598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185500,7729258760,3555,3555,3555,3555,41676
|
|
20240119,185400,7729258760,3555,3555,3555,3555,0
|
|
20240119,185300,7729258760,3555,3555,3555,3555,0
|
|
20240119,185200,7729258760,3555,3555,3555,3555,0
|
|
20240119,185100,7729258760,3555,3555,3555,3555,0
|
|
20240119,185000,7729258760,3555,3555,3555,3555,0
|
|
20240119,184900,7729258760,3555,3555,3555,3555,0
|
|
20240119,184800,7729258760,3555,3555,3555,3555,0
|
|
20240119,184700,7729258760,3555,3555,3555,3555,0
|
|
20240119,184600,7729258760,3555,3555,3555,3555,0
|
|
20240119,184500,7729258760,3555,3555,3555,3555,0
|
|
20240119,184400,7729258760,3555,3555,3555,3555,0
|
|
20240119,184300,7729258760,3555,3555,3555,3555,0
|
|
20240119,184200,7729258760,3555,3555,3555,3555,0
|
|
20240119,184100,7729258760,3555,3555,3555,3555,0
|
|
20240119,184000,7729258760,3555,3555,3555,3555,0
|
|
20240119,183900,7729258760,3555,3555,3555,3555,0
|
|
20240119,183800,7729258760,3555,3555,3555,3555,0
|
|
20240119,183700,7729258760,3555,3555,3555,3555,0
|
|
20240119,183600,7729258760,3555,3555,3555,3555,0
|
|
20240119,183500,7729258760,3555,3555,3555,3555,0
|
|
20240119,183400,7729258760,3555,3555,3555,3555,0
|
|
20240119,183300,7729258760,3555,3555,3555,3555,0
|
|
20240119,183200,7729258760,3555,3555,3555,3555,0
|
|
20240119,183100,7729258760,3555,3555,3555,3555,0
|
|
20240119,183000,7729258760,3555,3555,3555,3555,0
|
|
20240119,182900,7729258760,3555,3555,3555,3555,0
|
|
20240119,182800,7729258760,3555,3555,3555,3555,0
|
|
20240119,182700,7729258760,3555,3555,3555,3555,0
|
|
20240119,182600,7729258760,3555,3555,3555,3555,0
|
|
20240119,182500,7729258760,3555,3555,3555,3555,41676
|
|
20240119,182400,7729258760,3555,3555,3555,3555,0
|
|
20240119,182300,7729258760,3555,3555,3555,3555,0
|
|
20240119,182200,7729258760,3555,3555,3555,3555,0
|
|
20240119,182100,7729258760,3555,3555,3555,3555,0
|
|
20240119,182000,7729258760,3555,3555,3555,3555,0
|
|
20240119,181900,7729258760,3555,3555,3555,3555,0
|
|
20240119,181800,7729258760,3555,3555,3555,3555,0
|
|
20240119,181700,7729258760,3555,3555,3555,3555,0
|
|
20240119,181600,7729258760,3555,3555,3555,3555,0
|
|
20240119,181500,7729258760,3555,3555,3555,3555,0
|
|
20240119,181400,7729258760,3555,3555,3555,3555,0
|
|
20240119,181300,7729258760,3555,3555,3555,3555,0
|
|
20240119,181200,7729258760,3555,3555,3555,3555,0
|
|
20240119,181100,7729258760,3555,3555,3555,3555,0
|
|
20240119,181000,7729258760,3555,3555,3555,3555,0
|
|
20240119,180900,7729258760,3555,3555,3555,3555,0
|
|
20240119,180800,7729258760,3555,3555,3555,3555,0
|
|
20240119,180700,7729258760,3555,3555,3555,3555,0
|
|
20240119,180600,7729258760,3555,3555,3555,3555,0
|
|
20240119,180500,7729258760,3555,3555,3555,3555,0
|
|
20240119,180400,7729258760,3555,3555,3555,3555,0
|
|
20240119,180300,7729258760,3555,3555,3555,3555,0
|
|
20240119,180200,7729258760,3555,3555,3555,3555,0
|
|
20240119,180100,7729258760,3555,3555,3555,3555,0
|
|
20240119,180000,7729258760,3555,3555,3555,3555,0
|
|
20240119,175900,7729258760,3555,3555,3555,3555,0
|
|
20240119,175800,7729258760,3555,3555,3555,3555,0
|
|
20240119,175700,7729258760,3555,3555,3555,3555,0
|
|
20240119,175600,7729258760,3555,3555,3555,3555,0
|
|
20240119,175500,7729258760,3555,3555,3555,3555,41676
|
|
20240119,175400,7729258760,3555,3555,3555,3555,0
|
|
20240119,175300,7729258760,3555,3555,3555,3555,0
|
|
20240119,175200,7729258760,3555,3555,3555,3555,0
|
|
20240119,175100,7729258760,3555,3555,3555,3555,0
|
|
20240119,175000,7729258760,3555,3555,3555,3555,0
|
|
20240119,174900,7729258760,3555,3555,3555,3555,0
|
|
20240119,174800,7729258760,3555,3555,3555,3555,0
|
|
20240119,174700,7729258760,3555,3555,3555,3555,0
|
|
20240119,174600,7729258760,3555,3555,3555,3555,0
|
|
20240119,174500,7729258760,3555,3555,3555,3555,0
|
|
20240119,174400,7729258760,3555,3555,3555,3555,0
|
|
20240119,174300,7729258760,3555,3555,3555,3555,0
|
|
20240119,174200,7729258760,3555,3555,3555,3555,0
|
|
20240119,174100,7729258760,3555,3555,3555,3555,0
|
|
20240119,174000,7729258760,3555,3555,3555,3555,0
|
|
