648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,194500,7126334215,3830,3830,3830,3830,31502
|
|
20240119,194400,7126334215,3830,3830,3830,3830,0
|
|
20240119,194300,7126334215,3830,3830,3830,3830,0
|
|
20240119,194200,7126334215,3830,3830,3830,3830,0
|
|
20240119,194100,7126334215,3830,3830,3830,3830,0
|
|
20240119,194000,7126334215,3830,3830,3830,3830,0
|
|
20240119,193900,7126334215,3830,3830,3830,3830,0
|
|
20240119,193800,7126334215,3830,3830,3830,3830,0
|
|
20240119,193700,7126334215,3830,3830,3830,3830,0
|
|
20240119,193600,7126334215,3830,3830,3830,3830,0
|
|
20240119,193500,7126334215,3830,3830,3830,3830,0
|
|
20240119,193400,7126334215,3830,3830,3830,3830,0
|
|
20240119,193300,7126334215,3830,3830,3830,3830,0
|
|
20240119,193200,7126334215,3830,3830,3830,3830,0
|
|
20240119,193100,7126334215,3830,3830,3830,3830,0
|
|
20240119,193000,7126334215,3830,3830,3830,3830,0
|
|
20240119,192900,7126334215,3830,3830,3830,3830,0
|
|
20240119,192800,7126334215,3830,3830,3830,3830,0
|
|
20240119,192700,7126334215,3830,3830,3830,3830,0
|
|
20240119,192600,7126334215,3830,3830,3830,3830,0
|
|
20240119,192500,7126334215,3830,3830,3830,3830,0
|
|
20240119,192400,7126334215,3830,3830,3830,3830,0
|
|
20240119,192300,7126334215,3830,3830,3830,3830,0
|
|
20240119,192200,7126334215,3830,3830,3830,3830,0
|
|
20240119,192100,7126334215,3830,3830,3830,3830,0
|
|
20240119,192000,7126334215,3830,3830,3830,3830,0
|
|
20240119,191900,7126334215,3830,3830,3830,3830,0
|
|
20240119,191800,7126334215,3830,3830,3830,3830,0
|
|
20240119,191700,7126334215,3830,3830,3830,3830,0
|
|
20240119,191600,7126334215,3830,3830,3830,3830,0
|
|
20240119,191500,7126334215,3830,3830,3830,3830,31502
|
|
20240119,191400,7126334215,3830,3830,3830,3830,0
|
|
20240119,191300,7126334215,3830,3830,3830,3830,0
|
|
20240119,191200,7126334215,3830,3830,3830,3830,0
|
|
20240119,191100,7126334215,3830,3830,3830,3830,0
|
|
20240119,191000,7126334215,3830,3830,3830,3830,0
|
|
20240119,190900,7126334215,3830,3830,3830,3830,0
|
|
20240119,190800,7126334215,3830,3830,3830,3830,0
|
|
20240119,190700,7126334215,3830,3830,3830,3830,0
|
|
20240119,190600,7126334215,3830,3830,3830,3830,0
|
|
20240119,190500,7126334215,3830,3830,3830,3830,0
|
|
20240119,190400,7126334215,3830,3830,3830,3830,0
|
|
20240119,190300,7126334215,3830,3830,3830,3830,0
|
|
20240119,190200,7126334215,3830,3830,3830,3830,0
|
|
20240119,190100,7126334215,3830,3830,3830,3830,0
|
|
20240119,190000,7126334215,3830,3830,3830,3830,0
|
|
20240119,185900,7126334215,3830,3830,3830,3830,0
|
|
20240119,185800,7126334215,3830,3830,3830,3830,0
|
|
20240119,185700,7126334215,3830,3830,3830,3830,0
|
|
20240119,185600,7126334215,3830,3830,3830,3830,0
|
|
20240119,185500,7126334215,3830,3830,3830,3830,0
|
|
20240119,185400,7126334215,3830,3830,3830,3830,0
|
|
20240119,185300,7126334215,3830,3830,3830,3830,0
|
|
20240119,185200,7126334215,3830,3830,3830,3830,0
|
|
20240119,185100,7126334215,3830,3830,3830,3830,0
|
|
20240119,185000,7126334215,3830,3830,3830,3830,0
|
|
20240119,184900,7126334215,3830,3830,3830,3830,0
|
|
20240119,184800,7126334215,3830,3830,3830,3830,0
|
|
20240119,184700,7126334215,3830,3830,3830,3830,0
|
|
20240119,184600,7126334215,3830,3830,3830,3830,0
|
|
20240119,184500,7126334215,3830,3830,3830,3830,31502
|
|
20240119,184400,7126334215,3830,3830,3830,3830,0
|
|
20240119,184300,7126334215,3830,3830,3830,3830,0
|
|
20240119,184200,7126334215,3830,3830,3830,3830,0
|
|
20240119,184100,7126334215,3830,3830,3830,3830,0
|
|
20240119,184000,7126334215,3830,3830,3830,3830,0
|
|
20240119,183900,7126334215,3830,3830,3830,3830,0
|
|
20240119,183800,7126334215,3830,3830,3830,3830,0
|
|
20240119,183700,7126334215,3830,3830,3830,3830,0
|
|
20240119,183600,7126334215,3830,3830,3830,3830,0
|
|
20240119,183500,7126334215,3830,3830,3830,3830,0
|
|
20240119,183400,7126334215,3830,3830,3830,3830,0
|
|
20240119,183300,7126334215,3830,3830,3830,3830,0
|
|
20240119,183200,7126334215,3830,3830,3830,3830,0
|
|
20240119,183100,7126334215,3830,3830,3830,3830,0
|
|
20240119,183000,7126334215,3830,3830,3830,3830,0
|
|
20240119,182900,7126334215,3830,3830,3830,3830,0
|
|
20240119,182800,7126334215,3830,3830,3830,3830,0
|
|
20240119,182700,7126334215,3830,3830,3830,3830,0
|
|
20240119,182600,7126334215,3830,3830,3830,3830,0
|
|
20240119,182500,7126334215,3830,3830,3830,3830,0
|
|
20240119,182400,7126334215,3830,3830,3830,3830,0
