643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,194000,20936260265,3610,3610,3610,3610,92525
|
|
20240117,193900,20936260265,3610,3610,3610,3610,0
|
|
20240117,193800,20936260265,3610,3610,3610,3610,0
|
|
20240117,193700,20936260265,3610,3610,3610,3610,0
|
|
20240117,193600,20936260265,3610,3610,3610,3610,0
|
|
20240117,193500,20936260265,3610,3610,3610,3610,0
|
|
20240117,193400,20936260265,3610,3610,3610,3610,0
|
|
20240117,193300,20936260265,3610,3610,3610,3610,0
|
|
20240117,193200,20936260265,3610,3610,3610,3610,0
|
|
20240117,193100,20936260265,3610,3610,3610,3610,0
|
|
20240117,193000,20936260265,3610,3610,3610,3610,0
|
|
20240117,192900,20936260265,3610,3610,3610,3610,0
|
|
20240117,192800,20936260265,3610,3610,3610,3610,0
|
|
20240117,192700,20936260265,3610,3610,3610,3610,0
|
|
20240117,192600,20936260265,3610,3610,3610,3610,0
|
|
20240117,192500,20936260265,3610,3610,3610,3610,0
|
|
20240117,192400,20936260265,3610,3610,3610,3610,0
|
|
20240117,192300,20936260265,3610,3610,3610,3610,0
|
|
20240117,192200,20936260265,3610,3610,3610,3610,0
|
|
20240117,192100,20936260265,3610,3610,3610,3610,0
|
|
20240117,192000,20936260265,3610,3610,3610,3610,0
|
|
20240117,191900,20936260265,3610,3610,3610,3610,0
|
|
20240117,191800,20936260265,3610,3610,3610,3610,0
|
|
20240117,191700,20936260265,3610,3610,3610,3610,0
|
|
20240117,191600,20936260265,3610,3610,3610,3610,0
|
|
20240117,191500,20936260265,3610,3610,3610,3610,0
|
|
20240117,191400,20936260265,3610,3610,3610,3610,0
|
|
20240117,191300,20936260265,3610,3610,3610,3610,0
|
|
20240117,191200,20936260265,3610,3610,3610,3610,0
|
|
20240117,191100,20936260265,3610,3610,3610,3610,0
|
|
20240117,191000,20936260265,3610,3610,3610,3610,92525
|
|
20240117,190900,20936260265,3610,3610,3610,3610,0
|
|
20240117,190800,20936260265,3610,3610,3610,3610,0
|
|
20240117,190700,20936260265,3610,3610,3610,3610,0
|
|
20240117,190600,20936260265,3610,3610,3610,3610,0
|
|
20240117,190500,20936260265,3610,3610,3610,3610,0
|
|
20240117,190400,20936260265,3610,3610,3610,3610,0
|
|
20240117,190300,20936260265,3610,3610,3610,3610,0
|
|
20240117,190200,20936260265,3610,3610,3610,3610,0
|
|
20240117,190100,20936260265,3610,3610,3610,3610,0
|
|
20240117,190000,20936260265,3610,3610,3610,3610,0
|
|
20240117,185900,20936260265,3610,3610,3610,3610,0
|
|
20240117,185800,20936260265,3610,3610,3610,3610,0
|
|
20240117,185700,20936260265,3610,3610,3610,3610,0
|
|
20240117,185600,20936260265,3610,3610,3610,3610,0
|
|
20240117,185500,20936260265,3610,3610,3610,3610,0
|
|
20240117,185400,20936260265,3610,3610,3610,3610,0
|
|
20240117,185300,20936260265,3610,3610,3610,3610,0
|
|
20240117,185200,20936260265,3610,3610,3610,3610,0
|
|
20240117,185100,20936260265,3610,3610,3610,3610,0
|
|
20240117,185000,20936260265,3610,3610,3610,3610,0
|
|
20240117,184900,20936260265,3610,3610,3610,3610,0
|
|
20240117,184800,20936260265,3610,3610,3610,3610,0
|
|
20240117,184700,20936260265,3610,3610,3610,3610,0
|
|
20240117,184600,20936260265,3610,3610,3610,3610,0
|
|
20240117,184500,20936260265,3610,3610,3610,3610,0
|
|
20240117,184400,20936260265,3610,3610,3610,3610,0
|
|
20240117,184300,20936260265,3610,3610,3610,3610,0
|
|
20240117,184200,20936260265,3610,3610,3610,3610,0
|
|
20240117,184100,20936260265,3610,3610,3610,3610,0
|
|
20240117,184000,20936260265,3610,3610,3610,3610,92525
|
|
20240117,183900,20936260265,3610,3610,3610,3610,0
|
|
20240117,183800,20936260265,3610,3610,3610,3610,0
|
|
20240117,183700,20936260265,3610,3610,3610,3610,0
|
|
20240117,183600,20936260265,3610,3610,3610,3610,0
|
|
20240117,183500,20936260265,3610,3610,3610,3610,0
|
|
20240117,183400,20936260265,3610,3610,3610,3610,0
|
|
20240117,183300,20936260265,3610,3610,3610,3610,0
|
|
20240117,183200,20936260265,3610,3610,3610,3610,0
|
|
20240117,183100,20936260265,3610,3610,3610,3610,0
|
|
20240117,183000,20936260265,3610,3610,3610,3610,0
|
|
20240117,182900,20936260265,3610,3610,3610,3610,0
|
|
20240117,182800,20936260265,3610,3610,3610,3610,0
|
|
20240117,182700,20936260265,3610,3610,3610,3610,0
|
|
20240117,182600,20936260265,3610,3610,3610,3610,0
|
|
20240117,182500,20936260265,3610,3610,3610,3610,0
|
|
20240117,182400,20936260265,3610,3610,3610,3610,0
|
|
20240117,182300,20936260265,3610,3610,3610,3610,0
|
|
20240117,182200,20936260265,3610,3610,3610,3610,0
|
|
20240117,182100,20936260265,3610,3610,3610,3610,0
|
|
20240117,182000,20936260265,3610,3610,3610,3610,0
|
|
20240117,181900,20936260265,3610,3610,3610,3610,0
|
|