20240119,173900,7729258760,3555,3555,3555,3555,0
|
|
20240119,173800,7729258760,3555,3555,3555,3555,0
|
|
20240119,173700,7729258760,3555,3555,3555,3555,0
|
|
20240119,173600,7729258760,3555,3555,3555,3555,0
|
|
20240119,173500,7729258760,3555,3555,3555,3555,0
|
|
20240119,173400,7729258760,3555,3555,3555,3555,0
|
|
20240119,173300,7729258760,3555,3555,3555,3555,0
|
|
20240119,173200,7729258760,3555,3555,3555,3555,0
|
|
20240119,173100,7729258760,3555,3555,3555,3555,0
|
|
20240119,173000,7729258760,3555,3555,3555,3555,0
|
|
20240119,172900,7729258760,3555,3555,3555,3555,0
|
|
20240119,172800,7729258760,3555,3555,3555,3555,0
|
|
20240119,172700,7729258760,3555,3555,3555,3555,0
|
|
20240119,172600,7729258760,3555,3555,3555,3555,0
|
|
20240119,172500,7729258760,3555,3555,3555,3555,41676
|
|
20240119,172400,7729258760,3555,3555,3555,3555,0
|
|
20240119,172300,7729258760,3555,3555,3555,3555,0
|
|
20240119,172200,7729258760,3555,3555,3555,3555,0
|
|
20240119,172100,7729258760,3555,3555,3555,3555,0
|
|
20240119,172000,7729258760,3555,3555,3555,3555,0
|
|
20240119,171900,7729258760,3555,3555,3555,3555,0
|
|
20240119,171800,7729258760,3555,3555,3555,3555,0
|
|
20240119,171700,7729258760,3555,3555,3555,3555,0
|
|
20240119,171600,7729258760,3555,3555,3555,3555,0
|
|
20240119,171500,7729258760,3555,3555,3555,3555,0
|
|
20240119,171400,7729258760,3555,3555,3555,3555,0
|
|
20240119,171300,7729258760,3555,3555,3555,3555,0
|
|
20240119,171200,7729258760,3555,3555,3555,3555,0
|
|
20240119,171100,7729258760,3555,3555,3555,3555,0
|
|
20240119,171000,7729258760,3555,3555,3555,3555,0
|
|
20240119,170900,7729258760,3555,3555,3555,3555,0
|
|
20240119,170800,7729258760,3555,3555,3555,3555,0
|
|
20240119,170700,7729258760,3555,3555,3555,3555,0
|
|
20240119,170600,7729258760,3555,3555,3555,3555,0
|
|
20240119,170500,7729258760,3555,3555,3555,3555,0
|
|
20240119,170400,7729258760,3555,3555,3555,3555,0
|
|
20240119,170300,7729258760,3555,3555,3555,3555,0
|
|
20240119,170200,7729258760,3555,3555,3555,3555,0
|
|
20240119,170100,7729258760,3555,3555,3555,3555,0
|
|
20240119,170000,7729258760,3555,3555,3555,3555,0
|
|
20240119,165900,7729258760,3555,3555,3555,3555,0
|
|
20240119,165800,7729258760,3555,3555,3555,3555,0
|
|
20240119,165700,7729258760,3555,3555,3555,3555,0
|
|
20240119,165600,7729258760,3555,3555,3555,3555,0
|
|
20240119,165500,7729258760,3555,3555,3555,3555,41676
|
|
20240119,165400,7729258760,3555,3555,3555,3555,0
|
|
20240119,165300,7729258760,3555,3555,3555,3555,0
|
|
20240119,165200,7729258760,3555,3555,3555,3555,0
|
|
20240119,165100,7729258760,3555,3555,3555,3555,0
|
|
20240119,165000,7729258760,3555,3555,3555,3555,0
|
|
20240119,164900,7729258760,3555,3555,3555,3555,0
|
|
20240119,164800,7729258760,3555,3555,3555,3555,0
|
|
20240119,164700,7729258760,3555,3555,3555,3555,0
|
|
20240119,164600,7729258760,3555,3555,3555,3555,0
|
|
20240119,164500,7729258760,3555,3555,3555,3555,0
|
|
20240119,164400,7729258760,3555,3555,3555,3555,0
|
|
20240119,164300,7729258760,3555,3555,3555,3555,0
|
|
20240119,164200,7729258760,3555,3555,3555,3555,0
|
|
20240119,164100,7729258760,3555,3555,3555,3555,0
|
|
20240119,164000,7729258760,3555,3555,3555,3555,0
|
|
20240119,163900,7729258760,3555,3555,3555,3555,0
|
|
20240119,163800,7729258760,3555,3555,3555,3555,0
|
|
20240119,163700,7729258760,3555,3555,3555,3555,0
|
|
20240119,163600,7729258760,3555,3555,3555,3555,0
|
|
20240119,163500,7729258760,3555,3555,3555,3555,0
|
|
20240119,163400,7729258760,3555,3555,3555,3555,0
|
|
20240119,163300,7729258760,3555,3555,3555,3555,0
|
|
20240119,163200,7729258760,3555,3555,3555,3555,0
|
|
20240119,163100,7729258760,3555,3555,3555,3555,0
|
|
20240119,163000,7729258760,3555,3555,3555,3555,0
|
|
20240119,162900,7729258760,3555,3555,3555,3555,0
|
|
20240119,162800,7729258760,3555,3555,3555,3555,0
|
|
20240119,162700,7729258760,3555,3555,3555,3555,0
|
|
20240119,162600,7729258760,3555,3555,3555,3555,0
|
|
20240119,162500,7729258760,3555,3555,3555,3555,41676
|
|
20240119,162400,7729258760,3555,3555,3555,3555,0
|
|
20240119,162300,7729258760,3555,3555,3555,3555,0
|
|
