648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,194500,27022056930,3945,3945,3945,3945,90663
|
|
20240118,194400,27022056930,3945,3945,3945,3945,0
|
|
20240118,194300,27022056930,3945,3945,3945,3945,0
|
|
20240118,194200,27022056930,3945,3945,3945,3945,0
|
|
20240118,194100,27022056930,3945,3945,3945,3945,0
|
|
20240118,194000,27022056930,3945,3945,3945,3945,0
|
|
20240118,193900,27022056930,3945,3945,3945,3945,0
|
|
20240118,193800,27022056930,3945,3945,3945,3945,0
|
|
20240118,193700,27022056930,3945,3945,3945,3945,0
|
|
20240118,193600,27022056930,3945,3945,3945,3945,0
|
|
20240118,193500,27022056930,3945,3945,3945,3945,0
|
|
20240118,193400,27022056930,3945,3945,3945,3945,0
|
|
20240118,193300,27022056930,3945,3945,3945,3945,0
|
|
20240118,193200,27022056930,3945,3945,3945,3945,0
|
|
20240118,193100,27022056930,3945,3945,3945,3945,0
|
|
20240118,193000,27022056930,3945,3945,3945,3945,0
|
|
20240118,192900,27022056930,3945,3945,3945,3945,0
|
|
20240118,192800,27022056930,3945,3945,3945,3945,0
|
|
20240118,192700,27022056930,3945,3945,3945,3945,0
|
|
20240118,192600,27022056930,3945,3945,3945,3945,0
|
|
20240118,192500,27022056930,3945,3945,3945,3945,0
|
|
20240118,192400,27022056930,3945,3945,3945,3945,0
|
|
20240118,192300,27022056930,3945,3945,3945,3945,0
|
|
20240118,192200,27022056930,3945,3945,3945,3945,0
|
|
20240118,192100,27022056930,3945,3945,3945,3945,0
|
|
20240118,192000,27022056930,3945,3945,3945,3945,0
|
|
20240118,191900,27022056930,3945,3945,3945,3945,0
|
|
20240118,191800,27022056930,3945,3945,3945,3945,0
|
|
20240118,191700,27022056930,3945,3945,3945,3945,0
|
|
20240118,191600,27022056930,3945,3945,3945,3945,0
|
|
20240118,191500,27022056930,3945,3945,3945,3945,90663
|
|
20240118,191400,27022056930,3945,3945,3945,3945,0
|
|
20240118,191300,27022056930,3945,3945,3945,3945,0
|
|
20240118,191200,27022056930,3945,3945,3945,3945,0
|
|
20240118,191100,27022056930,3945,3945,3945,3945,0
|
|
20240118,191000,27022056930,3945,3945,3945,3945,0
|
|
20240118,190900,27022056930,3945,3945,3945,3945,0
|
|
20240118,190800,27022056930,3945,3945,3945,3945,0
|
|
20240118,190700,27022056930,3945,3945,3945,3945,0
|
|
20240118,190600,27022056930,3945,3945,3945,3945,0
|
|
20240118,190500,27022056930,3945,3945,3945,3945,0
|
|
20240118,190400,27022056930,3945,3945,3945,3945,0
|
|
20240118,190300,27022056930,3945,3945,3945,3945,0
|
|
20240118,190200,27022056930,3945,3945,3945,3945,0
|
|
20240118,190100,27022056930,3945,3945,3945,3945,0
|
|
20240118,190000,27022056930,3945,3945,3945,3945,0
|
|
20240118,185900,27022056930,3945,3945,3945,3945,0
|
|
20240118,185800,27022056930,3945,3945,3945,3945,0
|
|
20240118,185700,27022056930,3945,3945,3945,3945,0
|
|
20240118,185600,27022056930,3945,3945,3945,3945,0
|
|
20240118,185500,27022056930,3945,3945,3945,3945,0
|
|
20240118,185400,27022056930,3945,3945,3945,3945,0
|
|
20240118,185300,27022056930,3945,3945,3945,3945,0
|
|
20240118,185200,27022056930,3945,3945,3945,3945,0
|
|
20240118,185100,27022056930,3945,3945,3945,3945,0
|
|
20240118,185000,27022056930,3945,3945,3945,3945,0
|
|
20240118,184900,27022056930,3945,3945,3945,3945,0
|
|
20240118,184800,27022056930,3945,3945,3945,3945,0
|
|
20240118,184700,27022056930,3945,3945,3945,3945,0
|
|
20240118,184600,27022056930,3945,3945,3945,3945,0
|
|
20240118,184500,27022056930,3945,3945,3945,3945,90663
|
|
20240118,184400,27022056930,3945,3945,3945,3945,0
|
|
20240118,184300,27022056930,3945,3945,3945,3945,0
|
|
20240118,184200,27022056930,3945,3945,3945,3945,0
|
|
20240118,184100,27022056930,3945,3945,3945,3945,0
|
|
20240118,184000,27022056930,3945,3945,3945,3945,0
|
|
20240118,183900,27022056930,3945,3945,3945,3945,0
|
|
20240118,183800,27022056930,3945,3945,3945,3945,0
|
|
20240118,183700,27022056930,3945,3945,3945,3945,0
|
|
20240118,183600,27022056930,3945,3945,3945,3945,0
|
|
20240118,183500,27022056930,3945,3945,3945,3945,0
|
|
20240118,183400,27022056930,3945,3945,3945,3945,0
|
|
20240118,183300,27022056930,3945,3945,3945,3945,0
|
|
20240118,183200,27022056930,3945,3945,3945,3945,0
|
|
20240118,183100,27022056930,3945,3945,3945,3945,0
|
|
20240118,183000,27022056930,3945,3945,3945,3945,0
|
|
20240118,182900,27022056930,3945,3945,3945,3945,0
|
|
20240118,182800,27022056930,3945,3945,3945,3945,0
|
|
20240118,182700,27022056930,3945,3945,3945,3945,0
|
|
20240118,182600,27022056930,3945,3945,3945,3945,0
|
|
20240118,182500,27022056930,3945,3945,3945,3945,0
|
|