|
|
20240119,182300,7126334215,3830,3830,3830,3830,0
|
|
20240119,182200,7126334215,3830,3830,3830,3830,0
|
|
20240119,182100,7126334215,3830,3830,3830,3830,0
|
|
20240119,182000,7126334215,3830,3830,3830,3830,0
|
|
20240119,181900,7126334215,3830,3830,3830,3830,0
|
|
20240119,181800,7126334215,3830,3830,3830,3830,0
|
|
20240119,181700,7126334215,3830,3830,3830,3830,0
|
|
20240119,181600,7126334215,3830,3830,3830,3830,0
|
|
20240119,181500,7126334215,3830,3830,3830,3830,31502
|
|
20240119,181400,7126334215,3830,3830,3830,3830,0
|
|
20240119,181300,7126334215,3830,3830,3830,3830,0
|
|
20240119,181200,7126334215,3830,3830,3830,3830,0
|
|
20240119,181100,7126334215,3830,3830,3830,3830,0
|
|
20240119,181000,7126334215,3830,3830,3830,3830,0
|
|
20240119,180900,7126334215,3830,3830,3830,3830,0
|
|
20240119,180800,7126334215,3830,3830,3830,3830,0
|
|
20240119,180700,7126334215,3830,3830,3830,3830,0
|
|
20240119,180600,7126334215,3830,3830,3830,3830,0
|
|
20240119,180500,7126334215,3830,3830,3830,3830,0
|
|
20240119,180400,7126334215,3830,3830,3830,3830,0
|
|
20240119,180300,7126334215,3830,3830,3830,3830,0
|
|
20240119,180200,7126334215,3830,3830,3830,3830,0
|
|
20240119,180100,7126334215,3830,3830,3830,3830,0
|
|
20240119,180000,7126334215,3830,3830,3830,3830,0
|
|
20240119,175900,7126334215,3830,3830,3830,3830,0
|
|
20240119,175800,7126334215,3830,3830,3830,3830,0
|
|
20240119,175700,7126334215,3830,3830,3830,3830,0
|
|
20240119,175600,7126334215,3830,3830,3830,3830,0
|
|
20240119,175500,7126334215,3830,3830,3830,3830,0
|
|
20240119,175400,7126334215,3830,3830,3830,3830,0
|
|
20240119,175300,7126334215,3830,3830,3830,3830,0
|
|
20240119,175200,7126334215,3830,3830,3830,3830,0
|
|
20240119,175100,7126334215,3830,3830,3830,3830,0
|
|
20240119,175000,7126334215,3830,3830,3830,3830,0
|
|
20240119,174900,7126334215,3830,3830,3830,3830,0
|
|
20240119,174800,7126334215,3830,3830,3830,3830,0
|
|
20240119,174700,7126334215,3830,3830,3830,3830,0
|
|
20240119,174600,7126334215,3830,3830,3830,3830,0
|
|
20240119,174500,7126334215,3830,3830,3830,3830,31502
|
|
20240119,174400,7126334215,3830,3830,3830,3830,0
|
|
20240119,174300,7126334215,3830,3830,3830,3830,0
|
|
20240119,174200,7126334215,3830,3830,3830,3830,0
|
|
20240119,174100,7126334215,3830,3830,3830,3830,0
|
|
20240119,174000,7126334215,3830,3830,3830,3830,0
|
|
20240119,173900,7126334215,3830,3830,3830,3830,0
|
|
20240119,173800,7126334215,3830,3830,3830,3830,0
|
|
20240119,173700,7126334215,3830,3830,3830,3830,0
|
|
20240119,173600,7126334215,3830,3830,3830,3830,0
|
|
20240119,173500,7126334215,3830,3830,3830,3830,0
|
|
20240119,173400,7126334215,3830,3830,3830,3830,0
|
|
20240119,173300,7126334215,3830,3830,3830,3830,0
|
|
20240119,173200,7126334215,3830,3830,3830,3830,0
|
|
20240119,173100,7126334215,3830,3830,3830,3830,0
|
|
20240119,173000,7126334215,3830,3830,3830,3830,0
|
|
20240119,172900,7126334215,3830,3830,3830,3830,0
|
|
20240119,172800,7126334215,3830,3830,3830,3830,0
|
|
20240119,172700,7126334215,3830,3830,3830,3830,0
|
|
20240119,172600,7126334215,3830,3830,3830,3830,0
|
|
20240119,172500,7126334215,3830,3830,3830,3830,0
|
|
20240119,172400,7126334215,3830,3830,3830,3830,0
|
|
20240119,172300,7126334215,3830,3830,3830,3830,0
|
|
20240119,172200,7126334215,3830,3830,3830,3830,0
|
|
20240119,172100,7126334215,3830,3830,3830,3830,0
|
|
20240119,172000,7126334215,3830,3830,3830,3830,0
|
|
20240119,171900,7126334215,3830,3830,3830,3830,0
|
|
20240119,171800,7126334215,3830,3830,3830,3830,0
|
|
20240119,171700,7126334215,3830,3830,3830,3830,0
|
|
20240119,171600,7126334215,3830,3830,3830,3830,0
|
|
20240119,171500,7126334215,3830,3830,3830,3830,31502
|
|
20240119,171400,7126334215,3830,3830,3830,3830,0
|
|
20240119,171300,7126334215,3830,3830,3830,3830,0
|
|
20240119,171200,7126334215,3830,3830,3830,3830,0
|
|
20240119,171100,7126334215,3830,3830,3830,3830,0
|
|
20240119,171000,7126334215,3830,3830,3830,3830,0
|
|
20240119,170900,7126334215,3830,3830,3830,3830,0
|
|
20240119,170800,7126334215,3830,3830,3830,3830,0
|
|
20240119,170700,7126334215,3830,3830,3830,3830,0
|
|
20240119,170600,7126334215,3830,3830,3830,3830,0
|
|
20240119,170500,7126334215,3830,3830,3830,3830,0
|
|
20240119,170400,7126334215,3830,3830,3830,3830,0
|
|
20240119,170300,7126334215,3830,3830,3830,3830,0
|
|
20240119,170200,7126334215,3830,3830,3830,3830,0
|
|
20240119,170100,7126334215,3830,3830,3830,3830,0
