643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,194000,19877427425,3480,3480,3480,3480,240713
|
|
20240118,193900,19877427425,3480,3480,3480,3480,0
|
|
20240118,193800,19877427425,3480,3480,3480,3480,0
|
|
20240118,193700,19877427425,3480,3480,3480,3480,0
|
|
20240118,193600,19877427425,3480,3480,3480,3480,0
|
|
20240118,193500,19877427425,3480,3480,3480,3480,0
|
|
20240118,193400,19877427425,3480,3480,3480,3480,0
|
|
20240118,193300,19877427425,3480,3480,3480,3480,0
|
|
20240118,193200,19877427425,3480,3480,3480,3480,0
|
|
20240118,193100,19877427425,3480,3480,3480,3480,0
|
|
20240118,193000,19877427425,3480,3480,3480,3480,0
|
|
20240118,192900,19877427425,3480,3480,3480,3480,0
|
|
20240118,192800,19877427425,3480,3480,3480,3480,0
|
|
20240118,192700,19877427425,3480,3480,3480,3480,0
|
|
20240118,192600,19877427425,3480,3480,3480,3480,0
|
|
20240118,192500,19877427425,3480,3480,3480,3480,0
|
|
20240118,192400,19877427425,3480,3480,3480,3480,0
|
|
20240118,192300,19877427425,3480,3480,3480,3480,0
|
|
20240118,192200,19877427425,3480,3480,3480,3480,0
|
|
20240118,192100,19877427425,3480,3480,3480,3480,0
|
|
20240118,192000,19877427425,3480,3480,3480,3480,0
|
|
20240118,191900,19877427425,3480,3480,3480,3480,0
|
|
20240118,191800,19877427425,3480,3480,3480,3480,0
|
|
20240118,191700,19877427425,3480,3480,3480,3480,0
|
|
20240118,191600,19877427425,3480,3480,3480,3480,0
|
|
20240118,191500,19877427425,3480,3480,3480,3480,0
|
|
20240118,191400,19877427425,3480,3480,3480,3480,0
|
|
20240118,191300,19877427425,3480,3480,3480,3480,0
|
|
20240118,191200,19877427425,3480,3480,3480,3480,0
|
|
20240118,191100,19877427425,3480,3480,3480,3480,0
|
|
20240118,191000,19877427425,3480,3480,3480,3480,240713
|
|
20240118,190900,19877427425,3480,3480,3480,3480,0
|
|
20240118,190800,19877427425,3480,3480,3480,3480,0
|
|
20240118,190700,19877427425,3480,3480,3480,3480,0
|
|
20240118,190600,19877427425,3480,3480,3480,3480,0
|
|
20240118,190500,19877427425,3480,3480,3480,3480,0
|
|
20240118,190400,19877427425,3480,3480,3480,3480,0
|
|
20240118,190300,19877427425,3480,3480,3480,3480,0
|
|
20240118,190200,19877427425,3480,3480,3480,3480,0
|
|
20240118,190100,19877427425,3480,3480,3480,3480,0
|
|
20240118,190000,19877427425,3480,3480,3480,3480,0
|
|
20240118,185900,19877427425,3480,3480,3480,3480,0
|
|
20240118,185800,19877427425,3480,3480,3480,3480,0
|
|
20240118,185700,19877427425,3480,3480,3480,3480,0
|
|
20240118,185600,19877427425,3480,3480,3480,3480,0
|
|
20240118,185500,19877427425,3480,3480,3480,3480,0
|
|
20240118,185400,19877427425,3480,3480,3480,3480,0
|
|
20240118,185300,19877427425,3480,3480,3480,3480,0
|
|
20240118,185200,19877427425,3480,3480,3480,3480,0
|
|
20240118,185100,19877427425,3480,3480,3480,3480,0
|
|
20240118,185000,19877427425,3480,3480,3480,3480,0
|
|
20240118,184900,19877427425,3480,3480,3480,3480,0
|
|
20240118,184800,19877427425,3480,3480,3480,3480,0
|
|
20240118,184700,19877427425,3480,3480,3480,3480,0
|
|
20240118,184600,19877427425,3480,3480,3480,3480,0
|
|
20240118,184500,19877427425,3480,3480,3480,3480,0
|
|
20240118,184400,19877427425,3480,3480,3480,3480,0
|
|
20240118,184300,19877427425,3480,3480,3480,3480,0
|
|
20240118,184200,19877427425,3480,3480,3480,3480,0
|
|
20240118,184100,19877427425,3480,3480,3480,3480,0
|
|
20240118,184000,19877427425,3480,3480,3480,3480,240713
|
|
20240118,183900,19877427425,3480,3480,3480,3480,0
|
|
20240118,183800,19877427425,3480,3480,3480,3480,0
|
|
20240118,183700,19877427425,3480,3480,3480,3480,0
|
|
20240118,183600,19877427425,3480,3480,3480,3480,0
|
|
20240118,183500,19877427425,3480,3480,3480,3480,0
|
|
20240118,183400,19877427425,3480,3480,3480,3480,0
|
|
20240118,183300,19877427425,3480,3480,3480,3480,0
|
|
20240118,183200,19877427425,3480,3480,3480,3480,0
|
|
20240118,183100,19877427425,3480,3480,3480,3480,0
|
|
20240118,183000,19877427425,3480,3480,3480,3480,0
|
|
20240118,182900,19877427425,3480,3480,3480,3480,0
|
|
20240118,182800,19877427425,3480,3480,3480,3480,0
|
|
20240118,182700,19877427425,3480,3480,3480,3480,0
|
|
20240118,182600,19877427425,3480,3480,3480,3480,0
|
|
20240118,182500,19877427425,3480,3480,3480,3480,0
|
|
20240118,182400,19877427425,3480,3480,3480,3480,0
|
|
20240118,182300,19877427425,3480,3480,3480,3480,0
|
|
20240118,182200,19877427425,3480,3480,3480,3480,0
|
|
20240118,182100,19877427425,3480,3480,3480,3480,0
|
|
20240118,182000,19877427425,3480,3480,3480,3480,0
|
|
20240118,181900,19877427425,3480,3480,3480,3480,0