20240118,182400,27022056930,3945,3945,3945,3945,0
|
|
20240118,182300,27022056930,3945,3945,3945,3945,0
|
|
20240118,182200,27022056930,3945,3945,3945,3945,0
|
|
20240118,182100,27022056930,3945,3945,3945,3945,0
|
|
20240118,182000,27022056930,3945,3945,3945,3945,0
|
|
20240118,181900,27022056930,3945,3945,3945,3945,0
|
|
20240118,181800,27022056930,3945,3945,3945,3945,0
|
|
20240118,181700,27022056930,3945,3945,3945,3945,0
|
|
20240118,181600,27022056930,3945,3945,3945,3945,0
|
|
20240118,181500,27022056930,3945,3945,3945,3945,90663
|
|
20240118,181400,27022056930,3945,3945,3945,3945,0
|
|
20240118,181300,27022056930,3945,3945,3945,3945,0
|
|
20240118,181200,27022056930,3945,3945,3945,3945,0
|
|
20240118,181100,27022056930,3945,3945,3945,3945,0
|
|
20240118,181000,27022056930,3945,3945,3945,3945,0
|
|
20240118,180900,27022056930,3945,3945,3945,3945,0
|
|
20240118,180800,27022056930,3945,3945,3945,3945,0
|
|
20240118,180700,27022056930,3945,3945,3945,3945,0
|
|
20240118,180600,27022056930,3945,3945,3945,3945,0
|
|
20240118,180500,27022056930,3945,3945,3945,3945,0
|
|
20240118,180400,27022056930,3945,3945,3945,3945,0
|
|
20240118,180300,27022056930,3945,3945,3945,3945,0
|
|
20240118,180200,27022056930,3945,3945,3945,3945,0
|
|
20240118,180100,27022056930,3945,3945,3945,3945,0
|
|
20240118,180000,27022056930,3945,3945,3945,3945,0
|
|
20240118,175900,27022056930,3945,3945,3945,3945,0
|
|
20240118,175800,27022056930,3945,3945,3945,3945,0
|
|
20240118,175700,27022056930,3945,3945,3945,3945,0
|
|
20240118,175600,27022056930,3945,3945,3945,3945,0
|
|
20240118,175500,27022056930,3945,3945,3945,3945,0
|
|
20240118,175400,27022056930,3945,3945,3945,3945,0
|
|
20240118,175300,27022056930,3945,3945,3945,3945,0
|
|
20240118,175200,27022056930,3945,3945,3945,3945,0
|
|
20240118,175100,27022056930,3945,3945,3945,3945,0
|
|
20240118,175000,27022056930,3945,3945,3945,3945,0
|
|
20240118,174900,27022056930,3945,3945,3945,3945,0
|
|
20240118,174800,27022056930,3945,3945,3945,3945,0
|
|
20240118,174700,27022056930,3945,3945,3945,3945,0
|
|
20240118,174600,27022056930,3945,3945,3945,3945,0
|
|
20240118,174500,27022056930,3945,3945,3945,3945,90663
|
|
20240118,174400,27022056930,3945,3945,3945,3945,0
|
|
20240118,174300,27022056930,3945,3945,3945,3945,0
|
|
20240118,174200,27022056930,3945,3945,3945,3945,0
|
|
20240118,174100,27022056930,3945,3945,3945,3945,0
|
|
20240118,174000,27022056930,3945,3945,3945,3945,0
|
|
20240118,173900,27022056930,3945,3945,3945,3945,0
|
|
20240118,173800,27022056930,3945,3945,3945,3945,0
|
|
20240118,173700,27022056930,3945,3945,3945,3945,0
|
|
20240118,173600,27022056930,3945,3945,3945,3945,0
|
|
20240118,173500,27022056930,3945,3945,3945,3945,0
|
|
20240118,173400,27022056930,3945,3945,3945,3945,0
|
|
20240118,173300,27022056930,3945,3945,3945,3945,0
|
|
20240118,173200,27022056930,3945,3945,3945,3945,0
|
|
20240118,173100,27022056930,3945,3945,3945,3945,0
|
|
20240118,173000,27022056930,3945,3945,3945,3945,0
|
|
20240118,172900,27022056930,3945,3945,3945,3945,0
|
|
20240118,172800,27022056930,3945,3945,3945,3945,0
|
|
20240118,172700,27022056930,3945,3945,3945,3945,0
|
|
20240118,172600,27022056930,3945,3945,3945,3945,0
|
|
20240118,172500,27022056930,3945,3945,3945,3945,0
|
|
20240118,172400,27022056930,3945,3945,3945,3945,0
|
|
20240118,172300,27022056930,3945,3945,3945,3945,0
|
|
20240118,172200,27022056930,3945,3945,3945,3945,0
|
|
20240118,172100,27022056930,3945,3945,3945,3945,0
|
|
20240118,172000,27022056930,3945,3945,3945,3945,0
|
|
20240118,171900,27022056930,3945,3945,3945,3945,0
|
|
20240118,171800,27022056930,3945,3945,3945,3945,0
|
|
20240118,171700,27022056930,3945,3945,3945,3945,0
|
|
20240118,171600,27022056930,3945,3945,3945,3945,0
|
|
20240118,171500,27022056930,3945,3945,3945,3945,90663
|
|
20240118,171400,27022056930,3945,3945,3945,3945,0
|
|
20240118,171300,27022056930,3945,3945,3945,3945,0
|
|
20240118,171200,27022056930,3945,3945,3945,3945,0
|
|
20240118,171100,27022056930,3945,3945,3945,3945,0
|
|
20240118,171000,27022056930,3945,3945,3945,3945,0
|
|
20240118,170900,27022056930,3945,3945,3945,3945,0
|
|
20240118,170800,27022056930,3945,3945,3945,3945,0
|
|
20240118,170700,27022056930,3945,3945,3945,3945,0
|
|
20240118,170600,27022056930,3945,3945,3945,3945,0
|
|
20240118,170500,27022056930,3945,3945,3945,3945,0
|
|
20240118,170400,27022056930,3945,3945,3945,3945,0
|
|
20240118,170300,27022056930,3945,3945,3945,3945,0
|
|
20240118,170200,27022056930,3945,3945,3945,3945,0