20240119,162200,7729258760,3555,3555,3555,3555,0
|
|
20240119,162100,7729258760,3555,3555,3555,3555,0
|
|
20240119,162000,7729258760,3555,3555,3555,3555,0
|
|
20240119,161900,7729258760,3555,3555,3555,3555,0
|
|
20240119,161800,7729258760,3555,3555,3555,3555,0
|
|
20240119,161700,7729258760,3555,3555,3555,3555,0
|
|
20240119,161600,7729258760,3555,3555,3555,3555,0
|
|
20240119,161500,7729258760,3555,3555,3555,3555,0
|
|
20240119,161400,7729258760,3555,3555,3555,3555,0
|
|
20240119,161300,7729258760,3555,3555,3555,3555,0
|
|
20240119,161200,7729258760,3555,3555,3555,3555,0
|
|
20240119,161100,7729258760,3555,3555,3555,3555,0
|
|
20240119,161000,7729258760,3555,3555,3555,3555,0
|
|
20240119,160900,7729258760,3555,3555,3555,3555,0
|
|
20240119,160800,7729258760,3555,3555,3555,3555,0
|
|
20240119,160700,7729258760,3555,3555,3555,3555,0
|
|
20240119,160600,7729258760,3555,3555,3555,3555,0
|
|
20240119,160500,7729258760,3555,3555,3555,3555,0
|
|
20240119,160400,7729258760,3555,3555,3555,3555,0
|
|
20240119,160300,7729258760,3555,3555,3555,3555,0
|
|
20240119,160200,7729258760,3555,3555,3555,3555,0
|
|
20240119,160100,7729258760,3555,3555,3555,3555,0
|
|
20240119,160000,7729258760,3555,3555,3555,3555,0
|
|
20240119,155900,7729258760,3555,3555,3555,3555,0
|
|
20240119,155800,7729258760,3555,3555,3555,3555,0
|
|
20240119,155700,7729258760,3555,3555,3555,3555,0
|
|
20240119,155600,7729258760,3555,3555,3555,3555,0
|
|
20240119,155500,7729258760,3555,3555,3555,3555,41676
|
|
20240119,155400,7729258760,3555,3555,3555,3555,0
|
|
20240119,155300,7729258760,3555,3555,3555,3555,0
|
|
20240119,155200,7729258760,3555,3555,3555,3555,0
|
|
20240119,155100,7729258760,3555,3555,3555,3555,0
|
|
20240119,155000,7729258760,3555,3555,3555,3555,0
|
|
20240119,154900,7729258760,3555,3555,3555,3555,0
|
|
20240119,154800,7729258760,3555,3555,3555,3555,0
|
|
20240119,154700,7729258760,3555,3555,3555,3555,0
|
|
20240119,154600,7729258760,3555,3555,3555,3555,0
|
|
20240119,154500,7729258760,3555,3555,3555,3555,0
|
|
20240119,154400,7729258760,3555,3555,3555,3555,0
|
|
20240119,154300,7729258760,3555,3555,3555,3555,0
|
|
20240119,154200,7729258760,3555,3555,3555,3555,0
|
|
20240119,154100,7729258760,3555,3555,3555,3555,0
|
|
20240119,154000,7729258760,3555,3555,3555,3555,0
|
|
20240119,153900,7729258760,3555,3555,3555,3555,0
|
|
20240119,153800,7729258760,3555,3555,3555,3555,0
|
|
20240119,153700,7729258760,3555,3555,3555,3555,0
|
|
20240119,153600,7729258760,3555,3555,3555,3555,0
|
|
20240119,153500,7729258760,3555,3555,3555,3555,0
|
|
20240119,153400,7729258760,3555,3555,3555,3555,0
|
|
20240119,153300,7729258760,3555,3555,3555,3555,0
|
|
20240119,153200,7729258760,3555,3555,3555,3555,0
|
|
20240119,153100,7729258760,3555,3555,3555,3555,0
|
|
20240119,153000,7729258760,3555,3555,3555,3555,41676
|
|
20240119,152900,7581100580,3570,3570,3570,3570,0
|
|
20240119,152800,7581100580,3570,3570,3570,3570,0
|
|
20240119,152700,7581100580,3570,3570,3570,3570,0
|
|
20240119,152600,7581100580,3570,3570,3570,3570,0
|
|
20240119,152500,7581100580,3570,3570,3570,3570,0
|
|
20240119,152400,7581100580,3570,3570,3570,3570,0
|
|
20240119,152300,7581100580,3570,3570,3570,3570,0
|
|
20240119,152200,7581100580,3570,3570,3570,3570,0
|
|
20240119,152100,7581100580,3570,3570,3570,3570,0
|
|
20240119,152000,7581100580,3570,3570,3570,3570,0
|
|
20240119,151900,7581100580,3570,3565,3570,3555,3219
|
|
20240119,151800,7569635655,3555,3570,3570,3555,8179
|
|
20240119,151700,7540511715,3570,3575,3575,3570,1330
|
|
20240119,151600,7535756990,3560,3565,3580,3560,10203
|
|
20240119,151500,7499350320,3565,3560,3565,3560,3775
|
|
20240119,151400,7485908270,3560,3565,3565,3560,4372
|
|
20240119,151300,7470339185,3565,3565,3570,3560,4393
|
|
20240119,151200,7454677510,3565,3565,3570,3560,7381
|
|
20240119,151100,7428378890,3560,3565,3570,3560,2547
|
|
20240119,151000,7419299785,3565,3570,3570,3565,362
|
|
20240119,150900,7418008505,3570,3565,3570,3565,2158
|
|
20240119,150800,7410314620,3570,3560,3570,3560,2697
|
|
20240119,150700,7400699770,3560,3565,3565,3560,2562
|
|