|
|
20240118,181800,19877427425,3480,3480,3480,3480,0
|
|
20240118,181700,19877427425,3480,3480,3480,3480,0
|
|
20240118,181600,19877427425,3480,3480,3480,3480,0
|
|
20240118,181500,19877427425,3480,3480,3480,3480,0
|
|
20240118,181400,19877427425,3480,3480,3480,3480,0
|
|
20240118,181300,19877427425,3480,3480,3480,3480,0
|
|
20240118,181200,19877427425,3480,3480,3480,3480,0
|
|
20240118,181100,19877427425,3480,3480,3480,3480,0
|
|
20240118,181000,19877427425,3480,3480,3480,3480,240713
|
|
20240118,180900,19877427425,3480,3480,3480,3480,0
|
|
20240118,180800,19877427425,3480,3480,3480,3480,0
|
|
20240118,180700,19877427425,3480,3480,3480,3480,0
|
|
20240118,180600,19877427425,3480,3480,3480,3480,0
|
|
20240118,180500,19877427425,3480,3480,3480,3480,0
|
|
20240118,180400,19877427425,3480,3480,3480,3480,0
|
|
20240118,180300,19877427425,3480,3480,3480,3480,0
|
|
20240118,180200,19877427425,3480,3480,3480,3480,0
|
|
20240118,180100,19877427425,3480,3480,3480,3480,0
|
|
20240118,180000,19877427425,3480,3480,3480,3480,0
|
|
20240118,175900,19877427425,3480,3480,3480,3480,0
|
|
20240118,175800,19877427425,3480,3480,3480,3480,0
|
|
20240118,175700,19877427425,3480,3480,3480,3480,0
|
|
20240118,175600,19877427425,3480,3480,3480,3480,0
|
|
20240118,175500,19877427425,3480,3480,3480,3480,0
|
|
20240118,175400,19877427425,3480,3480,3480,3480,0
|
|
20240118,175300,19877427425,3480,3480,3480,3480,0
|
|
20240118,175200,19877427425,3480,3480,3480,3480,0
|
|
20240118,175100,19877427425,3480,3480,3480,3480,0
|
|
20240118,175000,19877427425,3480,3480,3480,3480,0
|
|
20240118,174900,19877427425,3480,3480,3480,3480,0
|
|
20240118,174800,19877427425,3480,3480,3480,3480,0
|
|
20240118,174700,19877427425,3480,3480,3480,3480,0
|
|
20240118,174600,19877427425,3480,3480,3480,3480,0
|
|
20240118,174500,19877427425,3480,3480,3480,3480,0
|
|
20240118,174400,19877427425,3480,3480,3480,3480,0
|
|
20240118,174300,19877427425,3480,3480,3480,3480,0
|
|
20240118,174200,19877427425,3480,3480,3480,3480,0
|
|
20240118,174100,19877427425,3480,3480,3480,3480,0
|
|
20240118,174000,19877427425,3480,3480,3480,3480,240713
|
|
20240118,173900,19877427425,3480,3480,3480,3480,0
|
|
20240118,173800,19877427425,3480,3480,3480,3480,0
|
|
20240118,173700,19877427425,3480,3480,3480,3480,0
|
|
20240118,173600,19877427425,3480,3480,3480,3480,0
|
|
20240118,173500,19877427425,3480,3480,3480,3480,0
|
|
20240118,173400,19877427425,3480,3480,3480,3480,0
|
|
20240118,173300,19877427425,3480,3480,3480,3480,0
|
|
20240118,173200,19877427425,3480,3480,3480,3480,0
|
|
20240118,173100,19877427425,3480,3480,3480,3480,0
|
|
20240118,173000,19877427425,3480,3480,3480,3480,0
|
|
20240118,172900,19877427425,3480,3480,3480,3480,0
|
|
20240118,172800,19877427425,3480,3480,3480,3480,0
|
|
20240118,172700,19877427425,3480,3480,3480,3480,0
|
|
20240118,172600,19877427425,3480,3480,3480,3480,0
|
|
20240118,172500,19877427425,3480,3480,3480,3480,0
|
|
20240118,172400,19877427425,3480,3480,3480,3480,0
|
|
20240118,172300,19877427425,3480,3480,3480,3480,0
|
|
20240118,172200,19877427425,3480,3480,3480,3480,0
|
|
20240118,172100,19877427425,3480,3480,3480,3480,0
|
|
20240118,172000,19877427425,3480,3480,3480,3480,0
|
|
20240118,171900,19877427425,3480,3480,3480,3480,0
|
|
20240118,171800,19877427425,3480,3480,3480,3480,0
|
|
20240118,171700,19877427425,3480,3480,3480,3480,0
|
|
20240118,171600,19877427425,3480,3480,3480,3480,0
|
|
20240118,171500,19877427425,3480,3480,3480,3480,0
|
|
20240118,171400,19877427425,3480,3480,3480,3480,0
|
|
20240118,171300,19877427425,3480,3480,3480,3480,0
|
|
20240118,171200,19877427425,3480,3480,3480,3480,0
|
|
20240118,171100,19877427425,3480,3480,3480,3480,0
|
|
20240118,171000,19877427425,3480,3480,3480,3480,240713
|
|
20240118,170900,19877427425,3480,3480,3480,3480,0
|
|
20240118,170800,19877427425,3480,3480,3480,3480,0
|
|
20240118,170700,19877427425,3480,3480,3480,3480,0
|
|
20240118,170600,19877427425,3480,3480,3480,3480,0
|
|
20240118,170500,19877427425,3480,3480,3480,3480,0
|
|
20240118,170400,19877427425,3480,3480,3480,3480,0
|
|
20240118,170300,19877427425,3480,3480,3480,3480,0
|
|
20240118,170200,19877427425,3480,3480,3480,3480,0
|
|
20240118,170100,19877427425,3480,3480,3480,3480,0
|
|
20240118,170000,19877427425,3480,3480,3480,3480,0
|
|
20240118,165900,19877427425,3480,3480,3480,3480,0
|
|
20240118,165800,19877427425,3480,3480,3480,3480,0
|
|
20240118,165700,19877427425,3480,3480,3480,3480,0
|
|