|
|
20240118,170100,27022056930,3945,3945,3945,3945,0
|
|
20240118,170000,27022056930,3945,3945,3945,3945,0
|
|
20240118,165900,27022056930,3945,3945,3945,3945,0
|
|
20240118,165800,27022056930,3945,3945,3945,3945,0
|
|
20240118,165700,27022056930,3945,3945,3945,3945,0
|
|
20240118,165600,27022056930,3945,3945,3945,3945,0
|
|
20240118,165500,27022056930,3945,3945,3945,3945,0
|
|
20240118,165400,27022056930,3945,3945,3945,3945,0
|
|
20240118,165300,27022056930,3945,3945,3945,3945,0
|
|
20240118,165200,27022056930,3945,3945,3945,3945,0
|
|
20240118,165100,27022056930,3945,3945,3945,3945,0
|
|
20240118,165000,27022056930,3945,3945,3945,3945,0
|
|
20240118,164900,27022056930,3945,3945,3945,3945,0
|
|
20240118,164800,27022056930,3945,3945,3945,3945,0
|
|
20240118,164700,27022056930,3945,3945,3945,3945,0
|
|
20240118,164600,27022056930,3945,3945,3945,3945,0
|
|
20240118,164500,27022056930,3945,3945,3945,3945,90663
|
|
20240118,164400,27022056930,3945,3945,3945,3945,0
|
|
20240118,164300,27022056930,3945,3945,3945,3945,0
|
|
20240118,164200,27022056930,3945,3945,3945,3945,0
|
|
20240118,164100,27022056930,3945,3945,3945,3945,0
|
|
20240118,164000,27022056930,3945,3945,3945,3945,0
|
|
20240118,163900,27022056930,3945,3945,3945,3945,0
|
|
20240118,163800,27022056930,3945,3945,3945,3945,0
|
|
20240118,163700,27022056930,3945,3945,3945,3945,0
|
|
20240118,163600,27022056930,3945,3945,3945,3945,0
|
|
20240118,163500,27022056930,3945,3945,3945,3945,0
|
|
20240118,163400,27022056930,3945,3945,3945,3945,0
|
|
20240118,163300,27022056930,3945,3945,3945,3945,0
|
|
20240118,163200,27022056930,3945,3945,3945,3945,0
|
|
20240118,163100,27022056930,3945,3945,3945,3945,0
|
|
20240118,163000,27022056930,3945,3945,3945,3945,0
|
|
20240118,162900,27022056930,3945,3945,3945,3945,0
|
|
20240118,162800,27022056930,3945,3945,3945,3945,0
|
|
20240118,162700,27022056930,3945,3945,3945,3945,0
|
|
20240118,162600,27022056930,3945,3945,3945,3945,0
|
|
20240118,162500,27022056930,3945,3945,3945,3945,0
|
|
20240118,162400,27022056930,3945,3945,3945,3945,0
|
|
20240118,162300,27022056930,3945,3945,3945,3945,0
|
|
20240118,162200,27022056930,3945,3945,3945,3945,0
|
|
20240118,162100,27022056930,3945,3945,3945,3945,0
|
|
20240118,162000,27022056930,3945,3945,3945,3945,0
|
|
20240118,161900,27022056930,3945,3945,3945,3945,0
|
|
20240118,161800,27022056930,3945,3945,3945,3945,0
|
|
20240118,161700,27022056930,3945,3945,3945,3945,0
|
|
20240118,161600,27022056930,3945,3945,3945,3945,0
|
|
20240118,161500,27022056930,3945,3945,3945,3945,90663
|
|
20240118,161400,27022056930,3945,3945,3945,3945,0
|
|
20240118,161300,27022056930,3945,3945,3945,3945,0
|
|
20240118,161200,27022056930,3945,3945,3945,3945,0
|
|
20240118,161100,27022056930,3945,3945,3945,3945,0
|
|
20240118,161000,27022056930,3945,3945,3945,3945,0
|
|
20240118,160900,27022056930,3945,3945,3945,3945,0
|
|
20240118,160800,27022056930,3945,3945,3945,3945,0
|
|
20240118,160700,27022056930,3945,3945,3945,3945,0
|
|
20240118,160600,27022056930,3945,3945,3945,3945,0
|
|
20240118,160500,27022056930,3945,3945,3945,3945,0
|
|
20240118,160400,27022056930,3945,3945,3945,3945,0
|
|
20240118,160300,27022056930,3945,3945,3945,3945,0
|
|
20240118,160200,27022056930,3945,3945,3945,3945,0
|
|
20240118,160100,27022056930,3945,3945,3945,3945,0
|
|
20240118,160000,27022056930,3945,3945,3945,3945,0
|
|
20240118,155900,27022056930,3945,3945,3945,3945,0
|
|
20240118,155800,27022056930,3945,3945,3945,3945,0
|
|
20240118,155700,27022056930,3945,3945,3945,3945,0
|
|
20240118,155600,27022056930,3945,3945,3945,3945,0
|
|
20240118,155500,27022056930,3945,3945,3945,3945,0
|
|
20240118,155400,27022056930,3945,3945,3945,3945,0
|
|
20240118,155300,27022056930,3945,3945,3945,3945,0
|
|
20240118,155200,27022056930,3945,3945,3945,3945,0
|
|
20240118,155100,27022056930,3945,3945,3945,3945,0
|
|
20240118,155000,27022056930,3945,3945,3945,3945,0
|
|
20240118,154900,27022056930,3945,3945,3945,3945,0
|
|
20240118,154800,27022056930,3945,3945,3945,3945,0
|
|
20240118,154700,27022056930,3945,3945,3945,3945,0
|
|
20240118,154600,27022056930,3945,3945,3945,3945,0
|
|
20240118,154500,27022056930,3945,3945,3945,3945,90663
|
|
20240118,154400,27022056930,3945,3945,3945,3945,0
|
|
20240118,154300,27022056930,3945,3945,3945,3945,0
|
|
20240118,154200,27022056930,3945,3945,3945,3945,0
|
|
20240118,154100,27022056930,3945,3945,3945,3945,0
|
|
20240118,154000,27022056930,3945,3945,3945,3945,0
|
|