20240119,150600,7391568765,3565,3560,3565,3560,1631
|
|
20240119,150500,7385755990,3565,3560,3565,3560,3435
|
|
20240119,150400,7373510715,3560,3555,3565,3555,3112
|
|
20240119,150300,7362436065,3560,3565,3565,3560,179
|
|
20240119,150200,7361798725,3565,3555,3565,3555,3720
|
|
20240119,150100,7348567015,3555,3560,3560,3555,1049
|
|
20240119,150000,7344836415,3560,3560,3560,3560,52
|
|
20240119,145900,7344651295,3555,3560,3560,3555,2652
|
|
20240119,145800,7335223015,3560,3560,3560,3560,148
|
|
20240119,145700,7334696135,3560,3555,3560,3555,455
|
|
20240119,145600,7333076925,3560,3560,3560,3550,2271
|
|
20240119,145500,7325004005,3560,3555,3560,3555,1313
|
|
20240119,145400,7320331175,3555,3560,3560,3555,2255
|
|
20240119,145300,7312314340,3560,3560,3565,3560,1257
|
|
20240119,145200,7307838385,3570,3545,3570,3545,3239
|
|
20240119,145100,7296333405,3545,3550,3550,3545,692
|
|
20240119,145000,7293877290,3545,3550,3550,3545,3490
|
|
20240119,144900,7281493050,3555,3555,3555,3545,4270
|
|
20240119,144800,7266326075,3550,3550,3555,3550,5858
|
|
20240119,144700,7245516140,3550,3550,3550,3550,35
|
|
20240119,144600,7245391890,3555,3555,3555,3540,16892
|
|
20240119,144500,7185513610,3550,3555,3565,3550,7055
|
|
20240119,144400,7160449050,3570,3570,3570,3550,21191
|
|
20240119,144300,7084953435,3570,3575,3575,3570,1800
|
|
20240119,144200,7078524030,3575,3575,3575,3575,1345
|
|
20240119,144100,7073715655,3570,3575,3580,3570,2506
|
|
20240119,144000,7064748030,3570,3580,3580,3570,12135
|
|
20240119,143900,7021394170,3580,3580,3580,3580,52
|
|
20240119,143800,7021208010,3585,3585,3585,3585,100
|
|
20240119,143700,7020849510,3585,3585,3585,3585,100
|
|
20240119,143600,7020491010,3585,3575,3585,3575,1995
|
|
20240119,143500,7013358875,3575,3580,3580,3575,6277
|
|
20240119,143400,6990915155,3580,3580,3580,3580,9
|
|
20240119,143300,6990882935,3580,3580,3580,3575,546
|
|
20240119,143200,6988929045,3580,3580,3580,3575,2004
|
|
20240119,143100,6981761675,3580,3575,3585,3570,817
|
|
20240119,143000,6978839990,3575,3580,3580,3570,4286
|
|
20240119,142900,6963516390,3580,3580,3580,3580,11
|
|
20240119,142800,6963477010,3585,3575,3585,3575,1281
|
|
20240119,142700,6958897415,3575,3580,3580,3575,331
|
|
20240119,142600,6957713905,3575,3575,3580,3575,1021
|
|
20240119,142500,6954062965,3575,3575,3575,3575,1000
|
|
20240119,142400,6950487965,3575,3575,3575,3575,1372
|
|
20240119,142300,6945583065,3575,3570,3580,3570,2801
|
|
20240119,142200,6935570985,3575,3575,3580,3575,4163
|
|
20240119,142100,6920687710,3580,3585,3585,3580,2903
|
|
20240119,142000,6910294420,3585,3580,3590,3580,2055
|
|
20240119,141900,6902927500,3590,3590,3590,3590,43
|
|
20240119,141800,6902773130,3585,3590,3590,3585,886
|
|
20240119,141700,6899596565,3585,3590,3590,3580,703
|
|
20240119,141600,6897076760,3590,3580,3590,3580,3601
|
|
20240119,141500,6884185170,3580,3580,3580,3580,167
|
|
20240119,141400,6883587310,3585,3585,3585,3585,200
|
|
20240119,141300,6882870310,3585,3590,3590,3585,1086
|
|
20240119,141200,6878976950,3580,3580,3580,3580,310
|
|
20240119,141100,6877867150,3595,3595,3595,3575,129
|
|
20240119,141000,6877403535,3580,3585,3590,3580,6903
|
|
20240119,140900,6852635575,3590,3600,3600,3585,1189
|
|
20240119,140800,6848367195,3600,3595,3600,3590,1592
|
|
20240119,140700,6842647565,3595,3615,3615,3595,4411
|
|
20240119,140600,6826757115,3615,3600,3615,3600,2016
|
|
20240119,140500,6819479905,3600,3610,3615,3600,2907
|
|
20240119,140400,6808992750,3610,3610,3610,3605,4508
|
|
20240119,140300,6792719420,3610,3615,3615,3610,1196
|
|
20240119,140200,6788398735,3620,3605,3625,3600,10433
|
|
20240119,140100,6750747685,3600,3605,3605,3600,5128
|
|
20240119,140000,6732276245,3605,3600,3605,3600,1052
|
|
20240119,135900,6728485525,3610,3605,3610,3600,5825
|
|
20240119,135800,6707484820,3600,3585,3605,3585,11461
|
|
20240119,135700,6666262890,3585,3590,3590,3585,595
|
|
20240119,135600,6664127425,3590,3585,3590,3585,446
|
|
20240119,135500,6662526930,3585,3585,3585,3585,392
|
|
20240119,135400,6661121610,3595,3585,3595,3585,699
|
|
20240119,135300,6658611775,3590,3580,3590,3580,1678
|
|