|
|
20240119,170000,7126334215,3830,3830,3830,3830,0
|
|
20240119,165900,7126334215,3830,3830,3830,3830,0
|
|
20240119,165800,7126334215,3830,3830,3830,3830,0
|
|
20240119,165700,7126334215,3830,3830,3830,3830,0
|
|
20240119,165600,7126334215,3830,3830,3830,3830,0
|
|
20240119,165500,7126334215,3830,3830,3830,3830,0
|
|
20240119,165400,7126334215,3830,3830,3830,3830,0
|
|
20240119,165300,7126334215,3830,3830,3830,3830,0
|
|
20240119,165200,7126334215,3830,3830,3830,3830,0
|
|
20240119,165100,7126334215,3830,3830,3830,3830,0
|
|
20240119,165000,7126334215,3830,3830,3830,3830,0
|
|
20240119,164900,7126334215,3830,3830,3830,3830,0
|
|
20240119,164800,7126334215,3830,3830,3830,3830,0
|
|
20240119,164700,7126334215,3830,3830,3830,3830,0
|
|
20240119,164600,7126334215,3830,3830,3830,3830,0
|
|
20240119,164500,7126334215,3830,3830,3830,3830,31502
|
|
20240119,164400,7126334215,3830,3830,3830,3830,0
|
|
20240119,164300,7126334215,3830,3830,3830,3830,0
|
|
20240119,164200,7126334215,3830,3830,3830,3830,0
|
|
20240119,164100,7126334215,3830,3830,3830,3830,0
|
|
20240119,164000,7126334215,3830,3830,3830,3830,0
|
|
20240119,163900,7126334215,3830,3830,3830,3830,0
|
|
20240119,163800,7126334215,3830,3830,3830,3830,0
|
|
20240119,163700,7126334215,3830,3830,3830,3830,0
|
|
20240119,163600,7126334215,3830,3830,3830,3830,0
|
|
20240119,163500,7126334215,3830,3830,3830,3830,0
|
|
20240119,163400,7126334215,3830,3830,3830,3830,0
|
|
20240119,163300,7126334215,3830,3830,3830,3830,0
|
|
20240119,163200,7126334215,3830,3830,3830,3830,0
|
|
20240119,163100,7126334215,3830,3830,3830,3830,0
|
|
20240119,163000,7126334215,3830,3830,3830,3830,0
|
|
20240119,162900,7126334215,3830,3830,3830,3830,0
|
|
20240119,162800,7126334215,3830,3830,3830,3830,0
|
|
20240119,162700,7126334215,3830,3830,3830,3830,0
|
|
20240119,162600,7126334215,3830,3830,3830,3830,0
|
|
20240119,162500,7126334215,3830,3830,3830,3830,0
|
|
20240119,162400,7126334215,3830,3830,3830,3830,0
|
|
20240119,162300,7126334215,3830,3830,3830,3830,0
|
|
20240119,162200,7126334215,3830,3830,3830,3830,0
|
|
20240119,162100,7126334215,3830,3830,3830,3830,0
|
|
20240119,162000,7126334215,3830,3830,3830,3830,0
|
|
20240119,161900,7126334215,3830,3830,3830,3830,0
|
|
20240119,161800,7126334215,3830,3830,3830,3830,0
|
|
20240119,161700,7126334215,3830,3830,3830,3830,0
|
|
20240119,161600,7126334215,3830,3830,3830,3830,0
|
|
20240119,161500,7126334215,3830,3830,3830,3830,31502
|
|
20240119,161400,7126334215,3830,3830,3830,3830,0
|
|
20240119,161300,7126334215,3830,3830,3830,3830,0
|
|
20240119,161200,7126334215,3830,3830,3830,3830,0
|
|
20240119,161100,7126334215,3830,3830,3830,3830,0
|
|
20240119,161000,7126334215,3830,3830,3830,3830,0
|
|
20240119,160900,7126334215,3830,3830,3830,3830,0
|
|
20240119,160800,7126334215,3830,3830,3830,3830,0
|
|
20240119,160700,7126334215,3830,3830,3830,3830,0
|
|
20240119,160600,7126334215,3830,3830,3830,3830,0
|
|
20240119,160500,7126334215,3830,3830,3830,3830,0
|
|
20240119,160400,7126334215,3830,3830,3830,3830,0
|
|
20240119,160300,7126334215,3830,3830,3830,3830,0
|
|
20240119,160200,7126334215,3830,3830,3830,3830,0
|
|
20240119,160100,7126334215,3830,3830,3830,3830,0
|
|
20240119,160000,7126334215,3830,3830,3830,3830,0
|
|
20240119,155900,7126334215,3830,3830,3830,3830,0
|
|
20240119,155800,7126334215,3830,3830,3830,3830,0
|
|
20240119,155700,7126334215,3830,3830,3830,3830,0
|
|
20240119,155600,7126334215,3830,3830,3830,3830,0
|
|
20240119,155500,7126334215,3830,3830,3830,3830,0
|
|
20240119,155400,7126334215,3830,3830,3830,3830,0
|
|
20240119,155300,7126334215,3830,3830,3830,3830,0
|
|
20240119,155200,7126334215,3830,3830,3830,3830,0
|
|
20240119,155100,7126334215,3830,3830,3830,3830,0
|
|
20240119,155000,7126334215,3830,3830,3830,3830,0
|
|
20240119,154900,7126334215,3830,3830,3830,3830,0
|
|
20240119,154800,7126334215,3830,3830,3830,3830,0
|
|
20240119,154700,7126334215,3830,3830,3830,3830,0
|
|
20240119,154600,7126334215,3830,3830,3830,3830,0
|
|
20240119,154500,7126334215,3830,3830,3830,3830,31502
|
|
20240119,154400,7126334215,3830,3830,3830,3830,0
|
|
20240119,154300,7126334215,3830,3830,3830,3830,0
|
|
20240119,154200,7126334215,3830,3830,3830,3830,0
|
|
20240119,154100,7126334215,3830,3830,3830,3830,0
|
|
20240119,154000,7126334215,3830,3830,3830,3830,0
|
|
20240119,153900,7126334215,3830,3830,3830,3830,0
|
|
20240119,153800,7126334215,3830,3830,3830,3830,0