20240118,153900,27022056930,3945,3945,3945,3945,0
|
|
20240118,153800,27022056930,3945,3945,3945,3945,0
|
|
20240118,153700,27022056930,3945,3945,3945,3945,0
|
|
20240118,153600,27022056930,3945,3945,3945,3945,0
|
|
20240118,153500,27022056930,3945,3945,3945,3945,0
|
|
20240118,153400,27022056930,3945,3945,3945,3945,0
|
|
20240118,153300,27022056930,3945,3945,3945,3945,0
|
|
20240118,153200,27022056930,3945,3945,3945,3945,0
|
|
20240118,153100,27022056930,3945,3945,3945,3945,0
|
|
20240118,153000,27022056930,3945,3945,3945,3945,90663
|
|
20240118,152900,26664391395,3870,3870,3870,3870,0
|
|
20240118,152800,26664391395,3870,3870,3870,3870,0
|
|
20240118,152700,26664391395,3870,3870,3870,3870,0
|
|
20240118,152600,26664391395,3870,3870,3870,3870,0
|
|
20240118,152500,26664391395,3870,3870,3870,3870,0
|
|
20240118,152400,26664391395,3870,3870,3870,3870,0
|
|
20240118,152300,26664391395,3870,3870,3870,3870,0
|
|
20240118,152200,26664391395,3870,3870,3870,3870,0
|
|
20240118,152100,26664391395,3870,3870,3870,3870,0
|
|
20240118,152000,26664391395,3870,3870,3870,3870,0
|
|
20240118,151900,26664391395,3870,3810,3875,3810,48613
|
|
20240118,151800,26477808600,3810,3795,3815,3795,11798
|
|
20240118,151700,26432894815,3800,3815,3820,3800,11828
|
|
20240118,151600,26387831500,3825,3785,3835,3780,28384
|
|
20240118,151500,26279804180,3780,3775,3790,3765,17887
|
|
20240118,151400,26212130145,3780,3785,3785,3775,5185
|
|
20240118,151300,26192537805,3775,3780,3790,3770,5513
|
|
20240118,151200,26171688150,3780,3785,3790,3770,4490
|
|
20240118,151100,26154724510,3785,3760,3785,3745,6822
|
|
20240118,151000,26129045575,3760,3740,3785,3735,3336
|
|
20240118,150900,26116492025,3755,3755,3760,3740,6269
|
|
20240118,150800,26092989280,3760,3750,3760,3750,393
|
|
20240118,150700,26091513285,3760,3740,3780,3730,5921
|
|
20240118,150600,26069285090,3725,3775,3775,3725,9346
|
|
20240118,150500,26034308235,3750,3715,3780,3715,10992
|
|
20240118,150400,25993148305,3715,3745,3750,3710,12873
|
|
20240118,150300,25945177260,3745,3750,3755,3730,3093
|
|
20240118,150200,25933598715,3755,3745,3765,3730,3810
|
|
20240118,150100,25919323445,3725,3715,3750,3715,4012
|
|
20240118,150000,25904379765,3710,3750,3755,3690,28020
|
|
20240118,145900,25800441225,3750,3780,3780,3745,8177
|
|
20240118,145800,25769701375,3770,3770,3785,3750,9009
|
|
20240118,145700,25735783225,3785,3775,3795,3755,14146
|
|
20240118,145600,25682449975,3795,3780,3810,3775,22050
|
|
20240118,145500,25598713590,3800,3795,3805,3765,12482
|
|
20240118,145400,25551605905,3795,3770,3805,3750,21449
|
|
20240118,145300,25470610465,3770,3795,3800,3745,10772
|
|
20240118,145200,25429973630,3790,3770,3845,3770,55350
|
|
20240118,145100,25218191100,3780,3795,3805,3775,14543
|
|
20240118,145000,25163088075,3795,3735,3805,3735,35008
|
|
20240118,144900,25031145285,3735,3760,3760,3735,14237
|
|
20240118,144800,24977802100,3755,3770,3805,3755,41736
|
|
20240118,144700,24820254030,3790,3820,3830,3765,25959
|
|
20240118,144600,24721555080,3815,3710,3855,3710,95258
|
|
20240118,144500,24360923380,3710,3705,3720,3705,4190
|
|
20240118,144400,24345379540,3700,3725,3725,3700,3240
|
|
20240118,144300,24333356590,3720,3710,3725,3700,13292
|
|
20240118,144200,24284059265,3715,3730,3730,3700,14905
|
|
20240118,144100,24228684100,3730,3710,3735,3685,19866
|
|
20240118,144000,24154888445,3710,3715,3725,3695,9507
|
|
20240118,143900,24119621370,3720,3690,3725,3685,19898
|
|
20240118,143800,24045826130,3690,3700,3700,3680,2343
|
|
20240118,143700,24037169240,3700,3700,3710,3670,32626
|
|
20240118,143600,23916704480,3695,3700,3700,3685,15125
|
|
20240118,143500,23860813800,3700,3690,3700,3670,19598
|
|
20240118,143400,23788463450,3690,3670,3700,3655,38323
|
|
20240118,143300,23647154535,3675,3615,3685,3615,34381
|
|
20240118,143200,23521454120,3605,3630,3630,3605,1724
|
|
20240118,143100,23515212820,3630,3605,3630,3595,2607
|
|
20240118,143000,23505802165,3600,3585,3600,3585,1675
|
|
20240118,142900,23499788870,3595,3595,3595,3580,9181
|
|
20240118,142800,23466860700,3600,3600,3605,3595,3222
|
|
20240118,142700,23455261390,3600,3610,3610,3600,597
|
|
20240118,142600,23453111640,3610,3610,3610,3600,823
|
|
20240118,142500,23450142835,3625,3630,3630,3610,1427
|
|
20240118,142400,23444990625,3630,3605,3640,3605,5527
|
|
20240118,142300,23424921350,3605,3625,3625,3605,169
|
|
20240118,142200,23424309000,3625,3620,3625,3610,2782
|
|
20240118,142100,23414258210,3625,3625,3640,3620,7938