20240119,135200,6652593990,3585,3580,3585,3575,2852
|
|
20240119,135100,6642386615,3575,3575,3585,3575,333
|
|
20240119,135000,6641194440,3575,3575,3575,3575,1653
|
|
20240119,134900,6635284965,3585,3585,3585,3585,1
|
|
20240119,134800,6635281380,3575,3585,3585,3575,310
|
|
20240119,134700,6634172695,3575,3580,3580,3575,164
|
|
20240119,134600,6633586385,3575,3585,3585,3575,243
|
|
20240119,134500,6632717380,3585,3585,3585,3585,1001
|
|
20240119,134400,6629128795,3585,3575,3585,3575,2230
|
|
20240119,134300,6621145575,3580,3570,3580,3570,3428
|
|
20240119,134200,6608889645,3570,3570,3570,3570,1009
|
|
20240119,134100,6605287515,3570,3570,3570,3570,50
|
|
20240119,134000,6605109015,3555,3555,3555,3555,0
|
|
20240119,133900,6605109015,3555,3560,3560,3555,722
|
|
20240119,133800,6602540700,3575,3555,3575,3555,70
|
|
20240119,133700,6602290665,3555,3555,3555,3555,2567
|
|
20240119,133600,6593164980,3550,3570,3570,3550,3188
|
|
20240119,133500,6581825630,3570,3570,3570,3570,200
|
|
20240119,133400,6581111630,3570,3575,3575,3570,373
|
|
20240119,133300,6579779575,3570,3575,3575,3570,112
|
|
20240119,133200,6579379195,3575,3575,3575,3575,211
|
|
20240119,133100,6578624870,3570,3570,3570,3570,101
|
|
20240119,133000,6578264300,3570,3570,3575,3570,2351
|
|
20240119,132900,6569870025,3550,3560,3570,3550,13269
|
|
20240119,132800,6522718555,3560,3565,3570,3560,702
|
|
20240119,132700,6520216965,3570,3560,3570,3560,1203
|
|
20240119,132600,6515923695,3570,3560,3570,3550,3085
|
|
20240119,132500,6504951400,3550,3560,3565,3550,3195
|
|
20240119,132400,6493574300,3545,3555,3560,3545,7033
|
|
20240119,132300,6468596565,3560,3565,3565,3560,3111
|
|
20240119,132200,6457520665,3560,3560,3565,3560,1140
|
|
20240119,132100,6453461185,3565,3555,3565,3555,374
|
|
20240119,132000,6452127925,3565,3565,3565,3555,401
|
|
20240119,131900,6450698370,3570,3555,3570,3545,30815
|
|
20240119,131800,6341372560,3555,3555,3560,3555,6334
|
|
20240119,131700,6318851395,3555,3575,3575,3555,4161
|
|
20240119,131600,6304031990,3565,3570,3575,3565,6130
|
|
20240119,131500,6282174940,3570,3560,3570,3560,521
|
|
20240119,131400,6280318970,3560,3560,3565,3555,618
|
|
20240119,131300,6278115905,3560,3560,3560,3560,2006
|
|
20240119,131200,6270974545,3570,3555,3570,3555,551
|
|
20240119,131100,6269013940,3555,3565,3565,3550,29761
|
|
20240119,131000,6163174270,3565,3570,3570,3565,7425
|
|
20240119,130900,6136687560,3570,3570,3575,3570,2204
|
|
20240119,130800,6128818825,3570,3570,3570,3565,558
|
|
20240119,130700,6126826850,3570,3565,3570,3565,7175
|
|
20240119,130600,6101215930,3570,3575,3575,3570,591
|
|
20240119,130500,6099105335,3575,3575,3575,3570,5549
|
|
20240119,130400,6079290660,3575,3575,3575,3575,436
|
|
20240119,130300,6077731960,3585,3580,3585,3580,695
|
|
20240119,130200,6075242300,3580,3580,3580,3580,1000
|
|
20240119,130100,6071662300,3580,3575,3580,3575,1223
|
|
20240119,130000,6067287960,3570,3570,3575,3565,16844
|
|
20240119,125900,6007156070,3570,3575,3575,3570,1315
|
|
20240119,125800,6002455465,3575,3575,3575,3575,303
|
|
20240119,125700,6001372240,3570,3575,3575,3570,13162
|
|
20240119,125600,5954319815,3580,3580,3580,3580,1299
|
|
20240119,125500,5949669395,3580,3580,3580,3580,336
|
|
20240119,125400,5948466515,3575,3585,3585,3575,2786
|
|
20240119,125300,5938493300,3580,3580,3580,3580,2863
|
|
20240119,125200,5928243760,3580,3585,3585,3580,422
|
|
20240119,125100,5926731890,3585,3580,3585,3580,2112
|
|
20240119,125000,5919168800,3580,3575,3585,3575,1601
|
|
20240119,124900,5913437395,3575,3580,3580,3575,3691
|
|
20240119,124800,5900238880,3580,3580,3585,3580,3924
|
|
20240119,124700,5886190410,3580,3590,3590,3580,663
|
|
20240119,124600,5883811840,3590,3580,3590,3580,1031
|
|
20240119,124500,5880120010,3580,3580,3585,3575,3483
|
|
20240119,124400,5867650485,3580,3585,3585,3580,2573
|
|
20240119,124300,5858431835,3585,3590,3590,3585,3269
|
|
20240119,124200,5846711910,3590,3595,3595,3580,2103
|
|
20240119,124100,5839178955,3595,3595,3595,3580,1272
|
|
20240119,124000,5834625045,3590,3590,3590,3580,14832
|
|
20240119,123900,5781451775,3590,3590,3590,3585,416