20240118,165600,19877427425,3480,3480,3480,3480,0
|
|
20240118,165500,19877427425,3480,3480,3480,3480,0
|
|
20240118,165400,19877427425,3480,3480,3480,3480,0
|
|
20240118,165300,19877427425,3480,3480,3480,3480,0
|
|
20240118,165200,19877427425,3480,3480,3480,3480,0
|
|
20240118,165100,19877427425,3480,3480,3480,3480,0
|
|
20240118,165000,19877427425,3480,3480,3480,3480,0
|
|
20240118,164900,19877427425,3480,3480,3480,3480,0
|
|
20240118,164800,19877427425,3480,3480,3480,3480,0
|
|
20240118,164700,19877427425,3480,3480,3480,3480,0
|
|
20240118,164600,19877427425,3480,3480,3480,3480,0
|
|
20240118,164500,19877427425,3480,3480,3480,3480,0
|
|
20240118,164400,19877427425,3480,3480,3480,3480,0
|
|
20240118,164300,19877427425,3480,3480,3480,3480,0
|
|
20240118,164200,19877427425,3480,3480,3480,3480,0
|
|
20240118,164100,19877427425,3480,3480,3480,3480,0
|
|
20240118,164000,19877427425,3480,3480,3480,3480,240713
|
|
20240118,163900,19877427425,3480,3480,3480,3480,0
|
|
20240118,163800,19877427425,3480,3480,3480,3480,0
|
|
20240118,163700,19877427425,3480,3480,3480,3480,0
|
|
20240118,163600,19877427425,3480,3480,3480,3480,0
|
|
20240118,163500,19877427425,3480,3480,3480,3480,0
|
|
20240118,163400,19877427425,3480,3480,3480,3480,0
|
|
20240118,163300,19877427425,3480,3480,3480,3480,0
|
|
20240118,163200,19877427425,3480,3480,3480,3480,0
|
|
20240118,163100,19877427425,3480,3480,3480,3480,0
|
|
20240118,163000,19877427425,3480,3480,3480,3480,0
|
|
20240118,162900,19877427425,3480,3480,3480,3480,0
|
|
20240118,162800,19877427425,3480,3480,3480,3480,0
|
|
20240118,162700,19877427425,3480,3480,3480,3480,0
|
|
20240118,162600,19877427425,3480,3480,3480,3480,0
|
|
20240118,162500,19877427425,3480,3480,3480,3480,0
|
|
20240118,162400,19877427425,3480,3480,3480,3480,0
|
|
20240118,162300,19877427425,3480,3480,3480,3480,0
|
|
20240118,162200,19877427425,3480,3480,3480,3480,0
|
|
20240118,162100,19877427425,3480,3480,3480,3480,0
|
|
20240118,162000,19877427425,3480,3480,3480,3480,0
|
|
20240118,161900,19877427425,3480,3480,3480,3480,0
|
|
20240118,161800,19877427425,3480,3480,3480,3480,0
|
|
20240118,161700,19877427425,3480,3480,3480,3480,0
|
|
20240118,161600,19877427425,3480,3480,3480,3480,0
|
|
20240118,161500,19877427425,3480,3480,3480,3480,0
|
|
20240118,161400,19877427425,3480,3480,3480,3480,0
|
|
20240118,161300,19877427425,3480,3480,3480,3480,0
|
|
20240118,161200,19877427425,3480,3480,3480,3480,0
|
|
20240118,161100,19877427425,3480,3480,3480,3480,0
|
|
20240118,161000,19877427425,3480,3480,3480,3480,240713
|
|
20240118,160900,19877427425,3480,3480,3480,3480,0
|
|
20240118,160800,19877427425,3480,3480,3480,3480,0
|
|
20240118,160700,19877427425,3480,3480,3480,3480,0
|
|
20240118,160600,19877427425,3480,3480,3480,3480,0
|
|
20240118,160500,19877427425,3480,3480,3480,3480,0
|
|
20240118,160400,19877427425,3480,3480,3480,3480,0
|
|
20240118,160300,19877427425,3480,3480,3480,3480,0
|
|
20240118,160200,19877427425,3480,3480,3480,3480,0
|
|
20240118,160100,19877427425,3480,3480,3480,3480,0
|
|
20240118,160000,19877427425,3480,3480,3480,3480,0
|
|
20240118,155900,19877427425,3480,3480,3480,3480,0
|
|
20240118,155800,19877427425,3480,3480,3480,3480,0
|
|
20240118,155700,19877427425,3480,3480,3480,3480,0
|
|
20240118,155600,19877427425,3480,3480,3480,3480,0
|
|
20240118,155500,19877427425,3480,3480,3480,3480,0
|
|
20240118,155400,19877427425,3480,3480,3480,3480,0
|
|
20240118,155300,19877427425,3480,3480,3480,3480,0
|
|
20240118,155200,19877427425,3480,3480,3480,3480,0
|
|
20240118,155100,19877427425,3480,3480,3480,3480,0
|
|
20240118,155000,19877427425,3480,3480,3480,3480,0
|
|
20240118,154900,19877427425,3480,3480,3480,3480,0
|
|
20240118,154800,19877427425,3480,3480,3480,3480,0
|
|
20240118,154700,19877427425,3480,3480,3480,3480,0
|
|
20240118,154600,19877427425,3480,3480,3480,3480,0
|
|
20240118,154500,19877427425,3480,3480,3480,3480,0
|
|
20240118,154400,19877427425,3480,3480,3480,3480,0
|
|
20240118,154300,19877427425,3480,3480,3480,3480,0
|
|
20240118,154200,19877427425,3480,3480,3480,3480,0
|
|
20240118,154100,19877427425,3480,3480,3480,3480,0
|
|
20240118,154000,19877427425,3480,3480,3480,3480,240713
|
|
20240118,153900,19877427425,3480,3480,3480,3480,0
|
|
20240118,153800,19877427425,3480,3480,3480,3480,0
|
|
20240118,153700,19877427425,3480,3480,3480,3480,0
|
|
20240118,153600,19877427425,3480,3480,3480,3480,0
|
|
20240118,153500,19877427425,3480,3480,3480,3480,0
|
|
20240118,153400,19877427425,3480,3480,3480,3480,0