|
|
20240118,142000,23385439990,3635,3650,3650,3625,4917
|
|
20240118,141900,23367585895,3650,3625,3655,3605,15808
|
|
20240118,141800,23310048935,3640,3600,3640,3595,13440
|
|
20240118,141700,23261448855,3610,3600,3615,3600,1046
|
|
20240118,141600,23257673950,3610,3610,3610,3600,1075
|
|
20240118,141500,23253803910,3610,3600,3610,3600,22
|
|
20240118,141400,23253724630,3610,3610,3610,3595,36
|
|
20240118,141300,23253595180,3610,3605,3610,3595,2391
|
|
20240118,141200,23244987510,3610,3615,3615,3610,72
|
|
20240118,141100,23244727425,3620,3595,3620,3595,6331
|
|
20240118,141000,23221924565,3595,3600,3600,3595,4325
|
|
20240118,140900,23206359580,3600,3600,3600,3595,4509
|
|
20240118,140800,23190133820,3600,3600,3600,3595,4417
|
|
20240118,140700,23174232870,3595,3590,3600,3590,269
|
|
20240118,140600,23173265420,3600,3600,3600,3590,2126
|
|
20240118,140500,23165632450,3590,3595,3600,3590,911
|
|
20240118,140400,23162359455,3600,3595,3600,3595,505
|
|
20240118,140300,23160543800,3595,3600,3600,3595,3290
|
|
20240118,140200,23148701150,3605,3600,3605,3595,1086
|
|
20240118,140100,23144791175,3595,3600,3600,3595,127
|
|
20240118,140000,23144334490,3600,3590,3600,3585,484
|
|
20240118,135900,23142597780,3600,3590,3600,3585,1558
|
|
20240118,135800,23137004465,3600,3590,3600,3585,1525
|
|
20240118,135700,23131529890,3585,3600,3600,3585,208
|
|
20240118,135600,23130784050,3600,3580,3600,3580,1093
|
|
20240118,135500,23126871090,3580,3580,3600,3580,2991
|
|
20240118,135400,23116127595,3580,3575,3590,3575,1560
|
|
20240118,135300,23110548110,3575,3580,3590,3575,6999
|
|
20240118,135200,23085509120,3580,3600,3600,3580,2227
|
|
20240118,135100,23077536220,3595,3600,3600,3595,43
|
|
20240118,135000,23077381425,3600,3575,3605,3575,3119
|
|
20240118,134900,23066227685,3580,3605,3605,3580,7230
|
|
20240118,134800,23040341420,3585,3590,3610,3585,6036
|
|
20240118,134700,23018657135,3590,3595,3595,3585,7994
|
|
20240118,134600,22989971145,3595,3605,3605,3590,5917
|
|
20240118,134500,22968698210,3605,3600,3610,3595,5510
|
|
20240118,134400,22948885145,3600,3610,3610,3595,11423
|
|
20240118,134300,22907784710,3610,3610,3610,3600,632
|
|
20240118,134200,22905507110,3615,3600,3615,3600,9633
|
|
20240118,134100,22870820775,3600,3605,3610,3600,3667
|
|
20240118,134000,22857601845,3605,3605,3620,3605,3825
|
|
20240118,133900,22843812455,3605,3615,3615,3605,9559
|
|
20240118,133800,22809303335,3620,3615,3620,3615,593
|
|
20240118,133700,22807157195,3620,3615,3620,3615,713
|
|
20240118,133600,22804577700,3615,3620,3620,3615,1358
|
|
20240118,133500,22799661770,3615,3625,3625,3615,404
|
|
20240118,133400,22798199975,3620,3615,3620,3615,940
|
|
20240118,133300,22794799110,3625,3625,3625,3615,1387
|
|
20240118,133200,22789783545,3625,3625,3625,3620,5884
|
|
20240118,133100,22768480575,3625,3620,3625,3615,1262
|
|
20240118,133000,22763910875,3615,3620,3625,3615,2551
|
|
20240118,132900,22754682810,3615,3620,3625,3615,743
|
|
20240118,132800,22751995660,3625,3615,3625,3610,1067
|
|
20240118,132700,22748138165,3625,3610,3630,3610,361
|
|
20240118,132600,22746831755,3635,3605,3635,3595,13864
|
|
20240118,132500,22696892720,3600,3615,3620,3600,29241
|
|
20240118,132400,22591476105,3615,3615,3620,3610,5741
|
|
20240118,132300,22570724985,3615,3630,3630,3615,11147
|
|
20240118,132200,22530343955,3630,3640,3640,3625,5296
|
|
20240118,132100,22511134060,3630,3630,3640,3625,1634
|
|
20240118,132000,22505203150,3630,3630,3640,3630,3641
|
|
20240118,131900,22491985030,3630,3645,3645,3630,667
|
|
20240118,131800,22489563395,3645,3645,3645,3625,5594
|
|
20240118,131700,22469241215,3645,3640,3645,3625,7585
|
|
20240118,131600,22441702140,3640,3630,3640,3625,8136
|
|
20240118,131500,22412166195,3630,3640,3640,3630,10795
|
|
20240118,131400,22372963000,3640,3640,3640,3630,6153
|
|
20240118,131300,22350594970,3635,3655,3655,3635,8648
|
|
20240118,131200,22319141075,3640,3665,3665,3640,3757
|
|
20240118,131100,22305456125,3645,3645,3665,3640,4593
|
|
20240118,131000,22288723405,3665,3670,3670,3645,1520
|
|
20240118,130900,22283176225,3650,3655,3675,3645,4189
|
|
20240118,130800,22267877890,3645,3650,3655,3645,2115
|
|
20240118,130700,22260166620,3645,3665,3665,3645,6808
|
|
20240118,130600,22235316295,3665,3670,3680,3655,438
|
|
20240118,130500,22233708515,3680,3690,3690,3650,1691
|
|
20240118,130400,22227490110,3690,3650,3690,3640,9100
|
|
20240118,130300,22194167205,3660,3650,3660,3635,5848
|
|