|
|
20240119,123800,5779958435,3585,3590,3595,3585,361
|
|
20240119,123700,5778663120,3595,3590,3595,3590,729
|
|
20240119,123600,5776046005,3590,3585,3595,3585,2587
|
|
20240119,123500,5766761170,3585,3590,3590,3585,3494
|
|
20240119,123400,5754233220,3590,3590,3590,3590,201
|
|
20240119,123300,5753511630,3590,3590,3590,3585,1066
|
|
20240119,123200,5749684705,3590,3590,3590,3590,566
|
|
20240119,123100,5747652765,3595,3595,3595,3585,2022
|
|
20240119,123000,5740403350,3595,3590,3595,3590,4763
|
|
20240119,122900,5723299615,3590,3590,3590,3590,150
|
|
20240119,122800,5722761115,3595,3590,3595,3580,9553
|
|
20240119,122700,5688509365,3590,3595,3595,3590,617
|
|
20240119,122600,5686294255,3585,3585,3585,3585,130
|
|
20240119,122500,5685828205,3585,3605,3605,3585,2306
|
|
20240119,122400,5677550055,3590,3605,3610,3590,13505
|
|
20240119,122300,5628944885,3610,3605,3610,3605,678
|
|
20240119,122200,5626500190,3605,3605,3605,3605,11
|
|
20240119,122100,5626460535,3605,3605,3605,3600,1417
|
|
20240119,122000,5621352525,3605,3600,3605,3595,514
|
|
20240119,121900,5619502230,3600,3595,3600,3595,612
|
|
20240119,121800,5617301850,3595,3600,3605,3595,8527
|
|
20240119,121700,5586622785,3605,3600,3605,3595,4024
|
|
20240119,121600,5572129935,3600,3600,3600,3600,2042
|
|
20240119,121500,5564778735,3600,3610,3610,3600,2680
|
|
20240119,121400,5555125150,3605,3600,3610,3600,766
|
|
20240119,121300,5552364530,3600,3605,3605,3595,3562
|
|
20240119,121200,5539540640,3595,3610,3615,3595,4219
|
|
20240119,121100,5524355290,3610,3620,3620,3595,18202
|
|
20240119,121000,5458774010,3620,3625,3630,3620,4774
|
|
20240119,120900,5441473135,3625,3620,3630,3620,5451
|
|
20240119,120800,5421716530,3620,3620,3630,3620,3264
|
|
20240119,120700,5409883535,3620,3625,3630,3620,2154
|
|
20240119,120600,5402074420,3620,3620,3630,3620,4712
|
|
20240119,120500,5385005175,3620,3635,3635,3620,5622
|
|
20240119,120400,5364622735,3635,3630,3640,3630,8906
|
|
20240119,120300,5332255015,3620,3640,3640,3620,17119
|
|
20240119,120200,5270171410,3640,3645,3650,3635,25886
|
|
20240119,120100,5175822015,3650,3650,3650,3640,16994
|
|
20240119,120000,5113858730,3650,3645,3655,3645,23694
|
|
20240119,115900,5027334185,3645,3660,3665,3645,38659
|
|
20240119,115800,4886071320,3660,3645,3660,3635,28999
|
|
20240119,115700,4780190250,3645,3645,3650,3640,15956
|
|
20240119,115600,4721992455,3650,3650,3655,3645,16536
|
|
20240119,115500,4661636485,3655,3645,3660,3625,46864
|
|
20240119,115400,4490658870,3640,3625,3645,3610,13875
|
|
20240119,115300,4440280115,3615,3625,3630,3615,17433
|
|
20240119,115200,4377046415,3625,3615,3625,3615,4006
|
|
20240119,115100,4362551655,3610,3600,3610,3600,5308
|
|
20240119,115000,4343393710,3600,3600,3600,3595,4297
|
|
20240119,114900,4327927760,3600,3600,3600,3595,1124
|
|
20240119,114800,4323886705,3600,3605,3605,3595,2967
|
|
20240119,114700,4313194465,3600,3600,3600,3595,1759
|
|
20240119,114600,4306865315,3600,3605,3605,3600,1478
|
|
20240119,114500,4301544165,3605,3610,3610,3605,143
|
|
20240119,114400,4301028580,3610,3610,3610,3600,324
|
|
20240119,114300,4299861540,3610,3605,3610,3600,657
|
|
20240119,114200,4297491205,3605,3610,3610,3605,933
|
|
20240119,114100,4294127595,3605,3605,3610,3605,1215
|
|
20240119,114000,4289747450,3605,3605,3605,3600,1088
|
|
20240119,113900,4285827380,3605,3600,3605,3600,914
|
|
20240119,113800,4282536095,3600,3600,3605,3600,1268
|
|
20240119,113700,4277971290,3605,3595,3605,3590,3432
|
|
20240119,113600,4265634180,3595,3590,3595,3590,4436
|
|
20240119,113500,4249708920,3590,3585,3590,3580,2149
|
|
20240119,113400,4242001715,3580,3585,3585,3580,374
|
|
20240119,113300,4240661705,3585,3575,3585,3575,773
|
|
20240119,113200,4237895690,3575,3590,3590,3570,16741
|
|
20240119,113100,4178000640,3590,3585,3590,3585,126
|
|
20240119,113000,4177548515,3590,3590,3590,3585,601
|
|
20240119,112900,4175391825,3590,3585,3590,3580,4255
|
|
20240119,112800,4160122445,3585,3590,3595,3580,6033
|
|
20240119,112700,4138469160,3590,3590,3590,3580,4097
|
|
20240119,112600,4123772420,3590,3585,3590,3580,4026
