605,3610,3600,1872
|
|
20240118,114300,9774086790,3605,3590,3605,3585,9780
|
|
20240118,114200,9738878075,3590,3585,3590,3585,1095
|
|
20240118,114100,9734951935,3590,3580,3590,3580,2053
|
|
20240118,114000,9727589385,3580,3580,3585,3575,13974
|
|
20240118,113900,9677592925,3585,3585,3585,3585,1169
|
|
20240118,113800,9673402060,3585,3590,3590,3585,522
|
|
20240118,113700,9671528990,3595,3595,3595,3590,844
|
|
20240118,113600,9668496165,3595,3590,3595,3590,4469
|
|
20240118,113500,9652448955,3590,3595,3595,3590,2588
|
|
20240118,113400,9643152565,3595,3595,3595,3590,3236
|
|
20240118,113300,9631519160,3595,3595,3595,3585,1227
|
|
20240118,113200,9627115620,3595,3585,3595,3580,658
|
|
20240118,113100,9624756885,3580,3580,3595,3580,3564
|
|
20240118,113000,9611983380,3585,3595,3595,3585,4222
|
|
20240118,112900,9596825720,3585,3590,3590,3585,1365
|
|
20240118,112800,9591932055,3595,3590,3600,3590,546
|
|
20240118,112700,9589968685,3585,3595,3600,3585,1857
|
|
20240118,112600,9583288445,3600,3585,3605,3585,13328
|
|
20240118,112500,9535346465,3585,3590,3590,3585,459
|
|
20240118,112400,9533700425,3590,3580,3590,3580,2160
|
|
20240118,112300,9525956300,3580,3585,3590,3580,2164
|
|
20240118,112200,9518207285,3585,3575,3590,3575,1972
|
|
20240118,112100,9511142315,3580,3575,3580,3575,3277
|
|
20240118,112000,9499419945,3575,3570,3575,3565,12253
|
|
20240118,111900,9455716570,3570,3570,3570,3565,1015
|
|
20240118,111800,9452096675,3565,3580,3580,3565,22126
|
|
20240118,111700,9373089335,3580,3590,3590,3580,11067
|
|
20240118,111600,9333417815,3590,3585,3595,3585,1189
|
|
20240118,111500,9329149200,3585,3595,3595,3585,3064
|
|
20240118,111400,9318142405,3595,3585,3600,3585,4156
|
|
20240118,111300,9303210275,3585,3585,3585,3580,1906
|
|
20240118,111200,9296377895,3585,3580,3585,3580,1078
|
|
20240118,111100,9292517020,3585,3585,3585,3580,711
|
|
20240118,111000,9289969290,3585,3585,3590,3585,2288
|
|
20240118,110900,9281765510,3585,3585,3590,3585,2023
|
|
20240118,110800,9274506760,3590,3590,3590,3585,373
|
|
20240118,110700,9273167900,3590,3585,3590,3580,511
|
|
20240118,110600,9271338190,3580,3580,3590,3580,3235
|
|
20240118,110500,9259745630,3580,3585,3590,3580,8980
|
|
20240118,110400,9227594195,3585,3595,3595,3585,1331
|
|
20240118,110300,9222821925,3595,3590,3595,3585,4450
|
|
20240118,110200,9206864890,3590,3595,3595,3590,2799
|
|
20240118,110100,9196805415,3595,3595,3600,3595,1393
|
|
20240118,110000,9191793005,3595,3590,3600,3590,2964
|
|
20240118,105900,9181141850,3590,3590,3590,3585,987
|
|
20240118,105800,9177600635,3585,3595,3595,3585,5996
|
|
20240118,105700,9156092100,3595,3590,3595,3590,799
|
|
20240118,105600,9153223095,3590,3585,3590,3585,2717
|
|
20240118,105500,9143478950,3590,3595,3595,3585,1245
|
|
20240118,105400,9139012140,3595,3590,3595,3585,645
|
|
20240118,105300,9136695840,3590,3595,3595,3585,5341
|
|
20240118,105200,9117533460,3595,3595,3595,3590,870
|
|
20240118,105100,9114406485,3590,3585,3590,3585,3228
|
|
20240118,105000,9102828725,3590,3595,3595,3590,1301
|
|
20240118,104900,9098157945,3595,3600,3600,3590,571