|
|
20240119,153700,7126334215,3830,3830,3830,3830,0
|
|
20240119,153600,7126334215,3830,3830,3830,3830,0
|
|
20240119,153500,7126334215,3830,3830,3830,3830,0
|
|
20240119,153400,7126334215,3830,3830,3830,3830,0
|
|
20240119,153300,7126334215,3830,3830,3830,3830,0
|
|
20240119,153200,7126334215,3830,3830,3830,3830,0
|
|
20240119,153100,7126334215,3830,3830,3830,3830,0
|
|
20240119,153000,7126334215,3830,3830,3830,3830,31502
|
|
20240119,152900,7005681555,3830,3830,3830,3830,0
|
|
20240119,152800,7005681555,3830,3830,3830,3830,0
|
|
20240119,152700,7005681555,3830,3830,3830,3830,0
|
|
20240119,152600,7005681555,3830,3830,3830,3830,0
|
|
20240119,152500,7005681555,3830,3830,3830,3830,0
|
|
20240119,152400,7005681555,3830,3830,3830,3830,0
|
|
20240119,152300,7005681555,3830,3830,3830,3830,0
|
|
20240119,152200,7005681555,3830,3830,3830,3830,0
|
|
20240119,152100,7005681555,3830,3830,3830,3830,0
|
|
20240119,152000,7005681555,3830,3830,3830,3830,0
|
|
20240119,151900,7005681555,3830,3825,3830,3810,6712
|
|
20240119,151800,6980053405,3825,3825,3825,3810,14719
|
|
20240119,151700,6923828285,3825,3775,3825,3775,9511
|
|
20240119,151600,6887687520,3770,3755,3770,3750,2497
|
|
20240119,151500,6878282990,3755,3760,3760,3755,6
|
|
20240119,151400,6878260450,3760,3760,3760,3750,815
|
|
20240119,151300,6875201180,3760,3755,3760,3755,1205
|
|
20240119,151200,6870674380,3750,3755,3755,3750,1225
|
|
20240119,151100,6866076500,3755,3740,3755,3720,12430
|
|
20240119,151000,6819720870,3740,3745,3750,3740,1633
|
|
20240119,150900,6813606280,3750,3750,3750,3740,121
|
|
20240119,150800,6813152540,3750,3750,3750,3750,613
|
|
20240119,150700,6810853790,3730,3735,3735,3730,4809
|
|
20240119,150600,6792898545,3735,3745,3750,3735,9119
|
|
20240119,150500,6758778435,3745,3750,3750,3745,101
|
|
20240119,150400,6758400140,3750,3750,3750,3750,1219
|
|
20240119,150300,6753828890,3750,3750,3750,3745,1157
|
|
20240119,150200,6749490195,3750,3750,3750,3750,408
|
|
20240119,150100,6747960195,3750,3745,3750,3745,2622
|
|
20240119,150000,6738136695,3745,3735,3745,3735,1887
|
|
20240119,145900,6731071725,3740,3745,3745,3735,1101
|
|
20240119,145800,6726956695,3745,3750,3750,3745,10
|
|
20240119,145700,6726919240,3750,3750,3750,3735,5913
|
|
20240119,145600,6704807325,3745,3745,3745,3745,614
|
|
20240119,145500,6702507895,3750,3750,3750,3750,895
|
|
20240119,145400,6699151645,3750,3755,3755,3750,43
|
|
20240119,145300,6698990250,3755,3750,3755,3750,615
|
|
20240119,145200,6696683930,3745,3750,3750,3740,3978
|
|
20240119,145100,6681796405,3750,3750,3755,3750,374
|
|
20240119,145000,6680393305,3750,3750,3750,3750,2
|
|
20240119,144900,6680385805,3755,3755,3755,3755,294
|
|
20240119,144800,6679281835,3755,3755,3755,3755,101
|
|
20240119,144700,6678902580,3760,3760,3760,3760,631
|
|
20240119,144600,6676530020,3760,3760,3765,3760,1725
|
|
20240119,144500,6670043745,3745,3740,3745,3740,302
|
|
20240119,144400,6668914015,3740,3745,3745,3740,579
|
|
20240119,144300,6666748540,3745,3750,3750,3745,2548
|
|
20240119,144200,6657205195,3765,3750,3765,3745,263
|
|
20240119,144100,6656218785,3750,3745,3750,3745,26
|
|
20240119,144000,6656121300,3750,3750,3750,3745,364
|
|
20240119,143900,6654757300,3750,3755,3755,3750,873
|
|
20240119,143800,6651483050,3755,3760,3760,3755,295
|
|
20240119,143700,6650374530,3760,3755,3760,3755,11
|
|
20240119,143600,6650333220,3750,3750,3750,3745,1133
|
|
20240119,143500,6646089355,3745,3750,3750,3740,4076
|
|
20240119,143400,6630834580,3740,3740,3745,3740,3075
|
|
20240119,143300,6619334055,3740,3750,3750,3740,1905
|
|
20240119,143200,6612204420,3750,3750,3750,3740,1350
|
|
20240119,143100,6607148875,3750,3755,3755,3750,915
|
|
20240119,143000,6603716845,3755,3760,3760,3755,1847
|
|
20240119,142900,6596780765,3750,3760,3760,3745,10693
|
|
20240119,142800,6556670100,3760,3765,3770,3760,2210
|
|
20240119,142700,6548360135,3760,3770,3770,3760,2668
|
|
20240119,142600,6538314685,3770,3780,3780,3770,950
|
|
20240119,142500,6534732565,3780,3770,3780,3770,2001
|
|
20240119,142400,6527178795,3780,3775,3780,3775,100
|
|
20240119,142300,6526801105,3780,3780,3780,3780,0
|
|
20240119,142200,6526801105,3780,3780,3780,3780,53
|
|
20240119,142100,6526600765,3780,3780,3780,3780,0
|
|
20240119,142000,6526600765,3780,3780,3780,3780,8
|
|
20240119,141900,6526570525,3780,3775,3780,3770,215
|
|
20240119,141800,6525759475,3770,3780,3780,3770,2500