|
|
20240119,112500,4109353860,3585,3605,3605,3585,18908
|
|
20240119,112400,4041410420,3605,3605,3605,3600,1913
|
|
20240119,112300,4034521435,3605,3610,3610,3600,510
|
|
20240119,112200,4032683765,3600,3605,3605,3600,2549
|
|
20240119,112100,4023500490,3605,3600,3605,3600,405
|
|
20240119,112000,4022042220,3600,3605,3610,3600,1452
|
|
20240119,111900,4016809260,3610,3610,3620,3605,5889
|
|
20240119,111800,3995567760,3610,3605,3615,3605,632
|
|
20240119,111700,3993286870,3610,3610,3610,3605,1263
|
|
20240119,111600,3988732845,3610,3610,3615,3605,1322
|
|
20240119,111500,3983960030,3615,3620,3620,3610,59
|
|
20240119,111400,3983746945,3620,3615,3620,3610,3449
|
|
20240119,111300,3971290365,3615,3620,3620,3610,1551
|
|
20240119,111200,3965686430,3610,3625,3625,3610,1054
|
|
20240119,111100,3961878855,3625,3625,3625,3610,6511
|
|
20240119,111000,3938341955,3625,3630,3630,3615,2503
|
|
20240119,110900,3929268990,3630,3630,3630,3615,415
|
|
20240119,110800,3927763230,3630,3625,3630,3615,9452
|
|
20240119,110700,3893516260,3625,3620,3625,3620,3547
|
|
20240119,110600,3880676095,3620,3625,3625,3620,1558
|
|
20240119,110500,3875030075,3630,3625,3630,3620,3077
|
|
20240119,110400,3863866325,3625,3625,3625,3615,14271
|
|
20240119,110300,3812209170,3625,3625,3625,3620,8977
|
|
20240119,110200,3779696655,3625,3615,3625,3615,2723
|
|
20240119,110100,3769830955,3625,3625,3630,3615,5216
|
|
20240119,110000,3750940840,3625,3620,3630,3620,2195
|
|
20240119,105900,3742992085,3620,3615,3625,3610,4907
|
|
20240119,105800,3725255755,3610,3610,3615,3605,16749
|
|
20240119,105700,3664789625,3615,3620,3625,3615,7306
|
|
20240119,105600,3638369895,3625,3640,3640,3615,14969
|
|
20240119,105500,3584098205,3630,3640,3645,3630,8305
|
|
20240119,105400,3553890870,3645,3645,3650,3640,26003
|
|
20240119,105300,3459114625,3645,3645,3645,3625,19128
|
|
20240119,105200,3389493105,3645,3630,3650,3625,29363
|
|
20240119,105100,3282607080,3635,3630,3640,3615,20334
|
|
20240119,105000,3208818375,3630,3630,3640,3620,17576
|
|
20240119,104900,3144978110,3630,3625,3630,3625,7933
|
|
20240119,104800,3116193890,3630,3625,3630,3615,16053
|
|
20240119,104700,3057999595,3620,3610,3620,3605,12025
|
|
20240119,104600,3014522290,3610,3600,3610,3600,3126
|
|
20240119,104500,3003248880,3605,3600,3605,3600,382
|
|
20240119,104400,3001873655,3600,3600,3605,3600,921
|
|
20240119,104300,2998556675,3600,3610,3610,3600,4188
|
|
20240119,104200,2983458835,3610,3605,3610,3605,1945
|
|
20240119,104100,2976447030,3610,3610,3610,3605,117
|
|
20240119,104000,2976024915,3605,3605,3610,3605,326
|
|
20240119,103900,2974849670,3610,3610,3610,3610,1380
|
|
20240119,103800,2969867870,3615,3615,3615,3610,788
|
|
20240119,103700,2967021455,3615,3610,3615,3610,1907
|
|
20240119,103600,2960130825,3610,3605,3615,3605,2159
|
|
20240119,103500,2952339640,3605,3600,3605,3600,2583
|
|
20240119,103400,2943037570,3600,3615,3615,3600,3375
|
|
20240119,103300,2930866870,3615,3610,3615,3610,2018
|
|
20240119,103200,2923575930,3615,3610,3620,3610,12080
|
|
20240119,103100,2879913730,3610,3610,3615,3605,6516
|
|
20240119,103000,2856385205,3610,3605,3610,3600,3494
|
|
20240119,102900,2843780080,3605,3605,3605,3600,65
|
|
20240119,102800,2843546035,3605,3600,3605,3595,2144
|
|
20240119,102700,2835829675,3610,3595,3610,3595,2365
|
|
20240119,102600,2827311075,3600,3600,3600,3600,1666
|
|
20240119,102500,2821313475,3600,3600,3605,3595,515
|
|
20240119,102400,2819459580,3595,3600,3600,3595,2011
|
|
20240119,102300,2812224630,3600,3605,3610,3600,14111
|
|
20240119,102200,2761404215,3605,3610,3615,3605,4961
|
|
20240119,102100,2743490610,3615,3605,3615,3595,8601
|
|
20240119,102000,2712463380,3605,3605,3605,3595,2513
|
|
20240119,101900,2703414695,3605,3610,3610,3600,6143
|
|
20240119,101800,2681279620,3605,3585,3605,3585,8873
|
|
20240119,101700,2649352880,3580,3595,3595,3580,1024
|
|
20240119,101600,2645686000,3580,3580,3580,3575,814
|
|
20240119,101500,2642773560,3580,3585,3590,3580,3858
|
|
20240119,101400,2628948425,3575,3575,3585,3575,2130
|
|
20240119,101300,2621327990,3575,3580,3580,3575,3522
|
|