|
|
20240118,153300,19877427425,3480,3480,3480,3480,0
|
|
20240118,153200,19877427425,3480,3480,3480,3480,0
|
|
20240118,153100,19877427425,3480,3480,3480,3480,0
|
|
20240118,153000,19877427425,3480,3480,3480,3480,240713
|
|
20240118,152900,19039746185,3425,3425,3425,3425,0
|
|
20240118,152800,19039746185,3425,3425,3425,3425,0
|
|
20240118,152700,19039746185,3425,3425,3425,3425,0
|
|
20240118,152600,19039746185,3425,3425,3425,3425,0
|
|
20240118,152500,19039746185,3425,3425,3425,3425,0
|
|
20240118,152400,19039746185,3425,3425,3425,3425,0
|
|
20240118,152300,19039746185,3425,3425,3425,3425,0
|
|
20240118,152200,19039746185,3425,3425,3425,3425,0
|
|
20240118,152100,19039746185,3425,3425,3425,3425,0
|
|
20240118,152000,19039746185,3425,3425,3425,3425,0
|
|
20240118,151900,19039746185,3425,3410,3430,3410,44229
|
|
20240118,151800,18888480680,3410,3400,3420,3390,36788
|
|
20240118,151700,18763298055,3400,3395,3405,3395,9858
|
|
20240118,151600,18729785935,3400,3400,3405,3395,14370
|
|
20240118,151500,18680934015,3405,3400,3410,3400,20459
|
|
20240118,151400,18611282815,3405,3385,3405,3380,9190
|
|
20240118,151300,18580120040,3385,3405,3405,3380,17713
|
|
20240118,151200,18520058035,3405,3405,3410,3395,12682
|
|
20240118,151100,18476940250,3405,3415,3420,3400,12418
|
|
20240118,151000,18434638560,3410,3420,3430,3410,32629
|
|
20240118,150900,18323032220,3420,3410,3420,3405,16119
|
|
20240118,150800,18268040465,3415,3415,3420,3410,11983
|
|
20240118,150700,18227124305,3415,3420,3420,3410,7639
|
|
20240118,150600,18201041295,3420,3415,3420,3415,9708
|
|
20240118,150500,18167846155,3415,3420,3420,3410,8371
|
|
20240118,150400,18139265100,3420,3415,3425,3410,22382
|
|
20240118,150300,18062772865,3420,3420,3425,3405,45749
|
|
20240118,150200,17906548610,3420,3415,3430,3405,51462
|
|
20240118,150100,17730737435,3415,3410,3415,3405,43435
|
|
20240118,150000,17582552480,3410,3415,3450,3400,99432
|
|
20240118,145900,17242699965,3415,3365,3425,3365,160603
|
|
20240118,145800,16697396835,3370,3360,3370,3360,17278
|
|
20240118,145700,16639259315,3360,3345,3365,3345,42835
|
|
20240118,145600,16495625155,3350,3350,3350,3345,14371
|
|
20240118,145500,16447521860,3345,3340,3350,3340,23341
|
|
20240118,145400,16369465155,3340,3345,3345,3340,7567
|
|
20240118,145300,16344191115,3345,3350,3350,3345,12412
|
|
20240118,145200,16302658005,3345,3340,3345,3340,7582
|
|
20240118,145100,16277310125,3340,3335,3340,3330,2511
|
|
20240118,145000,16268930780,3335,3345,3345,3330,30302
|
|
20240118,144900,16167832215,3345,3345,3350,3345,6373
|
|
20240118,144800,16146513570,3345,3345,3350,3340,12749
|
|
20240118,144700,16103840165,3345,3350,3350,3345,18521
|
|
20240118,144600,16041886955,3350,3350,3350,3345,9465
|
|
20240118,144500,16010179210,3345,3350,3355,3345,5048
|
|
20240118,144400,15993272595,3350,3345,3350,3340,9153
|
|
20240118,144300,15962653425,3345,3345,3350,3345,10350
|
|
20240118,144200,15928031140,3345,3345,3350,3340,7118
|
|
20240118,144100,15904219275,3345,3350,3350,3345,17977
|
|
20240118,144000,15844044465,3350,3350,3350,3345,16206
|
|
20240118,143900,15789827445,3350,3355,3355,3345,4491
|
|
20240118,143800,15774781445,3350,3355,3355,3350,11737
|
|
20240118,143700,15735452465,3355,3340,3365,3335,26721
|
|
20240118,143600,15645945320,3335,3335,3340,3335,21847
|
|
20240118,143500,15573039840,3330,3320,3335,3315,33120
|
|
20240118,143400,15462846930,3320,3305,3325,3305,34030
|
|
20240118,143300,15350032605,3310,3325,3330,3305,75342
|
|
20240118,143200,15100158775,3330,3330,3335,3330,9907
|
|
20240118,143100,15067162160,3330,3330,3330,3325,11582
|
|
20240118,143000,15028601640,3330,3325,3330,3325,13077
|
|
20240118,142900,14985073955,3330,3330,3330,3325,3629
|
|
20240118,142800,14973004275,3330,3330,3330,3325,11114
|
|
20240118,142700,14936029840,3330,3330,3330,3325,1006
|
|
20240118,142600,14932681655,3325,3330,3330,3325,5633
|
|
20240118,142500,14913940870,3330,3330,3335,3325,9540
|
|
20240118,142400,14882190890,3330,3330,3335,3330,2421
|
|
20240118,142300,14874122630,3335,3325,3335,3325,20590
|
|
20240118,142200,14805550345,3325,3330,3330,3325,18895
|
|
20240118,142100,14742711225,3330,3330,3335,3325,8041
|
|
20240118,142000,14715935140,3330,3345,3345,3330,42773
|
|
20240118,141900,14573208905,3340,3345,3345,3340,2646
|
|
20240118,141800,14564359040,3345,3345,3350,3340,5534
|
|
20240118,141700,14545855945,3345,3345,3345,3345,5197
|
|
20240118,141600,14528471980,3345,3355,3355,3345,9081