|
|
20240119,141700,6516327845,3780,3790,3790,3780,465
|
|
20240119,141600,6514569905,3790,3790,3790,3790,26
|
|
20240119,141500,6514471365,3790,3795,3800,3790,306
|
|
20240119,141400,6513309080,3800,3800,3800,3800,107
|
|
20240119,141300,6512902480,3800,3785,3800,3785,469
|
|
20240119,141200,6511124005,3785,3780,3790,3775,1661
|
|
20240119,141100,6504842995,3775,3780,3785,3775,161
|
|
20240119,141000,6504234520,3785,3780,3785,3775,3118
|
|
20240119,140900,6492455760,3785,3785,3785,3780,1547
|
|
20240119,140800,6486600665,3785,3790,3790,3785,600
|
|
20240119,140700,6484329165,3790,3790,3790,3790,873
|
|
20240119,140600,6481020495,3790,3795,3795,3790,886
|
|
20240119,140500,6477662360,3795,3795,3795,3795,459
|
|
20240119,140400,6475920455,3795,3795,3795,3795,77
|
|
20240119,140300,6475628240,3795,3800,3800,3795,561
|
|
20240119,140200,6473497445,3800,3805,3805,3800,210
|
|
20240119,140100,6472699290,3810,3805,3810,3800,402
|
|
20240119,140000,6471171330,3810,3810,3810,3805,215
|
|
20240119,135900,6470352240,3805,3810,3810,3805,233
|
|
20240119,135800,6469464520,3815,3815,3815,3815,4
|
|
20240119,135700,6469449260,3815,3810,3815,3810,121
|
|
20240119,135600,6468988125,3800,3810,3810,3800,18
|
|
20240119,135500,6468919695,3810,3810,3810,3810,0
|
|
20240119,135400,6468919695,3810,3800,3810,3800,27
|
|
20240119,135300,6468817060,3800,3800,3810,3800,12
|
|
20240119,135200,6468771410,3800,3805,3805,3800,1194
|
|
20240119,135100,6464234040,3800,3810,3810,3800,592
|
|
20240119,135000,6461984425,3800,3800,3800,3800,0
|
|
20240119,134900,6461984425,3800,3825,3825,3800,130
|
|
20240119,134800,6461487775,3815,3805,3825,3805,340
|
|
20240119,134700,6460188180,3805,3805,3805,3795,56
|
|
20240119,134600,6459975135,3800,3795,3805,3790,194
|
|
20240119,134500,6459238925,3800,3790,3800,3790,6
|
|
20240119,134400,6459216135,3790,3790,3790,3790,3299
|
|
20240119,134300,6446712925,3790,3785,3790,3785,21
|
|
20240119,134200,6446633435,3785,3785,3785,3785,0
|
|
20240119,134100,6446633435,3785,3785,3785,3785,230
|
|
20240119,134000,6445762885,3785,3785,3785,3785,500
|
|
20240119,133900,6443870385,3785,3785,3785,3785,1027
|
|
20240119,133800,6439983190,3785,3790,3795,3785,362
|
|
20240119,133700,6438612230,3800,3800,3800,3800,199
|
|
20240119,133600,6437856030,3800,3800,3800,3800,0
|
|
20240119,133500,6437856030,3800,3800,3800,3790,1075
|
|
20240119,133400,6433771230,3795,3795,3795,3795,720
|
|
20240119,133300,6431038830,3800,3800,3800,3800,610
|
|
20240119,133200,6428720830,3800,3795,3800,3795,489
|
|
20240119,133100,6426865050,3800,3800,3800,3780,233
|
|
20240119,133000,6425983450,3800,3785,3800,3780,4917
|
|
20240119,132900,6407390600,3785,3795,3795,3785,1214
|
|
20240119,132800,6402795275,3795,3785,3800,3785,258
|
|
20240119,132700,6401818630,3800,3785,3800,3785,470
|
|
20240119,132600,6400034880,3785,3785,3800,3785,1706
|
|
20240119,132500,6393577595,3785,3790,3790,3785,408
|
|
20240119,132400,6392033065,3785,3795,3795,3785,2638
|
|
20240119,132300,6382041010,3795,3800,3800,3795,6
|
|
20240119,132200,6382018215,3800,3800,3800,3785,531
|
|
20240119,132100,6380002750,3800,3815,3815,3785,3925
|
|
20240119,132000,6365115940,3815,3800,3815,3800,740
|
|
20240119,131900,6362303910,3795,3795,3795,3795,0
|
|
20240119,131800,6362303910,3795,3820,3820,3795,15769
|
|
20240119,131700,6302350670,3815,3820,3820,3815,129
|
|
20240119,131600,6301857920,3820,3820,3820,3820,5
|
|
20240119,131500,6301838820,3820,3820,3820,3820,22
|
|
20240119,131400,6301754780,3820,3820,3820,3820,2
|
|
20240119,131300,6301747140,3810,3805,3810,3805,128
|
|
20240119,131200,6301259910,3805,3805,3805,3805,403
|
|
20240119,131100,6299726495,3805,3810,3810,3805,4306
|
|
20240119,131000,6283332655,3810,3810,3810,3810,863
|
|
20240119,130900,6280044625,3815,3815,3815,3815,128
|
|
20240119,130800,6279556305,3815,3820,3820,3815,2556
|
|
20240119,130700,6269802920,3820,3825,3825,3820,970
|
|
20240119,130600,6266097020,3825,3825,3825,3825,691
|
|
20240119,130500,6263453945,3825,3825,3825,3825,231
|
|
20240119,130400,6262570370,3825,3830,3830,3825,277
|
|
20240119,130300,6261510435,3835,3835,3835,3835,0
|
|
20240119,130200,6261510435,3835,3835,3835,3835,140
|
|
20240119,130100,6260973535,3835,3840,3840,3835,692
|
|
20240119,130000,6258319700,3835,3825,3835,3825,1454
|
|
20240119,125900,6252750465,3825,3825,3825,3825,3
|
|
20240119,125800,6252738990,3825,3830,3830,3825,805
|
|