20240117,181800,20936260265,3610,3610,3610,3610,0
|
|
20240117,181700,20936260265,3610,3610,3610,3610,0
|
|
20240117,181600,20936260265,3610,3610,3610,3610,0
|
|
20240117,181500,20936260265,3610,3610,3610,3610,0
|
|
20240117,181400,20936260265,3610,3610,3610,3610,0
|
|
20240117,181300,20936260265,3610,3610,3610,3610,0
|
|
20240117,181200,20936260265,3610,3610,3610,3610,0
|
|
20240117,181100,20936260265,3610,3610,3610,3610,0
|
|
20240117,181000,20936260265,3610,3610,3610,3610,92525
|
|
20240117,180900,20936260265,3610,3610,3610,3610,0
|
|
20240117,180800,20936260265,3610,3610,3610,3610,0
|
|
20240117,180700,20936260265,3610,3610,3610,3610,0
|
|
20240117,180600,20936260265,3610,3610,3610,3610,0
|
|
20240117,180500,20936260265,3610,3610,3610,3610,0
|
|
20240117,180400,20936260265,3610,3610,3610,3610,0
|
|
20240117,180300,20936260265,3610,3610,3610,3610,0
|
|
20240117,180200,20936260265,3610,3610,3610,3610,0
|
|
20240117,180100,20936260265,3610,3610,3610,3610,0
|
|
20240117,180000,20936260265,3610,3610,3610,3610,0
|
|
20240117,175900,20936260265,3610,3610,3610,3610,0
|
|
20240117,175800,20936260265,3610,3610,3610,3610,0
|
|
20240117,175700,20936260265,3610,3610,3610,3610,0
|
|
20240117,175600,20936260265,3610,3610,3610,3610,0
|
|
20240117,175500,20936260265,3610,3610,3610,3610,0
|
|
20240117,175400,20936260265,3610,3610,3610,3610,0
|
|
20240117,175300,20936260265,3610,3610,3610,3610,0
|
|
20240117,175200,20936260265,3610,3610,3610,3610,0
|
|
20240117,175100,20936260265,3610,3610,3610,3610,0
|
|
20240117,175000,20936260265,3610,3610,3610,3610,0
|
|
20240117,174900,20936260265,3610,3610,3610,3610,0
|
|
20240117,174800,20936260265,3610,3610,3610,3610,0
|
|
20240117,174700,20936260265,3610,3610,3610,3610,0
|
|
20240117,174600,20936260265,3610,3610,3610,3610,0
|
|
20240117,174500,20936260265,3610,3610,3610,3610,0
|
|
20240117,174400,20936260265,3610,3610,3610,3610,0
|
|
20240117,174300,20936260265,3610,3610,3610,3610,0
|
|
20240117,174200,20936260265,3610,3610,3610,3610,0
|
|
20240117,174100,20936260265,3610,3610,3610,3610,0
|
|
20240117,174000,20936260265,3610,3610,3610,3610,92525
|
|
20240117,173900,20936260265,3610,3610,3610,3610,0
|
|
20240117,173800,20936260265,3610,3610,3610,3610,0
|
|
20240117,173700,20936260265,3610,3610,3610,3610,0
|
|
20240117,173600,20936260265,3610,3610,3610,3610,0
|
|
20240117,173500,20936260265,3610,3610,3610,3610,0
|
|
20240117,173400,20936260265,3610,3610,3610,3610,0
|
|
20240117,173300,20936260265,3610,3610,3610,3610,0
|
|
20240117,173200,20936260265,3610,3610,3610,3610,0
|
|
20240117,173100,20936260265,3610,3610,3610,3610,0
|
|
20240117,173000,20936260265,3610,3610,3610,3610,0
|
|
20240117,172900,20936260265,3610,3610,3610,3610,0
|
|
20240117,172800,20936260265,3610,3610,3610,3610,0
|
|
20240117,172700,20936260265,3610,3610,3610,3610,0
|
|
20240117,172600,20936260265,3610,3610,3610,3610,0
|
|
20240117,172500,20936260265,3610,3610,3610,3610,0
|
|
20240117,172400,20936260265,3610,3610,3610,3610,0
|
|
20240117,172300,20936260265,3610,3610,3610,3610,0
|
|
20240117,172200,20936260265,3610,3610,3610,3610,0
|
|
20240117,172100,20936260265,3610,3610,3610,3610,0
|
|
20240117,172000,20936260265,3610,3610,3610,3610,0
|
|
20240117,171900,20936260265,3610,3610,3610,3610,0
|
|
20240117,171800,20936260265,3610,3610,3610,3610,0
|
|
20240117,171700,20936260265,3610,3610,3610,3610,0
|
|
20240117,171600,20936260265,3610,3610,3610,3610,0
|
|
20240117,171500,20936260265,3610,3610,3610,3610,0
|
|
20240117,171400,20936260265,3610,3610,3610,3610,0
|
|
20240117,171300,20936260265,3610,3610,3610,3610,0
|
|
20240117,171200,20936260265,3610,3610,3610,3610,0
|
|
20240117,171100,20936260265,3610,3610,3610,3610,0
|
|
20240117,171000,20936260265,3610,3610,3610,3610,92525
|
|
20240117,170900,20936260265,3610,3610,3610,3610,0
|
|
20240117,170800,20936260265,3610,3610,3610,3610,0
|
|
20240117,170700,20936260265,3610,3610,3610,3610,0
|
|
20240117,170600,20936260265,3610,3610,3610,3610,0
|
|
20240117,170500,20936260265,3610,3610,3610,3610,0
|
|
20240117,170400,20936260265,3610,3610,3610,3610,0
|
|
20240117,170300,20936260265,3610,3610,3610,3610,0
|
|
20240117,170200,20936260265,3610,3610,3610,3610,0
|
|
20240117,170100,20936260265,3610,3610,3610,3610,0
|
|
20240117,170000,20936260265,3610,3610,3610,3610,0
|
|
20240117,165900,20936260265,3610,3610,3610,3610,0
|
|
20240117,165800,20936260265,3610,3610,3610,3610,0
|
|
20240117,165700,20936260265,3610,3610,3610,3610,0
|
|
20240117,165600,20936260265,3610,3610,3610,3610,0
|
|