|
|
20240118,141500,14498064075,3355,3350,3360,3350,12521
|
|
20240118,141400,14456046620,3355,3345,3355,3340,13684
|
|
20240118,141300,14410230640,3345,3345,3345,3340,4959
|
|
20240118,141200,14393657945,3345,3345,3350,3340,3815
|
|
20240118,141100,14380894095,3345,3345,3345,3340,1092
|
|
20240118,141000,14377242460,3345,3345,3345,3345,4927
|
|
20240118,140900,14360761645,3340,3340,3350,3340,6923
|
|
20240118,140800,14337624385,3340,3340,3345,3340,5339
|
|
20240118,140700,14319792090,3340,3345,3345,3340,3550
|
|
20240118,140600,14307927570,3345,3350,3355,3345,4969
|
|
20240118,140500,14291297975,3350,3355,3355,3350,18450
|
|
20240118,140400,14229455590,3360,3355,3360,3355,4081
|
|
20240118,140300,14215755920,3355,3350,3360,3350,8782
|
|
20240118,140200,14186314440,3355,3355,3360,3355,8235
|
|
20240118,140100,14158674565,3355,3350,3370,3345,52792
|
|
20240118,140000,13981287635,3345,3340,3350,3340,14819
|
|
20240118,135900,13931696680,3340,3345,3345,3335,9831
|
|
20240118,135800,13898858735,3345,3345,3350,3340,5708
|
|
20240118,135700,13879758015,3345,3345,3350,3340,9310
|
|
20240118,135600,13848627815,3345,3330,3345,3330,7619
|
|
20240118,135500,13823182755,3330,3325,3335,3325,7548
|
|
20240118,135400,13798049185,3325,3335,3335,3325,13745
|
|
20240118,135300,13752319455,3335,3340,3340,3330,12253
|
|
20240118,135200,13711505935,3330,3340,3340,3330,11508
|
|
20240118,135100,13673168380,3340,3340,3340,3325,11612
|
|
20240118,135000,13634485740,3340,3345,3345,3325,35777
|
|
20240118,134900,13515356700,3345,3340,3345,3330,57452
|
|
20240118,134800,13323522710,3340,3345,3350,3340,5756
|
|
20240118,134700,13304286075,3345,3345,3350,3345,18500
|
|
20240118,134600,13242360785,3350,3350,3350,3345,4292
|
|
20240118,134500,13227991450,3350,3360,3365,3345,32738
|
|
20240118,134400,13118255820,3370,3350,3370,3350,43569
|
|
20240118,134300,12972030815,3350,3350,3355,3345,9792
|
|
20240118,134200,12939237585,3350,3345,3355,3345,8431
|
|
20240118,134100,12911006940,3345,3355,3355,3335,57256
|
|
20240118,134000,12719670465,3350,3355,3360,3345,22183
|
|
20240118,133900,12645307875,3355,3360,3365,3345,79638
|
|
20240118,133800,12378393670,3360,3360,3365,3350,24505
|
|
20240118,133700,12296165875,3365,3370,3370,3360,12895
|
|
20240118,133600,12252784895,3375,3370,3380,3370,11079
|
|
20240118,133500,12215378365,3375,3375,3380,3350,103666
|
|
20240118,133400,11867044590,3375,3390,3390,3375,35882
|
|
20240118,133300,11745643380,3390,3395,3400,3385,12901
|
|
20240118,133200,11701883300,3400,3400,3400,3390,3060
|
|
20240118,133100,11691482360,3400,3395,3410,3390,30544
|
|
20240118,133000,11587748620,3400,3405,3410,3395,5026
|
|
20240118,132900,11570667070,3405,3395,3405,3390,22458
|
|
20240118,132800,11494313235,3395,3400,3400,3390,8294
|
|
20240118,132700,11466171420,3395,3395,3400,3395,4354
|
|
20240118,132600,11451386350,3395,3395,3400,3395,4988
|
|
20240118,132500,11434448880,3395,3405,3405,3395,8614
|
|
20240118,132400,11405153100,3410,3395,3410,3395,4153
|
|
20240118,132300,11391010660,3395,3400,3405,3390,62512
|
|
20240118,132200,11178648225,3400,3405,3405,3395,4665
|
|
20240118,132100,11162779360,3395,3400,3405,3395,25149
|
|
20240118,132000,11077329275,3405,3390,3410,3390,21464
|
|
20240118,131900,11004295455,3400,3390,3400,3385,23111
|
|
20240118,131800,10925916185,3395,3415,3420,3385,36246
|
|
20240118,131700,10802535130,3415,3405,3430,3405,18614
|
|
20240118,131600,10738897460,3405,3440,3440,3400,154110
|
|
20240118,131500,10213279795,3440,3445,3450,3435,9924
|
|
20240118,131400,10179149035,3445,3455,3460,3440,50341
|
|
20240118,131300,10005609050,3455,3460,3460,3455,16090
|
|
20240118,131200,9950010905,3455,3460,3460,3455,3318
|
|
20240118,131100,9938547210,3460,3460,3460,3460,5476
|
|
20240118,131000,9919600250,3460,3460,3465,3460,7958
|
|
20240118,130900,9892062655,3465,3460,3465,3460,2468
|
|
20240118,130800,9883522285,3465,3470,3470,3465,2304
|
|
20240118,130700,9875538510,3470,3470,3470,3470,6053
|
|
20240118,130600,9854534600,3470,3465,3470,3465,8475
|
|
20240118,130500,9825143620,3465,3465,3465,3455,2666
|
|
20240118,130400,9815909820,3465,3460,3465,3455,2705
|
|
20240118,130300,9806551910,3460,3455,3465,3455,5050
|
|
20240118,130200,9789075845,3455,3455,3460,3455,2657
|
|
20240118,130100,9779885225,3455,3455,3460,3455,3664
|
|
20240118,130000,9767219345,3460,3460,3460,3455,2822
|
|
20240118,125900,9757468130,3460,3460,3460,3455,1055
|
|
20240118,125800,9753821820,3455,3460,3460,3455,445