20240119,125700,6249659605,3825,3820,3825,3820,215
|
|
20240119,125600,6248837255,3820,3820,3820,3820,318
|
|
20240119,125500,6247622495,3820,3820,3820,3820,100
|
|
20240119,125400,6247240495,3820,3820,3825,3820,46
|
|
20240119,125300,6247064770,3820,3820,3820,3820,284
|
|
20240119,125200,6245979890,3810,3820,3820,3810,751
|
|
20240119,125100,6243115670,3820,3820,3820,3815,221
|
|
20240119,125000,6242271470,3820,3820,3820,3815,510
|
|
20240119,124900,6240325325,3815,3815,3815,3815,500
|
|
20240119,124800,6238417825,3815,3825,3825,3815,1379
|
|
20240119,124700,6233153370,3820,3820,3820,3820,0
|
|
20240119,124600,6233153370,3820,3820,3830,3820,325
|
|
20240119,124500,6231911810,3820,3820,3820,3815,437
|
|
20240119,124400,6230244380,3820,3820,3820,3820,60
|
|
20240119,124300,6230015180,3815,3815,3815,3815,98
|
|
20240119,124200,6229641310,3815,3815,3820,3815,2181
|
|
20240119,124100,6221319730,3820,3820,3820,3815,496
|
|
20240119,124000,6219425180,3820,3820,3820,3820,1208
|
|
20240119,123900,6214810620,3820,3815,3820,3815,108
|
|
20240119,123800,6214398560,3815,3820,3820,3815,254
|
|
20240119,123700,6213428335,3820,3820,3820,3820,87
|
|
20240119,123600,6213095995,3820,3820,3825,3815,712
|
|
20240119,123500,6210376155,3820,3825,3825,3815,1532
|
|
20240119,123400,6204526055,3825,3825,3825,3825,102
|
|
20240119,123300,6204135905,3825,3825,3825,3815,466
|
|
20240119,123200,6202355470,3825,3820,3825,3820,340
|
|
20240119,123100,6201055450,3810,3810,3825,3810,1724
|
|
20240119,123000,6194486815,3810,3815,3815,3810,751
|
|
20240119,122900,6191625255,3810,3810,3810,3810,1214
|
|
20240119,122800,6186999915,3810,3820,3820,3810,5463
|
|
20240119,122700,6166160480,3820,3835,3835,3820,4121
|
|
20240119,122600,6150393215,3835,3835,3835,3835,956
|
|
20240119,122500,6146726955,3835,3850,3850,3835,3314
|
|
20240119,122400,6134013405,3850,3850,3850,3850,6
|
|
20240119,122300,6133990305,3850,3840,3850,3835,1474
|
|
20240119,122200,6128327750,3840,3840,3840,3840,196
|
|
20240119,122100,6127575110,3840,3840,3840,3840,305
|
|
20240119,122000,6126403910,3840,3840,3840,3840,61
|
|
20240119,121900,6126169670,3840,3840,3840,3840,402
|
|
20240119,121800,6124625990,3840,3845,3845,3840,554
|
|
20240119,121700,6122498365,3850,3840,3850,3840,148
|
|
20240119,121600,6121929200,3840,3840,3840,3840,5389
|
|
20240119,121500,6101235440,3840,3850,3850,3840,105
|
|
20240119,121400,6100832200,3850,3850,3850,3840,5236
|
|
20240119,121300,6080701460,3850,3850,3850,3845,471
|
|
20240119,121200,6078890440,3850,3850,3850,3850,4
|
|
20240119,121100,6078875040,3850,3845,3850,3845,1072
|
|
20240119,121000,6074753175,3845,3845,3845,3845,2359
|
|
20240119,120900,6065682820,3845,3850,3850,3845,570
|
|
20240119,120800,6063489235,3845,3850,3855,3845,557
|
|
20240119,120700,6061344825,3850,3850,3850,3850,120
|
|
20240119,120600,6060882825,3850,3850,3850,3845,602
|
|
20240119,120500,6058566625,3850,3850,3850,3845,12
|
|
20240119,120400,6058520430,3850,3850,3850,3845,1020
|
|
20240119,120300,6054597460,3850,3850,3850,3850,691
|
|
20240119,120200,6051937110,3850,3850,3860,3850,3845
|
|
20240119,120100,6037133360,3845,3850,3850,3845,59
|
|
20240119,120000,6036906215,3850,3845,3850,3845,3155
|
|
20240119,115900,6024759980,3845,3850,3850,3845,921
|
|
20240119,115800,6021217360,3850,3855,3855,3850,4569
|
|
20240119,115700,6003623680,3860,3860,3860,3860,0
|
|
20240119,115600,6003623680,3860,3860,3860,3860,344
|
|
20240119,115500,6002295840,3870,3870,3870,3870,1
|
|
20240119,115400,6002291970,3870,3860,3870,3860,913
|
|
20240119,115300,5998767780,3860,3860,3860,3860,55
|
|
20240119,115200,5998555480,3870,3860,3870,3860,651
|
|
20240119,115100,5996037610,3860,3860,3860,3860,0
|
|
20240119,115000,5996037610,3860,3860,3860,3860,730
|
|
20240119,114900,5993219810,3855,3855,3855,3855,11
|
|
20240119,114800,5993177405,3850,3850,3850,3850,1179
|
|
20240119,114700,5988638255,3855,3875,3875,3855,126
|
|
20240119,114600,5988152485,3850,3870,3875,3850,5330
|
|
20240119,114500,5967579325,3875,3875,3875,3875,225
|
|
20240119,114400,5966707450,3875,3880,3880,3875,5694
|
|
20240119,114300,5944642165,3880,3880,3880,3880,28
|
|
20240119,114200,5944533525,3875,3885,3885,3875,716
|
|
20240119,114100,5941756295,3885,3885,3885,3885,42
|
|
20240119,114000,5941593125,3900,3900,3900,3900,128
|
|
20240119,113900,5941093925,3880,3890,3890,3880,451
|
|
20240119,113800,5939343500,3900,3910,3910,3900,260
|
|