20240117,165500,20936260265,3610,3610,3610,3610,0
|
|
20240117,165400,20936260265,3610,3610,3610,3610,0
|
|
20240117,165300,20936260265,3610,3610,3610,3610,0
|
|
20240117,165200,20936260265,3610,3610,3610,3610,0
|
|
20240117,165100,20936260265,3610,3610,3610,3610,0
|
|
20240117,165000,20936260265,3610,3610,3610,3610,0
|
|
20240117,164900,20936260265,3610,3610,3610,3610,0
|
|
20240117,164800,20936260265,3610,3610,3610,3610,0
|
|
20240117,164700,20936260265,3610,3610,3610,3610,0
|
|
20240117,164600,20936260265,3610,3610,3610,3610,0
|
|
20240117,164500,20936260265,3610,3610,3610,3610,0
|
|
20240117,164400,20936260265,3610,3610,3610,3610,0
|
|
20240117,164300,20936260265,3610,3610,3610,3610,0
|
|
20240117,164200,20936260265,3610,3610,3610,3610,0
|
|
20240117,164100,20936260265,3610,3610,3610,3610,0
|
|
20240117,164000,20936260265,3610,3610,3610,3610,92525
|
|
20240117,163900,20936260265,3610,3610,3610,3610,0
|
|
20240117,163800,20936260265,3610,3610,3610,3610,0
|
|
20240117,163700,20936260265,3610,3610,3610,3610,0
|
|
20240117,163600,20936260265,3610,3610,3610,3610,0
|
|
20240117,163500,20936260265,3610,3610,3610,3610,0
|
|
20240117,163400,20936260265,3610,3610,3610,3610,0
|
|
20240117,163300,20936260265,3610,3610,3610,3610,0
|
|
20240117,163200,20936260265,3610,3610,3610,3610,0
|
|
20240117,163100,20936260265,3610,3610,3610,3610,0
|
|
20240117,163000,20936260265,3610,3610,3610,3610,0
|
|
20240117,162900,20936260265,3610,3610,3610,3610,0
|
|
20240117,162800,20936260265,3610,3610,3610,3610,0
|
|
20240117,162700,20936260265,3610,3610,3610,3610,0
|
|
20240117,162600,20936260265,3610,3610,3610,3610,0
|
|
20240117,162500,20936260265,3610,3610,3610,3610,0
|
|
20240117,162400,20936260265,3610,3610,3610,3610,0
|
|
20240117,162300,20936260265,3610,3610,3610,3610,0
|
|
20240117,162200,20936260265,3610,3610,3610,3610,0
|
|
20240117,162100,20936260265,3610,3610,3610,3610,0
|
|
20240117,162000,20936260265,3610,3610,3610,3610,0
|
|
20240117,161900,20936260265,3610,3610,3610,3610,0
|
|
20240117,161800,20936260265,3610,3610,3610,3610,0
|
|
20240117,161700,20936260265,3610,3610,3610,3610,0
|
|
20240117,161600,20936260265,3610,3610,3610,3610,0
|
|
20240117,161500,20936260265,3610,3610,3610,3610,0
|
|
20240117,161400,20936260265,3610,3610,3610,3610,0
|
|
20240117,161300,20936260265,3610,3610,3610,3610,0
|
|
20240117,161200,20936260265,3610,3610,3610,3610,0
|
|
20240117,161100,20936260265,3610,3610,3610,3610,0
|
|
20240117,161000,20936260265,3610,3610,3610,3610,92525
|
|
20240117,160900,20936260265,3610,3610,3610,3610,0
|
|
20240117,160800,20936260265,3610,3610,3610,3610,0
|
|
20240117,160700,20936260265,3610,3610,3610,3610,0
|
|
20240117,160600,20936260265,3610,3610,3610,3610,0
|
|
20240117,160500,20936260265,3610,3610,3610,3610,0
|
|
20240117,160400,20936260265,3610,3610,3610,3610,0
|
|
20240117,160300,20936260265,3610,3610,3610,3610,0
|
|
20240117,160200,20936260265,3610,3610,3610,3610,0
|
|
20240117,160100,20936260265,3610,3610,3610,3610,0
|
|
20240117,160000,20936260265,3610,3610,3610,3610,0
|
|
20240117,155900,20936260265,3610,3610,3610,3610,0
|
|
20240117,155800,20936260265,3610,3610,3610,3610,0
|
|
20240117,155700,20936260265,3610,3610,3610,3610,0
|
|
20240117,155600,20936260265,3610,3610,3610,3610,0
|
|
20240117,155500,20936260265,3610,3610,3610,3610,0
|
|
20240117,155400,20936260265,3610,3610,3610,3610,0
|
|
20240117,155300,20936260265,3610,3610,3610,3610,0
|
|
20240117,155200,20936260265,3610,3610,3610,3610,0
|
|
20240117,155100,20936260265,3610,3610,3610,3610,0
|
|
20240117,155000,20936260265,3610,3610,3610,3610,0
|
|
20240117,154900,20936260265,3610,3610,3610,3610,0
|
|
20240117,154800,20936260265,3610,3610,3610,3610,0
|
|
20240117,154700,20936260265,3610,3610,3610,3610,0
|
|
20240117,154600,20936260265,3610,3610,3610,3610,0
|
|
20240117,154500,20936260265,3610,3610,3610,3610,0
|
|
20240117,154400,20936260265,3610,3610,3610,3610,0
|
|
20240117,154300,20936260265,3610,3610,3610,3610,0
|
|
20240117,154200,20936260265,3610,3610,3610,3610,0
|
|
20240117,154100,20936260265,3610,3610,3610,3610,0
|
|
20240117,154000,20936260265,3610,3610,3610,3610,92525
|
|
20240117,153900,20936260265,3610,3610,3610,3610,0
|
|
20240117,153800,20936260265,3610,3610,3610,3610,0
|
|
20240117,153700,20936260265,3610,3610,3610,3610,0
|
|
20240117,153600,20936260265,3610,3610,3610,3610,0
|
|
20240117,153500,20936260265,3610,3610,3610,3610,0
|
|
20240117,153400,20936260265,3610,3610,3610,3610,0
|
|
20240117,153300,20936260265,3610,3610,3610,3610,0