|
|
20240118,125700,9752284120,3460,3465,3465,3460,5714
|
|
20240118,125600,9732501920,3465,3465,3470,3465,675
|
|
20240118,125500,9730160415,3470,3465,3470,3460,3240
|
|
20240118,125400,9718935755,3460,3460,3465,3455,10583
|
|
20240118,125300,9682364935,3470,3470,3475,3455,17679
|
|
20240118,125200,9621117625,3475,3475,3480,3470,2429
|
|
20240118,125100,9612677635,3480,3470,3480,3470,6727
|
|
20240118,125000,9589305900,3465,3455,3470,3455,2517
|
|
20240118,124900,9580594515,3455,3460,3460,3455,6412
|
|
20240118,124800,9558434795,3460,3460,3465,3455,8506
|
|
20240118,124700,9528989270,3465,3475,3480,3465,4685
|
|
20240118,124600,9512741380,3475,3475,3480,3475,1022
|
|
20240118,124500,9509189925,3475,3480,3480,3475,1121
|
|
20240118,124400,9505290620,3480,3475,3480,3470,8222
|
|
20240118,124300,9476753725,3480,3475,3480,3475,3779
|
|
20240118,124200,9463620945,3475,3470,3480,3460,3874
|
|
20240118,124100,9450158855,3460,3475,3480,3455,9819
|
|
20240118,124000,9416073690,3475,3470,3480,3470,8929
|
|
20240118,123900,9385046750,3470,3465,3470,3465,5941
|
|
20240118,123800,9364454085,3470,3465,3470,3455,6487
|
|
20240118,123700,9341978380,3460,3455,3465,3455,9603
|
|
20240118,123600,9308766445,3455,3460,3460,3455,6795
|
|
20240118,123500,9285285825,3460,3465,3465,3455,5699
|
|
20240118,123400,9265566060,3460,3460,3465,3455,3900
|
|
20240118,123300,9252070360,3460,3465,3465,3450,7580
|
|
20240118,123200,9225864935,3460,3460,3465,3460,7423
|
|
20240118,123100,9200173665,3465,3460,3470,3460,6586
|
|
20240118,123000,9177350645,3455,3455,3460,3450,26375
|
|
20240118,122900,9086302890,3455,3460,3460,3455,4975
|
|
20240118,122800,9069107805,3460,3470,3470,3460,12051
|
|
20240118,122700,9027358310,3475,3470,3475,3470,3748
|
|
20240118,122600,9014352690,3470,3470,3475,3470,2637
|
|
20240118,122500,9005202095,3475,3470,3475,3470,1052
|
|
20240118,122400,9001551645,3470,3470,3470,3465,1509
|
|
20240118,122300,8996318235,3465,3470,3470,3460,1860
|
|
20240118,122200,8989871310,3460,3470,3470,3460,10585
|
|
20240118,122100,8953212310,3470,3470,3475,3465,2998
|
|
20240118,122000,8942809255,3475,3470,3475,3465,3331
|
|
20240118,121900,8931249365,3470,3470,3475,3470,330
|
|
20240118,121800,8930104090,3475,3470,3480,3470,4943
|
|
20240118,121700,8912929765,3470,3480,3485,3470,3370
|
|
20240118,121600,8901216135,3480,3475,3485,3470,3141
|
|
20240118,121500,8890292565,3470,3455,3470,3455,3215
|
|
20240118,121400,8879138445,3465,3465,3465,3455,34028
|
|
20240118,121300,8761391360,3460,3470,3470,3460,5552
|
|
20240118,121200,8742163450,3465,3460,3470,3460,3776
|
|
20240118,121100,8729091430,3460,3465,3465,3460,3481
|
|
20240118,121000,8717042880,3465,3460,3465,3455,1358
|
|
20240118,120900,8712342915,3465,3460,3465,3455,3726
|
|
20240118,120800,8699463355,3460,3450,3460,3450,2602
|
|
20240118,120700,8690478120,3450,3475,3475,3450,22439
|
|
20240118,120600,8612946675,3470,3465,3470,3465,4628
|
|
20240118,120500,8596891500,3470,3465,3470,3465,1754
|
|
20240118,120400,8590813445,3465,3470,3470,3465,5328
|
|
20240118,120300,8572351805,3465,3470,3470,3465,1830
|
|
20240118,120200,8566003765,3470,3460,3470,3460,1581
|
|
20240118,120100,8560527180,3460,3470,3470,3460,6426
|
|
20240118,120000,8538265610,3465,3465,3470,3465,4106
|
|
20240118,115900,8524035820,3465,3470,3470,3460,8288
|
|
20240118,115800,8495315150,3470,3470,3480,3465,3586
|
|
20240118,115700,8482872745,3470,3465,3480,3465,5754
|
|
20240118,115600,8462895685,3470,3470,3480,3455,30725
|
|
20240118,115500,8356485255,3475,3485,3490,3475,24000
|
|
20240118,115400,8272985555,3485,3490,3490,3485,12020
|
|
20240118,115300,8231078420,3490,3490,3495,3485,6435
|
|
20240118,115200,8208628135,3490,3490,3495,3485,7789
|
|
20240118,115100,8181447025,3490,3495,3495,3490,5892
|
|
20240118,115000,8160883875,3495,3510,3510,3495,20199
|
|
20240118,114900,8090198195,3510,3505,3510,3505,5017
|
|
20240118,114800,8072591835,3505,3505,3505,3500,4561
|
|
20240118,114700,8056622230,3505,3505,3515,3505,2275
|
|
20240118,114600,8048648265,3505,3520,3520,3505,9124
|
|
20240118,114500,8016665620,3500,3525,3525,3500,29388
|
|
20240118,114400,7913572955,3530,3530,3535,3530,2956
|
|
20240118,114300,7903138270,3530,3530,3530,3530,3662
|
|
20240118,114200,7890211410,3530,3530,3535,3530,871
|
|
20240118,114100,7887136530,3530,3535,3535,3530,1906
|
|
20240118,114000,7880398875,3530,3525,3530,3525,2398
|
|
20240118,113900,7871936435,3525,3515,3525,3515,3036
|
|