20240119,113700,5938328300,3910,3905,3910,3885,1971
|
|
20240119,113600,5930639070,3905,3905,3905,3905,1061
|
|
20240119,113500,5926495865,3905,3905,3905,3905,20
|
|
20240119,113400,5926417765,3905,3905,3905,3905,1
|
|
20240119,113300,5926413860,3905,3905,3905,3905,422
|
|
20240119,113200,5924765950,3905,3900,3905,3900,334
|
|
20240119,113100,5923462595,3900,3900,3900,3900,3
|
|
20240119,113000,5923450895,3900,3900,3900,3900,134
|
|
20240119,112900,5922928295,3900,3900,3900,3900,775
|
|
20240119,112800,5919905795,3900,3900,3900,3900,2613
|
|
20240119,112700,5909715095,3905,3905,3905,3900,311
|
|
20240119,112600,5908500655,3905,3890,3905,3890,960
|
|
20240119,112500,5904760705,3895,3895,3895,3895,184
|
|
20240119,112400,5904044025,3895,3895,3895,3895,15
|
|
20240119,112300,5903985600,3895,3890,3895,3890,172
|
|
20240119,112200,5903316505,3890,3885,3890,3885,1617
|
|
20240119,112100,5897029925,3885,3885,3885,3875,203
|
|
20240119,112000,5896242270,3885,3880,3885,3880,410
|
|
20240119,111900,5894650085,3880,3870,3880,3870,910
|
|
20240119,111800,5891125290,3875,3875,3875,3870,432
|
|
20240119,111700,5889451420,3875,3870,3875,3870,22
|
|
20240119,111600,5889366210,3875,3870,3875,3870,912
|
|
20240119,111500,5885836730,3870,3865,3870,3865,213
|
|
20240119,111400,5885013215,3865,3865,3865,3865,208
|
|
20240119,111300,5884209295,3865,3865,3865,3860,138
|
|
20240119,111200,5883675990,3865,3865,3865,3860,142
|
|
20240119,111100,5883127710,3865,3860,3865,3860,406
|
|
20240119,111000,5881560485,3860,3860,3860,3855,26
|
|
20240119,110900,5881460130,3860,3855,3860,3850,1367
|
|
20240119,110800,5876190460,3855,3860,3860,3850,4226
|
|
20240119,110700,5859899815,3860,3865,3865,3860,76
|
|
20240119,110600,5859606230,3865,3875,3875,3855,515
|
|
20240119,110500,5857620695,3875,3875,3875,3850,708
|
|
20240119,110400,5854886475,3875,3855,3875,3855,1667
|
|
20240119,110300,5848450075,3855,3850,3860,3850,3692
|
|
20240119,110200,5834225905,3855,3855,3860,3850,1017
|
|
20240119,110100,5830305470,3860,3855,3860,3850,3314
|
|
20240119,110000,5817537550,3860,3865,3865,3855,1465
|
|
20240119,105900,5811888970,3855,3860,3865,3855,1991
|
|
20240119,105800,5804207425,3865,3865,3870,3855,2163
|
|
20240119,105700,5795850415,3865,3865,3865,3850,1923
|
|
20240119,105600,5788434450,3865,3850,3865,3845,7536
|
|
20240119,105500,5759440940,3850,3865,3875,3845,3340
|
|
20240119,105400,5746560060,3865,3880,3880,3865,434
|
|
20240119,105300,5744881585,3875,3865,3875,3865,543
|
|
20240119,105200,5742781220,3865,3895,3895,3855,11479
|
|
20240119,105100,5698281300,3900,3905,3910,3900,6625
|
|
20240119,105000,5672440230,3905,3905,3920,3905,305
|
|
20240119,104900,5671248135,3910,3915,3915,3910,1730
|
|
20240119,104800,5664483015,3915,3920,3925,3915,1307
|
|
20240119,104700,5659361095,3920,3920,3920,3920,505
|
|
20240119,104600,5657381495,3920,3920,3920,3920,51
|
|
20240119,104500,5657181575,3905,3920,3920,3905,1370
|
|
20240119,104400,5651822685,3920,3920,3920,3910,864
|
|
20240119,104300,5648436335,3920,3920,3920,3920,145
|
|
20240119,104200,5647867935,3920,3905,3920,3900,7700
|
|
20240119,104100,5617797940,3905,3905,3905,3900,2590
|
|
20240119,104000,5607689790,3910,3920,3920,3910,3108
|
|
20240119,103900,5595532535,3920,3920,3920,3915,476
|
|
20240119,103800,5593666665,3920,3925,3925,3920,984
|
|
20240119,103700,5589808740,3925,3915,3925,3915,1050
|
|
20240119,103600,5585693715,3915,3915,3915,3915,2990
|
|
20240119,103500,5573987865,3915,3920,3920,3915,2251
|
|
20240119,103400,5565166925,3920,3915,3920,3915,823
|
|
20240119,103300,5561942155,3915,3920,3920,3910,2701
|
|
20240119,103200,5551372575,3925,3905,3925,3905,2218
|
|
20240119,103100,5542702680,3905,3910,3910,3905,1872
|
|
20240119,103000,5535392010,3910,3905,3910,3905,2789
|
|
20240119,102900,5524500255,3905,3905,3905,3905,1025
|
|
20240119,102800,5520497630,3905,3910,3910,3905,2119
|
|
20240119,102700,5512218260,3910,3910,3910,3905,601
|
|
20240119,102600,5509869960,3910,3925,3925,3905,791
|
|
20240119,102500,5506777660,3925,3915,3925,3905,862
|
|
20240119,102400,5503399875,3905,3905,3905,3900,1405
|
|
20240119,102300,5497914545,3905,3905,3905,3900,4122
|
|
20240119,102200,5481824120,3905,3925,3925,3905,5219
|
|
20240119,102100,5461427025,3925,3925,3925,3905,15458
|
|
20240119,102000,5400854390,3925,3940,3940,3925,14215
|
|
20240119,101900,5344988185,3940,3940,3945,3940,2123
|
|
20240119,101800,5336623505,3945,3945,3950,3940,6681