|
|
20240117,153200,20936260265,3610,3610,3610,3610,0
|
|
20240117,153100,20936260265,3610,3610,3610,3610,0
|
|
20240117,153000,20936260265,3610,3610,3610,3610,92525
|
|
20240117,152900,20602245015,3610,3610,3610,3610,0
|
|
20240117,152800,20602245015,3610,3610,3610,3610,0
|
|
20240117,152700,20602245015,3610,3610,3610,3610,0
|
|
20240117,152600,20602245015,3610,3610,3610,3610,0
|
|
20240117,152500,20602245015,3610,3610,3610,3610,0
|
|
20240117,152400,20602245015,3610,3610,3610,3610,0
|
|
20240117,152300,20602245015,3610,3610,3610,3610,0
|
|
20240117,152200,20602245015,3610,3610,3610,3610,0
|
|
20240117,152100,20602245015,3610,3610,3610,3610,0
|
|
20240117,152000,20602245015,3610,3610,3610,3610,0
|
|
20240117,151900,20602245015,3610,3605,3610,3600,23025
|
|
20240117,151800,20519187605,3605,3600,3610,3600,8962
|
|
20240117,151700,20486885970,3605,3600,3605,3595,6380
|
|
20240117,151600,20463918615,3600,3585,3600,3585,7940
|
|
20240117,151500,20435397900,3590,3585,3590,3580,10268
|
|
20240117,151400,20398607740,3585,3585,3590,3580,9903
|
|
20240117,151300,20363111235,3580,3590,3590,3575,33342
|
|
20240117,151200,20243748795,3590,3585,3590,3580,6326
|
|
20240117,151100,20221072335,3585,3590,3595,3585,30017
|
|
20240117,151000,20113406495,3595,3595,3600,3590,9348
|
|
20240117,150900,20079834045,3595,3605,3605,3595,11458
|
|
20240117,150800,20038627310,3605,3605,3605,3600,2532
|
|
20240117,150700,20029510970,3600,3605,3605,3600,4694
|
|
20240117,150600,20012608835,3600,3605,3605,3595,11530
|
|
20240117,150500,19971091580,3605,3600,3605,3600,10412
|
|
20240117,150400,19933579185,3595,3590,3600,3590,13603
|
|
20240117,150300,19884675360,3590,3600,3600,3585,8022
|
|
20240117,150200,19855875620,3595,3595,3600,3590,4582
|
|
20240117,150100,19839412210,3595,3600,3600,3595,10575
|
|
20240117,150000,19801359965,3600,3620,3620,3595,34974
|
|
20240117,145900,19675083505,3620,3600,3620,3600,54107
|
|
20240117,145800,19479781645,3600,3595,3600,3590,12231
|
|
20240117,145700,19435818905,3590,3580,3595,3580,12181
|
|
20240117,145600,19392112745,3580,3575,3585,3575,13748
|
|
20240117,145500,19342894510,3580,3580,3585,3575,9932
|
|
20240117,145400,19307337850,3580,3585,3585,3575,4897
|
|
20240117,145300,19289805175,3585,3580,3585,3575,7646
|
|
20240117,145200,19262453415,3580,3575,3580,3570,6000
|
|
20240117,145100,19241005055,3570,3570,3575,3565,10628
|
|
20240117,145000,19203062495,3565,3575,3575,3565,2275
|
|
20240117,144900,19194938535,3570,3570,3570,3570,9639
|
|
20240117,144800,19160527305,3570,3580,3580,3570,6172
|
|
20240117,144700,19138463390,3575,3580,3580,3575,1475
|
|
20240117,144600,19133187750,3580,3580,3585,3575,8428
|
|
20240117,144500,19103009840,3580,3580,3585,3580,3600
|
|
20240117,144400,19090107415,3580,3585,3590,3580,2977
|
|
20240117,144300,19079438115,3585,3585,3590,3585,1494
|
|
20240117,144200,19074074825,3585,3585,3590,3585,2097
|
|
20240117,144100,19066556620,3585,3585,3585,3580,2341
|
|
20240117,144000,19058165280,3585,3580,3585,3580,2850
|
|
20240117,143900,19047950060,3580,3580,3580,3575,1590
|
|
20240117,143800,19042261360,3580,3585,3585,3575,7357
|
|
20240117,143700,19015906470,3585,3590,3590,3585,2759
|
|
20240117,143600,19006014090,3590,3590,3590,3585,6644
|
|
20240117,143500,18982170815,3590,3595,3595,3585,2511
|
|
20240117,143400,18973155595,3595,3585,3595,3585,17287
|
|
20240117,143300,18911070030,3590,3590,3590,3580,14190
|
|
20240117,143200,18860202455,3590,3585,3590,3585,4711
|
|
20240117,143100,18843304570,3585,3590,3590,3580,3396
|
|
20240117,143000,18831127840,3590,3580,3590,3580,12257
|
|
20240117,142900,18787177080,3585,3575,3585,3575,8516
|
|
20240117,142800,18756701965,3575,3575,3575,3570,4462
|
|
20240117,142700,18740756690,3575,3575,3575,3570,2857
|
|
20240117,142600,18730549805,3575,3570,3575,3570,4110
|
|
20240117,142500,18715871605,3575,3570,3575,3570,3039
|
|
20240117,142400,18705011000,3570,3565,3575,3560,15835
|
|
20240117,142300,18648559005,3565,3565,3570,3560,3172
|
|
20240117,142200,18637253725,3565,3575,3575,3565,4771
|
|
20240117,142100,18620219275,3575,3575,3575,3570,7726
|
|
20240117,142000,18592622995,3570,3585,3585,3570,3458
|
|
20240117,141900,18580266470,3585,3565,3585,3560,11883
|
|
20240117,141800,18537789725,3560,3565,3570,3560,7458
|
|
20240117,141700,18511222455,3565,3565,3565,3560,2974
|
|
20240117,141600,18500620250,3565,3560,3570,3560,18504
|
|
20240117,141500,18434702680,3565,3565,3570,3560,9122
|
|
20240117,141400,18402195845,3570,3575,3580,3565,10044