20240119,101200,2608720705,3580,3580,3580,3570,1925
|
|
20240119,101100,2601843620,3580,3585,3585,3575,1759
|
|
20240119,101000,2595545195,3580,3585,3590,3575,644
|
|
20240119,100900,2593235710,3585,3575,3585,3575,13236
|
|
20240119,100800,2545864085,3580,3580,3585,3580,5038
|
|
20240119,100700,2527822445,3580,3575,3585,3575,5018
|
|
20240119,100600,2509863440,3580,3585,3595,3575,6382
|
|
20240119,100500,2487009395,3585,3600,3605,3585,7086
|
|
20240119,100400,2461555720,3600,3590,3600,3590,993
|
|
20240119,100300,2457990140,3590,3595,3600,3590,2981
|
|
20240119,100200,2447271505,3590,3595,3595,3590,1238
|
|
20240119,100100,2442822265,3595,3595,3600,3590,13534
|
|
20240119,100000,2394176910,3595,3595,3600,3595,2470
|
|
20240119,095900,2385289195,3600,3610,3610,3595,7990
|
|
20240119,095800,2356502615,3610,3605,3615,3605,18258
|
|
20240119,095700,2290598530,3600,3595,3600,3590,8814
|
|
20240119,095600,2258890250,3595,3590,3595,3590,4942
|
|
20240119,095500,2241132095,3590,3585,3590,3585,8073
|
|
20240119,095400,2212155065,3580,3585,3585,3580,2181
|
|
20240119,095300,2204344335,3585,3590,3590,3580,4052
|
|
20240119,095200,2189821365,3590,3600,3600,3590,10885
|
|
20240119,095100,2150708920,3600,3575,3600,3575,15991
|
|
20240119,095000,2093274730,3575,3575,3575,3570,1300
|
|
20240119,094900,2088633710,3575,3565,3575,3555,10655
|
|
20240119,094800,2050676885,3565,3580,3580,3555,6243
|
|
20240119,094700,2028442535,3580,3570,3580,3565,3217
|
|
20240119,094600,2016945360,3575,3575,3575,3575,1759
|
|
20240119,094500,2010656935,3575,3585,3585,3575,3016
|
|
20240119,094400,1999854015,3585,3585,3585,3570,1460
|
|
20240119,094300,1994621415,3580,3555,3580,3555,15675
|
|
20240119,094200,1938648670,3565,3565,3565,3550,2798
|
|
20240119,094100,1928712245,3565,3555,3565,3555,560
|
|
20240119,094000,1926720815,3565,3565,3565,3560,375
|
|
20240119,093900,1925384560,3570,3550,3570,3545,12006
|
|
20240119,093800,1882710010,3550,3570,3570,3550,4706
|
|
20240119,093700,1865971640,3570,3560,3570,3560,3377
|
|
20240119,093600,1853941545,3560,3570,3570,3560,5509
|
|
20240119,093500,1834304270,3570,3575,3575,3555,4643
|
|
20240119,093400,1817772190,3570,3560,3570,3560,12427
|
|
20240119,093300,1773443375,3560,3560,3565,3560,2725
|
|
20240119,093200,1763741465,3560,3570,3570,3555,3205
|
|
20240119,093100,1752330115,3565,3565,3570,3560,4789
|
|
20240119,093000,1735255285,3565,3555,3565,3555,2772
|
|
20240119,092900,1725383940,3555,3550,3570,3550,6523
|
|
20240119,092800,1702130815,3550,3555,3555,3550,8599
|
|
20240119,092700,1671561920,3555,3560,3565,3555,8234
|
|
20240119,092600,1642250165,3560,3565,3565,3555,2122
|
|
20240119,092500,1634689700,3565,3560,3575,3555,13599
|
|
20240119,092400,1586238960,3560,3570,3580,3560,5768
|
|
20240119,092300,1565675360,3570,3555,3580,3555,32396
|
|
20240119,092200,1449944530,3560,3550,3560,3535,5979
|
|
20240119,092100,1428738130,3550,3535,3550,3535,7080
|
|
20240119,092000,1403658480,3535,3535,3540,3525,5423
|
|
20240119,091900,1384493475,3525,3525,3535,3525,11898
|
|
20240119,091800,1342516990,3525,3540,3545,3525,6357
|
|
20240119,091700,1320088695,3540,3545,3550,3530,22975
|
|
20240119,091600,1238780650,3550,3565,3565,3545,24011
|
|
20240119,091500,1153300415,3565,3570,3575,3565,5258
|
|
20240119,091400,1134544950,3570,3565,3575,3565,4083
|
|
20240119,091300,1119966755,3570,3580,3580,3565,11784
|
|
20240119,091200,1077844065,3580,3555,3580,3555,13770
|
|
20240119,091100,1028717880,3560,3550,3560,3545,14617
|
|
20240119,091000,976793305,3550,3550,3555,3545,11151
|
|
20240119,090900,937211950,3555,3550,3555,3545,6436
|
|
20240119,090800,914353015,3555,3545,3555,3535,8878
|
|
20240119,090700,882857165,3540,3525,3550,3520,21731
|
|
20240119,090600,805895085,3520,3515,3525,3510,4675
|
|
20240119,090500,789443660,3515,3520,3525,3510,9039
|
|
20240119,090400,757694845,3515,3515,3525,3510,4496
|
|
20240119,090300,741883875,3515,3515,3520,3505,8513
|
|
20240119,090200,711993220,3510,3500,3530,3500,38282
|
|
20240119,090100,577916685,3490,3480,3510,3480,31743
|
|
20240119,090000,467038395,3490,3540,3540,3470,131883
|