|
|
20240118,104800,9096105450,3600,3590,3600,3585,23266
|
|
20240118,104700,9012556835,3590,3590,3595,3585,8356
|
|
20240118,104600,8982562690,3590,3590,3595,3590,1149
|
|
20240118,104500,8978436465,3590,3600,3600,3590,4449
|
|
20240118,104400,8962445620,3595,3595,3600,3590,4189
|
|
20240118,104300,8947382525,3600,3600,3600,3590,5383
|
|
20240118,104200,8928046475,3600,3595,3600,3595,740
|
|
20240118,104100,8925385645,3595,3600,3600,3595,1354
|
|
20240118,104000,8920517960,3600,3600,3600,3595,417
|
|
20240118,103900,8919016865,3600,3600,3605,3595,2965
|
|
20240118,103800,8908342880,3600,3590,3605,3590,5913
|
|
20240118,103700,8887057920,3600,3600,3600,3585,8118
|
|
20240118,103600,8857913000,3600,3590,3600,3585,8195
|
|
20240118,103500,8828458700,3590,3595,3600,3585,9204
|
|
20240118,103400,8795408995,3595,3600,3600,3590,4411
|
|
20240118,103300,8779559440,3595,3610,3610,3595,26772
|
|
20240118,103200,8683170300,3605,3610,3620,3605,2589
|
|
20240118,103100,8673833115,3615,3610,3615,3605,8623
|
|
20240118,103000,8642706500,3610,3610,3630,3605,9620
|
|
20240118,102900,8607906560,3610,3615,3615,3605,4563
|
|
20240118,102800,8591451155,3605,3615,3615,3605,6487
|
|
20240118,102700,8568052430,3610,3615,3615,3610,3414
|
|
20240118,102600,8555720295,3615,3605,3615,3600,6057
|
|
20240118,102500,8533885005,3615,3605,3615,3605,976
|
|
20240118,102400,8530362565,3605,3615,3620,3605,6036
|
|
20240118,102300,8508584895,3615,3610,3620,3605,7922
|
|
20240118,102200,8479985615,3615,3620,3620,3610,5179
|
|
20240118,102100,8461264805,3620,3630,3635,3620,7978
|
|
20240118,102000,8432334915,3630,3630,3635,3620,14945
|
|
20240118,101900,8378132975,3635,3610,3635,3605,13371
|
|
20240118,101800,8329691935,3610,3605,3610,3600,12201
|
|
20240118,101700,8285702965,3605,3605,3610,3600,6192
|
|
20240118,101600,8263387455,3605,3605,3610,3605,4321
|
|
20240118,101500,8247808720,3610,3615,3615,3610,5402
|
|
20240118,101400,8228305455,3620,3625,3630,3610,3823
|
|
20240118,101300,8214463820,3625,3615,3625,3610,8401
|
|
20240118,101200,8184070335,3615,3625,3630,3610,4041
|
|
20240118,101100,8169434970,3625,3600,3625,3600,5816
|
|
20240118,101000,8148396945,3600,3595,3615,3595,11106
|
|
20240118,100900,8108353075,3605,3600,3605,3595,5142
|
|
20240118,100800,8089857055,3600,3600,3600,3595,779
|
|
20240118,100700,8087055415,3590,3600,3605,3590,9809
|
|
20240118,100600,8051812840,3600,3610,3615,3600,11388
|
|
20240118,100500,8010739415,3610,3620,3625,3605,9528
|
|
20240118,100400,7976286610,3625,3600,3630,3595,24326
|
|
20240118,100300,7888469565,3600,3590,3605,3590,10314
|
|
20240118,100200,7851364445,3590,3595,3600,3585,5764
|
|
20240118,100100,7830665065,3585,3585,3600,3580,21390
|
|
20240118,100000,7753832865,3585,3585,3595,3580,13671
|
|
20240118,095900,7704765190,3590,3570,3590,3570,21421
|
|
20240118,095800,7628177865,3565,3565,3570,3565,1360
|
|
20240118,095700,7623323355,3570,3565,3575,3560,7086
|
|
20240118,095600,7598039700,3565,3570,3570,3560,2893
|
|
20240118,095500,7587721530,3565,3560,3570,3550,8043
|
|
20240118,095400,7559052155,3560,3560,3565,3540,18476