|
|
20240117,141300,18366334120,3575,3575,3580,3575,4530
|
|
20240117,141200,18350137120,3580,3575,3580,3575,1591
|
|
20240117,141100,18344445670,3575,3580,3585,3575,13747
|
|
20240117,141000,18295267640,3580,3585,3590,3580,4257
|
|
20240117,140900,18280018775,3585,3575,3585,3575,5620
|
|
20240117,140800,18259895145,3575,3575,3580,3575,2874
|
|
20240117,140700,18249620540,3575,3580,3580,3575,5341
|
|
20240117,140600,18230524715,3580,3580,3580,3575,9374
|
|
20240117,140500,18196969245,3580,3585,3585,3580,12987
|
|
20240117,140400,18150460850,3585,3585,3585,3580,11341
|
|
20240117,140300,18109803370,3590,3595,3595,3585,5936
|
|
20240117,140200,18088495370,3595,3595,3600,3590,2647
|
|
20240117,140100,18078978165,3595,3600,3600,3590,9465
|
|
20240117,140000,18044951060,3590,3600,3600,3590,6220
|
|
20240117,135900,18022601110,3600,3595,3600,3595,1024
|
|
20240117,135800,18018918545,3595,3595,3600,3595,1651
|
|
20240117,135700,18012983195,3590,3590,3600,3585,7167
|
|
20240117,135600,17987253075,3590,3595,3600,3590,6434
|
|
20240117,135500,17964124095,3595,3590,3595,3590,3068
|
|
20240117,135400,17953107860,3590,3595,3595,3590,9751
|
|
20240117,135300,17918064130,3595,3595,3600,3590,3494
|
|
20240117,135200,17905503075,3595,3605,3610,3590,22984
|
|
20240117,135100,17822763570,3605,3605,3610,3595,13097
|
|
20240117,135000,17775605805,3610,3610,3615,3605,9210
|
|
20240117,134900,17742363335,3615,3605,3615,3605,13205
|
|
20240117,134800,17694740190,3605,3610,3610,3605,10068
|
|
20240117,134700,17658440010,3610,3605,3610,3600,15461
|
|
20240117,134600,17602699120,3595,3600,3605,3595,10674
|
|
20240117,134500,17564268465,3595,3590,3595,3580,13154
|
|
20240117,134400,17517064655,3590,3605,3605,3580,16656
|
|
20240117,134300,17457216165,3600,3585,3605,3580,35634
|
|
20240117,134200,17329171390,3585,3565,3590,3560,17662
|
|
20240117,134100,17266030575,3550,3560,3560,3550,12543
|
|
20240117,134000,17221481000,3560,3560,3565,3555,1762
|
|
20240117,133900,17215211125,3560,3555,3560,3550,2141
|
|
20240117,133800,17207594290,3555,3560,3560,3550,4190
|
|
20240117,133700,17192704225,3555,3570,3570,3555,2474
|
|
20240117,133600,17183893330,3570,3570,3570,3560,4863
|
|
20240117,133500,17166549840,3570,3565,3575,3565,5274
|
|
20240117,133400,17147722905,3565,3565,3565,3565,3923
|
|
20240117,133300,17133737410,3565,3550,3565,3550,12588
|
|
20240117,133200,17088956860,3550,3555,3555,3550,470
|
|
20240117,133100,17087286070,3555,3550,3555,3550,6014
|
|
20240117,133000,17065934145,3555,3555,3555,3550,3802
|
|
20240117,132900,17052418425,3555,3555,3560,3550,5167
|
|
20240117,132800,17034061435,3555,3550,3555,3550,416
|
|
20240117,132700,17032582645,3550,3555,3555,3550,599
|
|
20240117,132600,17030455025,3550,3550,3555,3550,1686
|
|
20240117,132500,17024466270,3550,3555,3555,3550,15769
|
|
20240117,132400,16968459715,3555,3555,3555,3555,740
|
|
20240117,132300,16965829015,3550,3560,3560,3550,14314
|
|
20240117,132200,16914967280,3565,3565,3565,3560,2621
|
|
20240117,132100,16905630925,3565,3560,3565,3560,653
|
|
20240117,132000,16903306005,3560,3560,3565,3560,7820
|
|
20240117,131900,16875465455,3565,3565,3565,3560,844
|
|
20240117,131800,16872459655,3560,3570,3570,3560,10130
|
|
20240117,131700,16836339700,3570,3565,3570,3565,1148
|
|
20240117,131600,16832243680,3565,3565,3570,3560,10812
|
|
20240117,131500,16793705150,3565,3560,3565,3560,6316
|
|
20240117,131400,16771190775,3555,3555,3560,3550,6705
|
|
20240117,131300,16747343720,3550,3555,3555,3550,1139
|
|
20240117,131200,16743299770,3555,3560,3560,3550,5573
|
|
20240117,131100,16723487860,3560,3540,3560,3540,18869
|
|
20240117,131000,16656494070,3540,3540,3540,3535,9637
|
|
20240117,130900,16622396340,3540,3530,3540,3530,1791
|
|
20240117,130800,16616067175,3535,3545,3545,3530,9935
|
|
20240117,130700,16580936910,3540,3540,3545,3540,3640
|
|
20240117,130600,16568049405,3540,3540,3545,3535,15737
|
|
20240117,130500,16512348260,3535,3540,3545,3530,31550
|
|
20240117,130400,16400837030,3545,3550,3550,3540,17304
|
|
20240117,130300,16339515730,3550,3550,3550,3545,973
|
|
20240117,130200,16336062175,3550,3545,3550,3545,4784
|
|
20240117,130100,16319089330,3550,3550,3550,3545,1462
|
|
20240117,130000,16313903355,3550,3550,3555,3545,2295
|
|
20240117,125900,16305757345,3550,3555,3555,3550,8059
|
|
20240117,125800,16277145950,3555,3555,3560,3555,2205
|
|
20240117,125700,16269307075,3555,3550,3555,3550,5631
|
|
20240117,125600,16249296400,3555,3560,3560,3550,10813
|
|