20240118,113800,7861250065,3510,3515,3515,3510,1334
|
|
20240118,113700,7856566430,3515,3515,3515,3510,3449
|
|
20240118,113600,7844456760,3510,3510,3510,3510,7741
|
|
20240118,113500,7817285850,3510,3515,3515,3510,2869
|
|
20240118,113400,7807215560,3515,3515,3515,3505,9106
|
|
20240118,113300,7775235170,3515,3520,3520,3515,2528
|
|
20240118,113200,7766348260,3520,3520,3520,3520,2684
|
|
20240118,113100,7756900580,3520,3530,3530,3520,5020
|
|
20240118,113000,7739195485,3530,3535,3540,3530,14413
|
|
20240118,112900,7688253515,3535,3525,3535,3525,4580
|
|
20240118,112800,7672079955,3525,3520,3530,3520,774
|
|
20240118,112700,7669351585,3525,3520,3525,3520,631
|
|
20240118,112600,7667127320,3520,3520,3525,3520,4459
|
|
20240118,112500,7651422035,3520,3525,3525,3520,2683
|
|
20240118,112400,7641977175,3525,3520,3525,3520,1402
|
|
20240118,112300,7637038160,3515,3530,3530,3515,12996
|
|
20240118,112200,7591219395,3530,3535,3535,3530,3440
|
|
20240118,112100,7579070605,3535,3530,3535,3530,8297
|
|
20240118,112000,7549760575,3530,3540,3545,3525,20490
|
|
20240118,111900,7477367080,3540,3540,3545,3535,15576
|
|
20240118,111800,7422225405,3545,3525,3565,3525,75017
|
|
20240118,111700,7156294050,3515,3515,3525,3510,11242
|
|
20240118,111600,7116736325,3520,3505,3520,3500,15763
|
|
20240118,111500,7061335505,3510,3490,3510,3480,17927
|
|
20240118,111400,6998586895,3485,3495,3495,3485,4179
|
|
20240118,111300,6984021800,3495,3490,3495,3480,13406
|
|
20240118,111200,6937316750,3490,3490,3495,3490,1290
|
|
20240118,111100,6932813195,3490,3495,3495,3490,2262
|
|
20240118,111000,6924916255,3495,3495,3495,3490,3284
|
|
20240118,110900,6913446600,3495,3490,3495,3485,4696
|
|
20240118,110800,6897068440,3490,3490,3490,3485,6176
|
|
20240118,110700,6875530850,3490,3490,3500,3490,7504
|
|
20240118,110600,6849341390,3500,3490,3500,3490,3038
|
|
20240118,110500,6838732840,3490,3500,3505,3490,8138
|
|
20240118,110400,6810269090,3500,3505,3505,3500,2137
|
|
20240118,110300,6802789050,3505,3510,3510,3500,14964
|
|
20240118,110200,6750339410,3510,3515,3515,3510,500
|
|
20240118,110100,6748583855,3510,3515,3515,3510,1141
|
|
20240118,110000,6744577290,3515,3515,3515,3505,1203
|
|
20240118,105900,6740355440,3515,3515,3515,3510,1933
|
|
20240118,105800,6733566130,3515,3510,3515,3510,1112
|
|
20240118,105700,6729662510,3510,3515,3515,3510,4865
|
|
20240118,105600,6712579900,3515,3520,3520,3510,1764
|
|
20240118,105500,6706380390,3520,3515,3520,3510,3098
|
|
20240118,105400,6695493680,3515,3520,3525,3515,6260
|
|
20240118,105300,6673473965,3520,3525,3525,3515,5356
|
|
20240118,105200,6654624285,3525,3520,3525,3515,3378
|
|
20240118,105100,6642737390,3520,3520,3525,3515,6021
|
|
20240118,105000,6621548365,3525,3525,3530,3515,12754
|
|
20240118,104900,6576592225,3525,3510,3525,3510,41631
|
|
20240118,104800,6430139940,3510,3510,3510,3505,6670
|
|
20240118,104700,6406738480,3510,3505,3510,3505,1935
|
|
20240118,104600,6399947335,3510,3490,3515,3490,23418
|
|
20240118,104500,6317855690,3490,3490,3490,3480,10251
|
|
20240118,104400,6282133960,3490,3490,3495,3490,8008
|
|
20240118,104300,6254185615,3490,3495,3495,3490,4134
|
|
20240118,104200,6239740155,3500,3510,3510,3495,12482
|
|
20240118,104100,6196027720,3510,3505,3510,3505,4377
|
|
20240118,104000,6180681055,3505,3505,3505,3505,2741
|
|
20240118,103900,6171073850,3505,3500,3505,3500,15710
|
|
20240118,103800,6116062135,3495,3495,3500,3490,5298
|
|
20240118,103700,6097553005,3495,3500,3505,3495,4981
|
|
20240118,103600,6080124505,3500,3495,3505,3490,13275
|
|
20240118,103500,6033683870,3495,3495,3495,3490,2767
|
|
20240118,103400,6024026150,3495,3490,3495,3485,4215
|
|
20240118,103300,6009316200,3495,3495,3495,3490,7718
|
|
20240118,103200,5982359220,3490,3490,3495,3485,1826
|
|
20240118,103100,5975986065,3485,3485,3490,3480,3203
|
|
20240118,103000,5964827040,3485,3475,3485,3470,7985
|
|
20240118,102900,5937064875,3470,3470,3470,3465,4139
|
|
20240118,102800,5922706170,3470,3470,3470,3470,5122
|
|
20240118,102700,5904932830,3470,3475,3475,3470,10729
|
|
20240118,102600,5867654570,3480,3470,3480,3470,5851
|
|
20240118,102500,5847334960,3470,3480,3480,3465,23521
|
|
20240118,102400,5765644835,3480,3480,3480,3475,606
|
|
20240118,102300,5763537000,3480,3475,3485,3475,8375
|
|
20240118,102200,5734399115,3475,3465,3480,3465,16106
|
|
20240118,102100,5678510625,3465,3450,3475,3445,24940
|
|
20240118,102000,5592241265,3450,3445,3470,3440,15810
|
|
20240118,101900,5537699125,3440,3445,3450,3440,6254