20240118,130200,22172819240,3635,3650,3650,3635,5090
|
|
20240118,130100,22154297275,3645,3655,3655,3645,1349
|
|
20240118,130000,22149379005,3645,3650,3660,3645,1002
|
|
20240118,125900,22145725405,3645,3660,3660,3640,7289
|
|
20240118,125800,22119156495,3660,3665,3665,3650,90
|
|
20240118,125700,22118827100,3660,3660,3660,3640,1025
|
|
20240118,125600,22115090180,3665,3645,3665,3640,3004
|
|
20240118,125500,22104152510,3665,3655,3665,3640,1653
|
|
20240118,125400,22098122380,3670,3645,3670,3645,2655
|
|
20240118,125300,22088409025,3645,3650,3670,3640,4240
|
|
20240118,125200,22072954525,3650,3665,3670,3645,7165
|
|
20240118,125100,22046793250,3670,3675,3675,3665,1344
|
|
20240118,125000,22041860820,3675,3685,3685,3665,2097
|
|
20240118,124900,22034162860,3685,3680,3685,3670,4794
|
|
20240118,124800,22016532130,3680,3675,3680,3670,1578
|
|
20240118,124700,22010731970,3680,3675,3680,3660,1137
|
|
20240118,124600,22006555065,3670,3650,3685,3640,3128
|
|
20240118,124500,21995137510,3650,3645,3650,3635,4731
|
|
20240118,124400,21977893935,3645,3655,3655,3640,1170
|
|
20240118,124300,21973631320,3655,3660,3665,3650,3557
|
|
20240118,124200,21960626625,3660,3635,3680,3630,7612
|
|
20240118,124100,21932895490,3635,3660,3680,3635,23970
|
|
20240118,124000,21845333620,3665,3665,3680,3655,4591
|
|
20240118,123900,21828529195,3660,3685,3695,3660,3515
|
|
20240118,123800,21815624560,3695,3700,3700,3685,1185
|
|
20240118,123700,21811252335,3700,3670,3705,3660,7199
|
|
20240118,123600,21784826755,3660,3690,3690,3655,10414
|
|
20240118,123500,21746660955,3695,3710,3710,3690,2507
|
|
20240118,123400,21737385245,3710,3695,3710,3695,1956
|
|
20240118,123300,21730141025,3710,3715,3715,3695,7277
|
|
20240118,123200,21703166790,3705,3715,3715,3705,8137
|
|
20240118,123100,21672967785,3715,3700,3715,3690,5213
|
|
20240118,123000,21653653040,3705,3695,3710,3690,7780
|
|
20240118,122900,21624858440,3695,3695,3695,3675,4721
|
|
20240118,122800,21607472185,3685,3695,3700,3685,3811
|
|
20240118,122700,21593389495,3695,3690,3695,3685,5823
|
|
20240118,122600,21571900100,3685,3680,3685,3675,3175
|
|
20240118,122500,21560208640,3680,3680,3685,3665,5390
|
|
20240118,122400,21540388295,3680,3665,3685,3655,8025
|
|
20240118,122300,21510984170,3665,3680,3680,3655,11281
|
|
20240118,122200,21469653160,3680,3695,3695,3680,5500
|
|
20240118,122100,21449368290,3695,3685,3700,3685,9927
|
|
20240118,122000,21412732450,3685,3680,3685,3660,10589
|
|
20240118,121900,21373846425,3675,3675,3690,3675,13431
|
|
20240118,121800,21324412265,3675,3655,3675,3655,8386
|
|
20240118,121700,21293694040,3655,3665,3675,3650,12879
|
|
20240118,121600,21246526295,3665,3655,3670,3640,15956
|
|
20240118,121500,21188226500,3655,3635,3660,3630,6414
|
|
20240118,121400,21164822185,3640,3640,3650,3625,7148
|
|
20240118,121300,21138833195,3640,3645,3655,3635,7304
|
|
20240118,121200,21112228545,3645,3625,3650,3625,12300
|
|
20240118,121100,21067541450,3625,3645,3655,3625,26653
|
|
20240118,121000,20970659160,3640,3655,3660,3640,20282
|
|
20240118,120900,20896667305,3655,3655,3670,3645,29442
|
|
20240118,120800,20789070745,3655,3650,3660,3625,19028
|
|
20240118,120700,20719758945,3650,3700,3705,3615,79230
|
|
20240118,120600,20430714935,3705,3775,3775,3700,61730
|
|
20240118,120500,20200051480,3770,3750,3790,3750,28659
|
|
20240118,120400,20091914340,3750,3745,3760,3740,15385
|
|
20240118,120300,20034239185,3750,3740,3765,3730,27994
|
|
20240118,120200,19929393730,3740,3785,3795,3710,86448
|
|
20240118,120100,19606062685,3785,3825,3830,3770,52208
|
|
20240118,120000,19408051870,3825,3860,3880,3780,58273
|
|
20240118,115900,19185012750,3860,3770,3865,3760,118875
|
|
20240118,115800,18731417280,3760,3945,3960,3760,169358
|
|
20240118,115700,18077076265,3930,4225,4225,3910,196965
|
|
20240118,115600,17278847660,4195,4245,4270,4195,141482
|
|
20240118,115500,16678120340,4250,4275,4280,4220,100626
|
|
20240118,115400,16249854875,4275,4220,4275,4215,135139
|
|
20240118,115300,15675550070,4220,4200,4220,4175,125026
|
|
20240118,115200,15150275250,4200,4170,4200,4165,74820
|
|
20240118,115100,14837276545,4170,4165,4190,4155,109997
|
|
20240118,115000,14378276500,4170,4165,4170,4135,51230
|
|
20240118,114900,14165570355,4155,4160,4180,4150,73356
|
|
20240118,114800,13860090425,4160,4150,4170,4140,59854
|
|
20240118,114700,13611251575,4150,4130,4155,4120,47551
|
|
20240118,114600,13414477670,4140,4140,4165,4130,55148
|
|
20240118,114500,13185489100,4140,4120,4150,4120,50636