20240117,125500,16210852890,3560,3555,3560,3555,1337
|
|
20240117,125400,16206096270,3560,3555,3560,3550,5661
|
|
20240117,125300,16185973505,3555,3560,3560,3555,1995
|
|
20240117,125200,16178874815,3560,3560,3560,3545,29310
|
|
20240117,125100,16074627305,3545,3560,3565,3545,10895
|
|
20240117,125000,16035899255,3565,3550,3565,3545,12173
|
|
20240117,124900,15992633965,3550,3550,3550,3540,42776
|
|
20240117,124800,15841021805,3550,3550,3550,3550,2456
|
|
20240117,124700,15832303005,3550,3555,3560,3550,9571
|
|
20240117,124600,15798311210,3555,3560,3565,3555,2404
|
|
20240117,124500,15789757860,3565,3555,3565,3555,3936
|
|
20240117,124400,15775755400,3560,3560,3560,3550,19769
|
|
20240117,124300,15705536465,3560,3560,3565,3555,3618
|
|
20240117,124200,15692666055,3560,3565,3565,3560,4285
|
|
20240117,124100,15677409145,3565,3565,3565,3560,1203
|
|
20240117,124000,15673121955,3570,3560,3570,3560,1808
|
|
20240117,123900,15666677930,3560,3560,3565,3560,865
|
|
20240117,123800,15663597030,3560,3565,3565,3555,9045
|
|
20240117,123700,15631386615,3565,3570,3580,3565,10537
|
|
20240117,123600,15593777875,3580,3580,3580,3575,5672
|
|
20240117,123500,15573488410,3580,3575,3580,3575,2884
|
|
20240117,123400,15563172895,3580,3575,3580,3575,3133
|
|
20240117,123300,15551970420,3575,3570,3575,3570,1862
|
|
20240117,123200,15545320220,3570,3570,3575,3570,1588
|
|
20240117,123100,15539646605,3570,3575,3575,3570,950
|
|
20240117,123000,15536250880,3575,3575,3580,3570,968
|
|
20240117,122900,15532790540,3570,3580,3580,3570,18680
|
|
20240117,122800,15466009720,3580,3575,3585,3575,7062
|
|
20240117,122700,15440736070,3575,3570,3575,3570,3030
|
|
20240117,122600,15429917710,3570,3570,3570,3565,5686
|
|
20240117,122500,15409620605,3570,3570,3570,3565,2131
|
|
20240117,122400,15402020795,3570,3565,3570,3565,2386
|
|
20240117,122300,15393512965,3565,3560,3570,3560,2689
|
|
20240117,122200,15383931310,3560,3565,3570,3560,3874
|
|
20240117,122100,15370117180,3570,3560,3570,3560,6591
|
|
20240117,122000,15346632250,3560,3555,3565,3555,3884
|
|
20240117,121900,15332807705,3555,3555,3560,3550,3175
|
|
20240117,121800,15321520920,3550,3560,3560,3550,14471
|
|
20240117,121700,15270127750,3560,3555,3560,3555,10395
|
|
20240117,121600,15233169565,3555,3555,3555,3550,2279
|
|
20240117,121500,15225068345,3555,3560,3560,3555,2614
|
|
20240117,121400,15215774325,3560,3560,3565,3555,3399
|
|
20240117,121300,15203674880,3560,3555,3560,3550,4199
|
|
20240117,121200,15188728770,3555,3550,3555,3545,3160
|
|
20240117,121100,15177511065,3555,3555,3560,3545,10469
|
|
20240117,121000,15140348270,3555,3545,3560,3545,6228
|
|
20240117,120900,15118222915,3545,3550,3550,3545,5790
|
|
20240117,120800,15097693930,3550,3545,3550,3545,2026
|
|
20240117,120700,15090509630,3545,3540,3550,3540,7552
|
|
20240117,120600,15063755165,3540,3555,3555,3540,12680
|
|
20240117,120500,15018811050,3545,3550,3550,3545,6193
|
|
20240117,120400,14996852700,3550,3550,3555,3550,8702
|
|
20240117,120300,14965959585,3550,3560,3560,3550,4012
|
|
20240117,120200,14951696260,3560,3560,3560,3560,1958
|
|
20240117,120100,14944725780,3565,3565,3565,3560,4962
|
|
20240117,120000,14927040155,3565,3570,3570,3560,4952
|
|
20240117,115900,14909399020,3565,3570,3570,3565,3609
|
|
20240117,115800,14896527660,3565,3575,3575,3565,3545
|
|
20240117,115700,14883876685,3570,3570,3570,3565,6247
|
|
20240117,115600,14861577395,3570,3570,3575,3570,1463
|
|
20240117,115500,14856353995,3575,3570,3575,3570,4613
|
|
20240117,115400,14839885060,3570,3580,3580,3570,3980
|
|
20240117,115300,14825660550,3575,3580,3585,3575,4759
|
|
20240117,115200,14808630825,3580,3580,3585,3575,20799
|
|
20240117,115100,14734148085,3575,3565,3585,3565,10105
|
|
20240117,115000,14698052200,3565,3565,3565,3560,2791
|
|
20240117,114900,14688108170,3565,3550,3565,3545,9186
|
|
20240117,114800,14655442150,3550,3555,3555,3545,8147
|
|
20240117,114700,14626513895,3550,3555,3555,3545,25282
|
|
20240117,114600,14536694240,3555,3560,3560,3555,3120
|
|
20240117,114500,14525598095,3555,3550,3560,3550,9806
|
|
20240117,114400,14490772670,3555,3555,3560,3550,10875
|
|
20240117,114300,14452147075,3555,3560,3560,3555,4267
|
|
20240117,114200,14436977455,3560,3565,3570,3555,16032
|
|
20240117,114100,14379883980,3565,3565,3570,3565,4942
|
|
20240117,114000,14362265695,3565,3560,3565,3560,7018
|
|
20240117,113900,14337274065,3560,3565,3565,3560,5176
|
|
20240117,113800,14318827790,3565,3560,3570,3560,6157
|
|
20240117,113700,14296884445,3560,3560,3575,3560,7684
|
|