|
|
20240118,101800,5516163540,3445,3440,3445,3420,33485
|
|
20240118,101700,5401461640,3435,3450,3460,3425,69655
|
|
20240118,101600,5161764135,3450,3470,3470,3445,68983
|
|
20240118,101500,4923373925,3475,3485,3485,3475,20347
|
|
20240118,101400,4852604875,3485,3485,3490,3480,5531
|
|
20240118,101300,4833326785,3490,3480,3490,3470,24441
|
|
20240118,101200,4748381710,3480,3490,3490,3480,22751
|
|
20240118,101100,4669116950,3490,3500,3505,3485,27818
|
|
20240118,101000,4571942400,3505,3525,3525,3500,29931
|
|
20240118,100900,4466848465,3525,3515,3525,3515,2123
|
|
20240118,100800,4459370665,3515,3520,3525,3515,6878
|
|
20240118,100700,4435167545,3520,3515,3520,3515,750
|
|
20240118,100600,4432529100,3515,3510,3515,3510,1655
|
|
20240118,100500,4426713605,3510,3510,3515,3505,4296
|
|
20240118,100400,4411638940,3510,3510,3510,3505,824
|
|
20240118,100300,4408748460,3510,3510,3515,3510,9118
|
|
20240118,100200,4376744255,3510,3515,3515,3510,4437
|
|
20240118,100100,4361153080,3510,3505,3515,3505,3749
|
|
20240118,100000,4347996025,3510,3505,3510,3500,6541
|
|
20240118,095900,4325073370,3505,3505,3510,3495,7740
|
|
20240118,095800,4297972145,3505,3505,3505,3500,15783
|
|
20240118,095700,4242715545,3505,3505,3510,3500,13092
|
|
20240118,095600,4196826130,3510,3510,3515,3510,11376
|
|
20240118,095500,4156896270,3515,3510,3515,3505,2948
|
|
20240118,095400,4146545640,3510,3520,3520,3505,13887
|
|
20240118,095300,4097769535,3520,3525,3530,3510,18685
|
|
20240118,095200,4032042400,3530,3530,3535,3515,19748
|
|
20240118,095100,3962406840,3530,3520,3530,3520,13396
|
|
20240118,095000,3915169615,3520,3515,3525,3515,8204
|
|
20240118,094900,3886293185,3510,3510,3515,3510,3216
|
|
20240118,094800,3874997445,3510,3505,3510,3505,1757
|
|
20240118,094700,3868832110,3510,3510,3515,3510,3809
|
|
20240118,094600,3855459460,3515,3510,3515,3510,3164
|
|
20240118,094500,3844352520,3510,3515,3520,3510,5959
|
|
20240118,094400,3823417340,3515,3515,3520,3510,6630
|
|
20240118,094300,3800140970,3520,3520,3525,3515,7469
|
|
20240118,094200,3773855600,3525,3510,3530,3510,17590
|
|
20240118,094100,3711842025,3510,3505,3510,3505,4355
|
|
20240118,094000,3696565455,3510,3510,3510,3505,5925
|
|
20240118,093900,3675774205,3510,3510,3515,3510,4855
|
|
20240118,093800,3658730965,3515,3495,3515,3485,33388
|
|
20240118,093700,3542041295,3495,3495,3500,3490,3262
|
|
20240118,093600,3530649330,3495,3495,3500,3485,14603
|
|
20240118,093500,3479589345,3490,3495,3500,3485,6127
|
|
20240118,093400,3458204070,3495,3495,3500,3490,11048
|
|
20240118,093300,3419576285,3495,3490,3495,3490,8076
|
|
20240118,093200,3391372385,3490,3500,3500,3485,11901
|
|
20240118,093100,3349810050,3500,3490,3500,3485,20072
|
|
20240118,093000,3279712035,3495,3480,3495,3480,17265
|
|
20240118,092900,3219550350,3480,3480,3485,3470,4540
|
|
20240118,092800,3203758070,3480,3480,3485,3470,11874
|
|
20240118,092700,3162486900,3480,3490,3490,3480,6078
|
|
20240118,092600,3141287520,3490,3490,3490,3480,12131
|
|
20240118,092500,3099007890,3485,3490,3495,3485,22793
|
|
20240118,092400,3019502400,3490,3510,3510,3490,6216
|
|
20240118,092300,2997775340,3510,3510,3510,3490,10762
|
|
20240118,092200,2960097145,3500,3495,3515,3490,6029
|
|
20240118,092100,2938963470,3495,3505,3505,3490,10826
|
|
20240118,092000,2901109095,3505,3485,3510,3485,14479
|
|
20240118,091900,2850491290,3485,3495,3495,3480,7541
|
|
20240118,091800,2824183575,3495,3520,3520,3495,32999
|
|
20240118,091700,2708435090,3525,3525,3530,3510,21415
|
|
20240118,091600,2633049365,3520,3525,3525,3515,12389
|
|
20240118,091500,2589431390,3525,3515,3530,3510,42270
|
|
20240118,091400,2440619345,3515,3510,3525,3505,29486
|
|
20240118,091300,2337012325,3510,3490,3510,3485,17208
|
|
20240118,091200,2276854160,3490,3485,3495,3485,9125
|
|
20240118,091100,2245018265,3480,3470,3485,3465,19864
|
|
20240118,091000,2175926515,3470,3490,3490,3470,11690
|
|
20240118,090900,2135218410,3490,3455,3490,3455,26715
|
|
20240118,090800,2042588300,3455,3475,3475,3440,121688
|
|
20240118,090700,1622164105,3470,3495,3495,3470,40667
|
|
20240118,090600,1480785450,3495,3500,3500,3475,24660
|
|
20240118,090500,1394866450,3510,3480,3510,3475,31972
|
|
20240118,090400,1283216165,3495,3510,3510,3470,153836
|
|
20240118,090300,745793230,3510,3535,3535,3505,47447
|
|
20240118,090200,578857645,3540,3545,3560,3535,15114
|
|
20240118,090100,525307185,3535,3545,3550,3515,57103
|
|
20240118,090000,323900020,3530,3540,3560,3530,91357
|