|
|
20240119,101700,5310276775,3950,3950,3950,3945,4315
|
|
20240119,101600,5293250740,3950,3950,3950,3950,987
|
|
20240119,101500,5289352090,3950,3950,3960,3950,1033
|
|
20240119,101400,5285266380,3950,3950,3950,3945,2105
|
|
20240119,101300,5276952145,3950,3950,3960,3945,3078
|
|
20240119,101200,5264800830,3950,3950,3950,3950,3680
|
|
20240119,101100,5250264830,3955,3955,3955,3950,1326
|
|
20240119,101000,5245022360,3955,3960,3960,3955,2521
|
|
20240119,100900,5235051410,3960,3960,3960,3960,1613
|
|
20240119,100800,5228663930,3975,3975,3975,3975,2
|
|
20240119,100700,5228655980,3960,3975,3975,3960,100
|
|
20240119,100600,5228259545,3980,3980,3980,3960,168
|
|
20240119,100500,5227591125,3960,3980,3980,3960,591
|
|
20240119,100400,5225249735,3980,3960,3980,3950,1731
|
|
20240119,100300,5218375875,3960,3950,3960,3950,1111
|
|
20240119,100200,5213985575,3950,3950,3960,3950,1232
|
|
20240119,100100,5209110910,3960,3950,3960,3945,7767
|
|
20240119,100000,5178460295,3950,3960,3960,3945,11808
|
|
20240119,095900,5131826840,3960,3965,3975,3960,1116
|
|
20240119,095800,5127400075,3970,3965,3970,3965,2209
|
|
20240119,095700,5118637900,3965,3970,3970,3965,405
|
|
20240119,095600,5117031945,3970,3970,3970,3965,1252
|
|
20240119,095500,5112066905,3970,3970,3975,3970,1206
|
|
20240119,095400,5107278985,3970,3965,3970,3965,818
|
|
20240119,095300,5104033340,3965,3970,3970,3965,1189
|
|
20240119,095200,5099315170,3960,3950,3970,3950,2230
|
|
20240119,095100,5090491955,3955,3970,3970,3945,14578
|
|
20240119,095000,5032817830,3975,4000,4000,3975,6724
|
|
20240119,094900,5006033410,3995,4000,4005,3995,2051
|
|
20240119,094800,4997832370,4005,4005,4010,4000,287
|
|
20240119,094700,4996684120,4010,3995,4015,3995,925
|
|
20240119,094600,4992983880,3995,4005,4015,3990,2627
|
|
20240119,094500,4982483495,4015,4020,4020,4000,10772
|
|
20240119,094400,4939306255,4020,4025,4030,4015,4067
|
|
20240119,094300,4922962175,4025,4015,4030,4015,2344
|
|
20240119,094200,4913537405,4020,4015,4020,4010,1902
|
|
20240119,094100,4905905935,4010,4020,4020,4005,7774
|
|
20240119,094000,4874732350,4025,4000,4045,3995,18151
|
|
20240119,093900,4801700755,3995,3960,4010,3960,11695
|
|
20240119,093800,4755028045,3970,3960,3970,3955,2220
|
|
20240119,093700,4746231350,3960,3950,3960,3950,2494
|
|
20240119,093600,4736371035,3955,3955,3960,3950,1887
|
|
20240119,093500,4728909730,3955,3950,3965,3950,3544
|
|
20240119,093400,4714904385,3950,3965,3965,3950,17469
|
|
20240119,093300,4645866705,3965,3980,3980,3955,7641
|
|
20240119,093200,4615557525,3980,3985,3985,3975,2597
|
|
20240119,093100,4605222710,3985,3970,3990,3970,4848
|
|
20240119,093000,4585949030,3970,3965,3970,3960,6635
|
|
20240119,092900,4559630435,3965,3955,3970,3955,8673
|
|
20240119,092800,4525306490,3955,3965,3965,3950,16437
|
|
20240119,092700,4460291375,3960,3985,3985,3960,13517
|
|
20240119,092600,4406643625,3980,3985,3985,3970,9129
|
|
20240119,092500,4370323830,3985,3990,4000,3980,5988
|
|
20240119,092400,4346464440,3990,4010,4020,3990,9985
|
|
20240119,092300,4306537280,4010,4000,4020,3990,9710
|
|
20240119,092200,4267712675,4000,4030,4030,4000,11636
|
|
20240119,092100,4220974465,4025,4030,4040,4025,5945
|
|
20240119,092000,4197034450,4025,4040,4040,4025,3004
|
|
20240119,091900,4184925680,4040,4020,4040,3990,28375
|
|
20240119,091800,4071236490,4015,4025,4035,4015,11084
|
|
20240119,091700,4026655835,4025,4055,4055,4015,14392
|
|
20240119,091600,3968683000,4060,4070,4070,4045,11326
|
|
20240119,091500,3922766555,4070,4090,4100,4060,10506
|
|
20240119,091400,3879925560,4090,4080,4095,4065,6970
|
|
20240119,091300,3851462480,4095,4055,4100,4050,24367
|
|
20240119,091200,3752007685,4055,4020,4055,4015,15210
|
|
20240119,091100,3690679985,4020,4045,4045,4015,21142
|
|
20240119,091000,3605540130,4045,4045,4050,4025,8710
|
|
20240119,090900,3570323390,4045,4020,4045,4010,14438
|
|
20240119,090800,3512262970,4020,3990,4050,3990,26104
|
|
20240119,090700,3407477690,3995,4055,4060,3995,55903
|
|
20240119,090600,3182781585,4055,4115,4115,4030,48920
|
|
20240119,090500,2983627935,4090,4075,4125,4060,35971
|
|
20240119,090400,2836847230,4070,4115,4120,4065,51666
|
|
20240119,090300,2625309215,4120,4165,4180,4120,51537
|
|
20240119,090200,2411377540,4180,4155,4230,4125,120350
|
|
20240119,090100,1908681115,4155,4120,4160,4075,108477
|
|
20240119,090000,1461439075,4130,4215,4235,4000,350139
|