20240117,113600,14269468855,3565,3570,3570,3555,10949
|
|
20240117,113500,14230462365,3570,3570,3570,3560,18608
|
|
20240117,113400,14164160680,3565,3570,3570,3565,9795
|
|
20240117,113300,14129212115,3565,3565,3570,3560,10148
|
|
20240117,113200,14092999920,3565,3570,3570,3560,10302
|
|
20240117,113100,14056271675,3570,3555,3575,3555,17842
|
|
20240117,113000,13992635720,3570,3570,3570,3550,29304
|
|
20240117,112900,13888467850,3570,3570,3575,3550,56065
|
|
20240117,112800,13688972240,3570,3570,3575,3570,6186
|
|
20240117,112700,13666887985,3570,3570,3575,3570,2306
|
|
20240117,112600,13658647535,3575,3575,3575,3570,18360
|
|
20240117,112500,13593099380,3575,3580,3580,3570,12274
|
|
20240117,112400,13549219180,3580,3585,3585,3575,4395
|
|
20240117,112300,13533483895,3585,3585,3595,3575,13775
|
|
20240117,112200,13484054675,3580,3590,3590,3580,11826
|
|
20240117,112100,13441705565,3590,3600,3600,3580,6665
|
|
20240117,112000,13417808240,3590,3600,3600,3585,4521
|
|
20240117,111900,13401580775,3590,3590,3600,3590,2362
|
|
20240117,111800,13393100885,3600,3590,3600,3590,1931
|
|
20240117,111700,13386168580,3595,3590,3600,3590,596
|
|
20240117,111600,13384027720,3590,3600,3605,3590,6170
|
|
20240117,111500,13361837530,3600,3600,3605,3595,5302
|
|
20240117,111400,13342750745,3600,3600,3605,3595,5740
|
|
20240117,111300,13322091900,3600,3600,3610,3595,9425
|
|
20240117,111200,13288139950,3600,3600,3600,3595,2322
|
|
20240117,111100,13279783595,3600,3595,3600,3595,5130
|
|
20240117,111000,13261332500,3595,3585,3595,3585,16022
|
|
20240117,110900,13203872460,3585,3580,3585,3580,10141
|
|
20240117,110800,13167550210,3580,3590,3590,3580,9497
|
|
20240117,110700,13133508590,3585,3595,3595,3585,3616
|
|
20240117,110600,13120539135,3595,3595,3595,3585,7115
|
|
20240117,110500,13095016130,3590,3590,3590,3590,877
|
|
20240117,110400,13091867700,3590,3595,3595,3590,608
|
|
20240117,110300,13089682650,3590,3590,3590,3585,1185
|
|
20240117,110200,13085428930,3590,3590,3595,3590,5540
|
|
20240117,110100,13065540135,3595,3595,3595,3590,5009
|
|
20240117,110000,13047534160,3600,3590,3600,3585,15390
|
|
20240117,105900,12992191290,3585,3595,3600,3585,8976
|
|
20240117,105800,12959976640,3595,3600,3605,3590,19120
|
|
20240117,105700,12891154100,3600,3610,3610,3600,9035
|
|
20240117,105600,12858594340,3610,3610,3610,3605,1602
|
|
20240117,105500,12852819000,3605,3610,3610,3605,5761
|
|
20240117,105400,12832037030,3610,3605,3610,3600,18458
|
|
20240117,105300,12765496400,3605,3610,3610,3605,4260
|
|
20240117,105200,12750128090,3610,3610,3620,3610,2593
|
|
20240117,105100,12740767310,3620,3605,3620,3605,8641
|
|
20240117,105000,12709535655,3605,3610,3610,3600,7897
|
|
20240117,104900,12681083085,3605,3615,3615,3605,5777
|
|
20240117,104800,12660240515,3610,3620,3620,3610,1696
|
|
20240117,104700,12654107110,3620,3615,3620,3615,3935
|
|
20240117,104600,12639863915,3620,3620,3620,3605,14012
|
|
20240117,104500,12589249010,3620,3615,3625,3615,18702
|
|
20240117,104400,12521563965,3615,3605,3615,3605,7652
|
|
20240117,104300,12493928350,3605,3600,3605,3600,2892
|
|
20240117,104200,12483516990,3600,3595,3600,3595,4810
|
|
20240117,104100,12466203185,3595,3605,3605,3595,7973
|
|
20240117,104000,12437501465,3600,3610,3610,3600,4320
|
|
20240117,103900,12421936610,3605,3600,3610,3600,2156
|
|
20240117,103800,12414169940,3600,3605,3610,3595,13321
|
|
20240117,103700,12366198290,3605,3605,3615,3605,14230
|
|
20240117,103600,12314869470,3610,3615,3615,3600,15581
|
|
20240117,103500,12258653880,3610,3610,3615,3605,4740
|
|
20240117,103400,12241560685,3610,3615,3615,3605,8732
|
|
20240117,103300,12210040015,3610,3615,3620,3610,7428
|
|
20240117,103200,12183209820,3615,3620,3625,3615,2609
|
|
20240117,103100,12173768700,3620,3615,3625,3610,17172
|
|
20240117,103000,12111617155,3615,3620,3620,3610,7470
|
|
20240117,102900,12084616480,3615,3615,3620,3615,6496
|
|
20240117,102800,12061117360,3620,3635,3635,3615,16115
|
|
20240117,102700,12002665615,3635,3635,3640,3635,17358
|
|
20240117,102600,11939569260,3635,3630,3635,3625,11867
|
|
20240117,102500,11896450155,3630,3625,3630,3620,14067
|
|
20240117,102400,11845427450,3625,3610,3625,3605,51644
|
|
20240117,102300,11658570450,3610,3590,3610,3590,33616
|
|
20240117,102200,11537492680,3590,3565,3590,3560,12591
|
|
20240117,102100,11492501740,3570,3560,3570,3555,23800
|
|
20240117,102000,11407851530,3560,3565,3565,3560,14432
|
|
20240117,101900,11356465295,3565,3555,3565,3555,8726
|
|