|
|
20240118,114400,12975967170,4125,4160,4160,4115,80014
|
|
20240118,114300,12644989245,4155,4140,4160,4125,66829
|
|
20240118,114200,12367743505,4140,4150,4180,4105,105140
|
|
20240118,114100,11932436605,4150,4140,4160,4110,95157
|
|
20240118,114000,11538254945,4140,4110,4140,4100,43565
|
|
20240118,113900,11358517205,4110,4100,4145,4085,82702
|
|
20240118,113800,11018319510,4100,4150,4165,4085,133198
|
|
20240118,113700,10468570685,4145,4120,4150,4110,76332
|
|
20240118,113600,10153098620,4120,4125,4145,4075,96573
|
|
20240118,113500,9755568815,4125,4080,4125,4070,93985
|
|
20240118,113400,9370233315,4080,4060,4090,4040,52059
|
|
20240118,113300,9158088105,4045,4090,4135,3985,175116
|
|
20240118,113200,8441658300,4090,4080,4095,4065,72892
|
|
20240118,113100,8143829550,4075,4085,4090,4050,51623
|
|
20240118,113000,7933531385,4085,4055,4090,4045,68858
|
|
20240118,112900,7653398135,4045,4010,4060,4005,22967
|
|
20240118,112800,7560475400,4005,4065,4065,3970,43077
|
|
20240118,112700,7387161000,4060,4050,4070,4040,46939
|
|
20240118,112600,7196535470,4050,4040,4065,4035,63892
|
|
20240118,112500,6937588075,4045,4030,4045,4010,65342
|
|
20240118,112400,6673896290,4030,3975,4040,3960,57275
|
|
20240118,112300,6444770945,3975,3920,3980,3900,52104
|
|
20240118,112200,6239485480,3910,4010,4015,3900,118320
|
|
20240118,112100,5772584685,4015,4085,4085,4000,46250
|
|
20240118,112000,5585994235,4085,4050,4085,4040,53409
|
|
20240118,111900,5368339850,4060,4060,4070,4035,66289
|
|
20240118,111800,5099294260,4060,4085,4095,4060,103295
|
|
20240118,111700,4676989320,4090,4080,4090,4050,70389
|
|
20240118,111600,4389622910,4080,4090,4095,4020,110502
|
|
20240118,111500,3939582910,4090,4050,4095,4040,101163
|
|
20240118,111400,3527385050,4045,4025,4065,4020,97109
|
|
20240118,111300,3134359985,4030,3990,4040,3970,60326
|
|
20240118,111200,2892540555,3990,4015,4015,3970,48123
|
|
20240118,111100,2700217970,4015,3985,4030,3970,144449
|
|
20240118,111000,2122087255,3985,3990,3995,3925,68710
|
|
20240118,110900,1849816740,3995,3955,3995,3915,77068
|
|
20240118,110800,1543757270,3955,3945,3965,3885,97401
|
|
20240118,110700,1160558595,3950,3900,3950,3850,99156
|
|
20240118,110600,773084785,3910,3910,3910,3910,0
|
|
20240118,110500,773084785,3910,3910,3910,3910,0
|
|
20240118,110400,773084785,3910,3815,3910,3815,62478
|
|
20240118,110300,530376700,3790,3775,3880,3680,59940
|
|
20240118,110200,302331150,3775,3685,3775,3685,29004
|
|
20240118,110100,194312070,3665,3665,3665,3665,150
|
|
20240118,110000,193762320,3685,3685,3685,3685,100
|
|
20240118,105900,193393820,3685,3685,3685,3685,0
|
|
20240118,105800,193393820,3685,3685,3685,3685,0
|
|
20240118,105700,193393820,3685,3685,3685,3685,1
|
|
20240118,105600,193390135,3685,3685,3685,3685,2
|
|
20240118,105500,193382765,3690,3690,3690,3690,0
|
|
20240118,105400,193382765,3690,3690,3690,3690,0
|
|
20240118,105300,193382765,3690,3690,3690,3690,0
|
|
20240118,105200,193382765,3690,3690,3690,3690,0
|
|
20240118,105100,193382765,3690,3675,3690,3675,1010
|
|
20240118,105000,189665565,3665,3665,3665,3665,0
|
|
20240118,104900,189665565,3665,3665,3665,3665,0
|
|
20240118,104800,189665565,3665,3665,3665,3665,0
|
|
20240118,104700,189665565,3665,3665,3665,3665,0
|
|
20240118,104600,189665565,3665,3665,3665,3665,0
|
|
20240118,104500,189665565,3665,3665,3665,3665,0
|
|
20240118,104400,189665565,3665,3665,3665,3665,0
|
|
20240118,104300,189665565,3665,3665,3665,3665,0
|
|
20240118,104200,189665565,3665,3665,3665,3665,0
|
|
20240118,104100,189665565,3665,3665,3665,3665,441
|
|
20240118,104000,188049300,3685,3685,3685,3685,0
|
|
20240118,103900,188049300,3685,3685,3685,3685,3
|
|
20240118,103800,188038245,3685,3685,3685,3685,0
|
|
20240118,103700,188038245,3685,3685,3685,3685,0
|
|
20240118,103600,188038245,3685,3685,3685,3685,10
|
|
20240118,103500,188001395,3690,3690,3690,3690,0
|
|
20240118,103400,188001395,3690,3690,3690,3690,10
|
|
20240118,103300,187964495,3690,3690,3690,3690,0
|
|
20240118,103200,187964495,3690,3690,3690,3690,300
|
|
20240118,103100,186857495,3690,3690,3690,3690,2
|
|
20240118,103000,186850115,3695,3695,3695,3695,0
|
|
20240118,102900,186850115,3695,3685,3695,3685,1000
|
|
20240118,102800,183157360,3685,3660,3685,3660,82
|
|
20240118,102700,182857215,3690,3690,3690,3690,6
|
|
20240118,102600,182835075,3690,3690,3690,3690,0
|
|
20240118,102500,182835075,3690,3675,3690,3675,1004
|
|
20240118,102400,179137995,3675,3675,3675,3675,0
|
|