|
|
20240118,095300,7493532480,3560,3550,3560,3545,6598
|
|
20240118,095200,7470105530,3545,3545,3560,3545,5247
|
|
20240118,095100,7451491790,3545,3560,3565,3545,13411
|
|
20240118,095000,7403851005,3555,3570,3570,3555,16769
|
|
20240118,094900,7344101800,3560,3560,3570,3555,8995
|
|
20240118,094800,7312049280,3555,3560,3565,3555,8853
|
|
20240118,094700,7280569430,3565,3570,3570,3560,1911
|
|
20240118,094600,7273762475,3560,3565,3570,3550,11336
|
|
20240118,094500,7233442545,3570,3570,3570,3560,2543
|
|
20240118,094400,7224379840,3570,3570,3570,3560,2055
|
|
20240118,094300,7217060625,3570,3560,3570,3555,8647
|
|
20240118,094200,7186268870,3565,3550,3565,3540,14476
|
|
20240118,094100,7134850600,3545,3540,3550,3540,4960
|
|
20240118,094000,7117268805,3540,3545,3550,3535,19894
|
|
20240118,093900,7046789775,3540,3540,3550,3535,12073
|
|
20240118,093800,7004083790,3540,3535,3550,3530,22671
|
|
20240118,093700,6923925230,3535,3535,3550,3535,15667
|
|
20240118,093600,6868536255,3535,3545,3545,3535,10345
|
|
20240118,093500,6831923120,3545,3540,3550,3535,14154
|
|
20240118,093400,6781808010,3540,3550,3550,3540,6301
|
|
20240118,093300,6759480355,3545,3530,3550,3525,24222
|
|
20240118,093200,6673953890,3540,3550,3550,3530,27394
|
|
20240118,093100,6577026175,3550,3555,3555,3545,9038
|
|
20240118,093000,6544951130,3545,3550,3560,3545,11994
|
|
20240118,092900,6502388330,3550,3560,3560,3545,11840
|
|
20240118,092800,6460367790,3560,3535,3565,3535,19864
|
|
20240118,092700,6389798655,3540,3540,3550,3530,21472
|
|
20240118,092600,6313898665,3540,3540,3550,3530,35039
|
|
20240118,092500,6189893870,3535,3545,3550,3535,54437
|
|
20240118,092400,5997104125,3550,3555,3565,3550,19276
|
|
20240118,092300,5928593810,3555,3565,3565,3555,17165
|
|
20240118,092200,5867462135,3565,3570,3575,3550,38330
|
|
20240118,092100,5731069180,3570,3580,3580,3570,30806
|
|
20240118,092000,5621008395,3570,3555,3580,3550,34590
|
|
20240118,091900,5497881145,3550,3565,3565,3550,42400
|
|
20240118,091800,5347136260,3565,3580,3580,3555,74186
|
|
20240118,091700,5082711330,3575,3600,3600,3575,56808
|
|
20240118,091600,4879399575,3595,3600,3620,3595,24596
|
|
20240118,091500,4790758170,3600,3630,3635,3600,34402
|
|
20240118,091400,4666450720,3630,3645,3645,3605,33475
|
|
20240118,091300,4544799580,3635,3590,3650,3565,36072
|
|
20240118,091200,4414547110,3575,3565,3605,3560,20973
|
|
20240118,091100,4339415270,3565,3590,3595,3560,28146
|
|
20240118,091000,4238986120,3590,3590,3615,3575,53287
|
|
20240118,090900,4047285600,3595,3570,3595,3560,51648
|
|
20240118,090800,3862675150,3570,3545,3570,3545,35616
|
|
20240118,090700,3736057980,3545,3560,3575,3545,54718
|
|
20240118,090600,3541212435,3565,3560,3575,3540,31688
|
|
20240118,090500,3428564440,3545,3570,3595,3545,107351
|
|
20240118,090400,3045704470,3570,3590,3595,3550,161400
|
|
20240118,090300,2469969445,3590,3630,3660,3590,105533
|
|
20240118,090200,2088336280,3620,3680,3725,3610,140469
|
|
20240118,090100,1575784900,3700,3690,3750,3645,188873
|
|
20240118,090000,874607010,3680,3610,3700,3600,238314
|