20240117,101800,11325398255,3560,3555,3560,3555,1863
|
|
20240117,101700,11318768335,3560,3560,3565,3560,2533
|
|
20240117,101600,11309750430,3565,3555,3570,3555,14304
|
|
20240117,101500,11258818855,3565,3560,3565,3555,20894
|
|
20240117,101400,11184487385,3565,3565,3565,3550,22562
|
|
20240117,101300,11104288325,3555,3560,3570,3555,46121
|
|
20240117,101200,10940186290,3560,3575,3575,3555,68503
|
|
20240117,101100,10696243105,3565,3570,3580,3560,30461
|
|
20240117,101000,10587487425,3575,3565,3585,3560,46812
|
|
20240117,100900,10420362535,3565,3565,3570,3555,40986
|
|
20240117,100800,10274364480,3565,3575,3580,3560,78384
|
|
20240117,100700,9994596605,3580,3580,3585,3575,38363
|
|
20240117,100600,9857269150,3585,3595,3600,3585,42580
|
|
20240117,100500,9704408875,3595,3595,3595,3590,15530
|
|
20240117,100400,9648587355,3595,3605,3605,3595,13934
|
|
20240117,100300,9598413640,3605,3600,3610,3590,42184
|
|
20240117,100200,9446825155,3595,3600,3600,3595,6794
|
|
20240117,100100,9422393330,3595,3595,3605,3590,6709
|
|
20240117,100000,9398262235,3600,3590,3605,3590,43324
|
|
20240117,095900,9242429595,3590,3600,3605,3590,74678
|
|
20240117,095800,8973900570,3600,3605,3610,3600,33432
|
|
20240117,095700,8853504020,3600,3595,3610,3595,30760
|
|
20240117,095600,8742736325,3600,3610,3610,3595,29717
|
|
20240117,095500,8635692545,3605,3610,3610,3600,12883
|
|
20240117,095400,8589213690,3610,3605,3610,3600,17220
|
|
20240117,095300,8527165425,3605,3595,3610,3595,25626
|
|
20240117,095200,8434874220,3590,3590,3600,3590,7445
|
|
20240117,095100,8408116820,3590,3595,3600,3590,16080
|
|
20240117,095000,8350354735,3590,3590,3605,3590,19879
|
|
20240117,094900,8278919835,3590,3600,3600,3590,13772
|
|
20240117,094800,8229427940,3595,3600,3610,3595,17652
|
|
20240117,094700,8165872885,3600,3605,3610,3600,26346
|
|
20240117,094600,8070941990,3610,3595,3615,3590,17480
|
|
20240117,094500,8007888660,3590,3590,3595,3585,46948
|
|
20240117,094400,7839435930,3590,3595,3600,3590,20045
|
|
20240117,094300,7767419600,3595,3595,3600,3590,29364
|
|
20240117,094200,7661867550,3600,3600,3605,3595,13885
|
|
20240117,094100,7611893490,3600,3605,3610,3595,46982
|
|
20240117,094000,7442664835,3610,3610,3610,3605,11556
|
|
20240117,093900,7400998485,3610,3620,3620,3605,29033
|
|
20240117,093800,7296162710,3620,3615,3625,3610,14255
|
|
20240117,093700,7244615640,3615,3615,3630,3610,30381
|
|
20240117,093600,7134520720,3610,3605,3630,3600,59791
|
|
20240117,093500,6918760735,3615,3605,3615,3600,33661
|
|
20240117,093400,6797520190,3605,3610,3620,3600,49107
|
|
20240117,093300,6620427300,3610,3630,3630,3605,15363
|
|
20240117,093200,6564853455,3625,3615,3635,3610,35352
|
|
20240117,093100,6436711360,3620,3620,3625,3595,34734
|
|
20240117,093000,6311322810,3610,3640,3650,3590,165832
|
|
20240117,092900,5712357320,3640,3635,3645,3630,15265
|
|
20240117,092800,5656828630,3635,3645,3645,3630,40991
|
|
20240117,092700,5507763560,3645,3670,3670,3645,23138
|
|
20240117,092600,5423313645,3670,3650,3670,3650,31310
|
|
20240117,092500,5308896955,3650,3645,3670,3640,34205
|
|
20240117,092400,5183895190,3640,3650,3655,3640,32395
|
|
20240117,092300,5065855520,3645,3655,3660,3635,74255
|
|
20240117,092200,4795038220,3655,3680,3685,3655,25230
|
|
20240117,092100,4702514405,3680,3675,3685,3660,19739
|
|
20240117,092000,4629987290,3675,3665,3680,3650,96506
|
|
20240117,091900,4276439775,3665,3695,3695,3665,62573
|
|
20240117,091800,4046235035,3695,3695,3705,3695,23021
|
|
20240117,091700,3961108920,3695,3695,3720,3690,30725
|
|
20240117,091600,3847430715,3695,3700,3710,3685,69071
|
|
20240117,091500,3592392675,3695,3715,3720,3690,57106
|
|
20240117,091400,3381006880,3720,3735,3735,3715,14089
|
|
20240117,091300,3328571040,3735,3705,3735,3705,28082
|
|
20240117,091200,3224098535,3705,3725,3725,3700,17678
|
|
20240117,091100,3158553545,3725,3725,3735,3710,15354
|
|
20240117,091000,3101462495,3725,3695,3740,3695,40317
|
|
20240117,090900,2951829215,3700,3710,3720,3690,122811
|
|
20240117,090800,2497075415,3715,3740,3745,3715,82273
|
|
20240117,090700,2190377390,3740,3750,3750,3740,19630
|
|
20240117,090600,2116921785,3750,3755,3760,3730,68243
|
|
20240117,090500,1861632770,3750,3770,3770,3750,91636
|
|
20240117,090400,1517058305,3770,3795,3795,3765,43239
|
|
20240117,090300,1353733260,3795,3790,3825,3780,52785
|
|
20240117,090200,1153193960,3785,3790,3810,3775,58824
|
|
20240117,090100,930032520,3800,3845,3845,3795,48441
|
|
20240117,090000,745138370,3845,3870,3870,3835,156755
|