20240118,102300,179137995,3675,3675,3675,3675,0
|
|
20240118,102200,179137995,3675,3675,3675,3675,0
|
|
20240118,102100,179137995,3675,3675,3675,3675,0
|
|
20240118,102000,179137995,3675,3675,3675,3675,0
|
|
20240118,101900,179137995,3675,3675,3675,3675,0
|
|
20240118,101800,179137995,3675,3675,3675,3675,0
|
|
20240118,101700,179137995,3675,3675,3675,3675,278
|
|
20240118,101600,178116345,3655,3655,3655,3655,136
|
|
20240118,101500,177619265,3675,3665,3675,3665,3
|
|
20240118,101400,177608260,3675,3675,3675,3675,2
|
|
20240118,101300,177600910,3675,3675,3675,3675,1
|
|
20240118,101200,177597235,3655,3675,3675,3655,262
|
|
20240118,101100,176634425,3675,3650,3675,3650,657
|
|
20240118,101000,174222350,3675,3670,3675,3670,887
|
|
20240118,100900,170966665,3670,3660,3670,3660,2048
|
|
20240118,100800,163470565,3660,3660,3660,3660,0
|
|
20240118,100700,163470565,3660,3645,3660,3645,5
|
|
20240118,100600,163452325,3650,3645,3650,3645,188
|
|
20240118,100500,162766670,3640,3640,3640,3640,0
|
|
20240118,100400,162766670,3640,3640,3640,3640,2
|
|
20240118,100300,162759390,3645,3645,3645,3645,258
|
|
20240118,100200,161818980,3650,3650,3650,3650,1
|
|
20240118,100100,161815330,3650,3650,3650,3650,0
|
|
20240118,100000,161815330,3650,3650,3650,3650,2
|
|
20240118,095900,161808030,3650,3645,3650,3645,227
|
|
20240118,095800,160979970,3645,3645,3645,3645,0
|
|
20240118,095700,160979970,3645,3645,3645,3645,0
|
|
20240118,095600,160979970,3645,3645,3645,3645,0
|
|
20240118,095500,160979970,3645,3645,3645,3645,108
|
|
20240118,095400,160586310,3645,3640,3645,3640,750
|
|
20240118,095300,157853825,3640,3620,3640,3620,139
|
|
20240118,095200,157347885,3640,3630,3640,3630,824
|
|
20240118,095100,154354760,3625,3625,3625,3625,0
|
|
20240118,095000,154354760,3625,3625,3625,3625,17
|
|
20240118,094900,154293135,3630,3605,3630,3605,139
|
|
20240118,094800,153788590,3610,3610,3610,3605,1830
|
|
20240118,094700,147186405,3635,3630,3635,3630,2
|
|
20240118,094600,147179140,3625,3620,3625,3620,59
|
|
20240118,094500,146965365,3610,3610,3610,3610,10
|
|
20240118,094400,146929265,3610,3610,3610,3610,1
|
|
20240118,094300,146925655,3605,3605,3605,3605,385
|
|
20240118,094200,145537730,3605,3605,3605,3605,0
|
|
20240118,094100,145537730,3605,3635,3635,3605,273
|
|
20240118,094000,144551390,3635,3625,3635,3590,1260
|
|
20240118,093900,140015755,3645,3645,3645,3645,1
|
|
20240118,093800,140012110,3645,3630,3645,3615,579
|
|
20240118,093700,137916860,3635,3645,3645,3635,2028
|
|
20240118,093600,130532070,3645,3660,3660,3645,2181
|
|
20240118,093500,122565445,3670,3670,3670,3670,100
|
|
20240118,093400,122198445,3670,3670,3670,3670,0
|
|
20240118,093300,122198445,3670,3670,3670,3665,6
|
|
20240118,093200,122176435,3670,3670,3670,3670,100
|
|
20240118,093100,121809435,3670,3670,3670,3670,1
|
|
20240118,093000,121805765,3670,3660,3670,3660,804
|
|
20240118,092900,118863115,3665,3665,3665,3665,425
|
|
20240118,092800,117305490,3670,3680,3680,3670,510
|
|
20240118,092700,115433100,3680,3680,3680,3680,2
|
|
20240118,092600,115425740,3680,3700,3700,3680,564
|
|
20240118,092500,113347520,3685,3700,3700,3685,592
|
|
20240118,092400,111165985,3690,3695,3695,3690,308
|
|
20240118,092300,110029210,3695,3695,3700,3695,132
|
|
20240118,092200,109541320,3700,3700,3700,3700,2
|
|
20240118,092100,109533920,3695,3690,3700,3690,258
|
|
20240118,092000,108581495,3690,3690,3690,3690,434
|
|
20240118,091900,106980035,3690,3705,3705,3690,922
|
|
20240118,091800,103571640,3715,3710,3715,3695,1766
|
|
20240118,091700,97012235,3690,3710,3710,3690,3139
|
|
20240118,091600,85368965,3710,3700,3710,3685,2398
|
|
20240118,091500,76488160,3705,3700,3705,3685,1416
|
|
20240118,091400,71247920,3685,3700,3705,3685,1953
|
|
20240118,091300,64021080,3700,3685,3700,3685,3518
|
|
20240118,091200,51023165,3685,3675,3685,3670,1493
|
|
20240118,091100,45535405,3670,3665,3670,3660,1734
|
|
20240118,091000,39177315,3665,3665,3665,3665,1013
|
|
20240118,090900,35464670,3665,3665,3665,3665,896
|
|
20240118,090800,32180830,3655,3670,3670,3655,90
|
|
20240118,090700,31851340,3670,3670,3670,3670,8
|
|
20240118,090600,31821980,3670,3670,3670,3670,53
|
|
20240118,090500,31627470,3650,3645,3695,3645,4213
|
|
20240118,090400,16100515,3635,3645,3645,3635,276
|
|
20240118,090300,15096445,3645,3645,3650,3645,822
|
|
20240118,090200,12097655,3645,3635,3645,3635,911
|
|
20240118,090100,8781560,3635,3605,3635,3605,274
|
|
20240118,090000,7788135,3650,3555,3650,3555,2172
|