643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,194000,24165185885,3525,3525,3525,3525,82624
|
|
20240119,193900,24165185885,3525,3525,3525,3525,0
|
|
20240119,193800,24165185885,3525,3525,3525,3525,0
|
|
20240119,193700,24165185885,3525,3525,3525,3525,0
|
|
20240119,193600,24165185885,3525,3525,3525,3525,0
|
|
20240119,193500,24165185885,3525,3525,3525,3525,0
|
|
20240119,193400,24165185885,3525,3525,3525,3525,0
|
|
20240119,193300,24165185885,3525,3525,3525,3525,0
|
|
20240119,193200,24165185885,3525,3525,3525,3525,0
|
|
20240119,193100,24165185885,3525,3525,3525,3525,0
|
|
20240119,193000,24165185885,3525,3525,3525,3525,0
|
|
20240119,192900,24165185885,3525,3525,3525,3525,0
|
|
20240119,192800,24165185885,3525,3525,3525,3525,0
|
|
20240119,192700,24165185885,3525,3525,3525,3525,0
|
|
20240119,192600,24165185885,3525,3525,3525,3525,0
|
|
20240119,192500,24165185885,3525,3525,3525,3525,0
|
|
20240119,192400,24165185885,3525,3525,3525,3525,0
|
|
20240119,192300,24165185885,3525,3525,3525,3525,0
|
|
20240119,192200,24165185885,3525,3525,3525,3525,0
|
|
20240119,192100,24165185885,3525,3525,3525,3525,0
|
|
20240119,192000,24165185885,3525,3525,3525,3525,0
|
|
20240119,191900,24165185885,3525,3525,3525,3525,0
|
|
20240119,191800,24165185885,3525,3525,3525,3525,0
|
|
20240119,191700,24165185885,3525,3525,3525,3525,0
|
|
20240119,191600,24165185885,3525,3525,3525,3525,0
|
|
20240119,191500,24165185885,3525,3525,3525,3525,0
|
|
20240119,191400,24165185885,3525,3525,3525,3525,0
|
|
20240119,191300,24165185885,3525,3525,3525,3525,0
|
|
20240119,191200,24165185885,3525,3525,3525,3525,0
|
|
20240119,191100,24165185885,3525,3525,3525,3525,0
|
|
20240119,191000,24165185885,3525,3525,3525,3525,82624
|
|
20240119,190900,24165185885,3525,3525,3525,3525,0
|
|
20240119,190800,24165185885,3525,3525,3525,3525,0
|
|
20240119,190700,24165185885,3525,3525,3525,3525,0
|
|
20240119,190600,24165185885,3525,3525,3525,3525,0
|
|
20240119,190500,24165185885,3525,3525,3525,3525,0
|
|
20240119,190400,24165185885,3525,3525,3525,3525,0
|
|
20240119,190300,24165185885,3525,3525,3525,3525,0
|
|
20240119,190200,24165185885,3525,3525,3525,3525,0
|
|
20240119,190100,24165185885,3525,3525,3525,3525,0
|
|
20240119,190000,24165185885,3525,3525,3525,3525,0
|
|
20240119,185900,24165185885,3525,3525,3525,3525,0
|
|
20240119,185800,24165185885,3525,3525,3525,3525,0
|
|
20240119,185700,24165185885,3525,3525,3525,3525,0
|
|
20240119,185600,24165185885,3525,3525,3525,3525,0
|
|
20240119,185500,24165185885,3525,3525,3525,3525,0
|
|
20240119,185400,24165185885,3525,3525,3525,3525,0
|
|
20240119,185300,24165185885,3525,3525,3525,3525,0
|
|
20240119,185200,24165185885,3525,3525,3525,3525,0
|
|
20240119,185100,24165185885,3525,3525,3525,3525,0
|
|
20240119,185000,24165185885,3525,3525,3525,3525,0
|
|
20240119,184900,24165185885,3525,3525,3525,3525,0
|
|
20240119,184800,24165185885,3525,3525,3525,3525,0
|
|
20240119,184700,24165185885,3525,3525,3525,3525,0
|
|
20240119,184600,24165185885,3525,3525,3525,3525,0
|
|
20240119,184500,24165185885,3525,3525,3525,3525,0
|
|
20240119,184400,24165185885,3525,3525,3525,3525,0
|
|
20240119,184300,24165185885,3525,3525,3525,3525,0
|
|
20240119,184200,24165185885,3525,3525,3525,3525,0
|
|
20240119,184100,24165185885,3525,3525,3525,3525,0
|
|
20240119,184000,24165185885,3525,3525,3525,3525,82624
|
|
20240119,183900,24165185885,3525,3525,3525,3525,0
|
|
20240119,183800,24165185885,3525,3525,3525,3525,0
|
|
20240119,183700,24165185885,3525,3525,3525,3525,0
|
|
20240119,183600,24165185885,3525,3525,3525,3525,0
|
|
20240119,183500,24165185885,3525,3525,3525,3525,0
|
|
20240119,183400,24165185885,3525,3525,3525,3525,0
|
|
20240119,183300,24165185885,3525,3525,3525,3525,0
|
|
20240119,183200,24165185885,3525,3525,3525,3525,0
|
|
20240119,183100,24165185885,3525,3525,3525,3525,0
|
|
20240119,183000,24165185885,3525,3525,3525,3525,0
|
|
20240119,182900,24165185885,3525,3525,3525,3525,0
|
|
20240119,182800,24165185885,3525,3525,3525,3525,0
|
|
20240119,182700,24165185885,3525,3525,3525,3525,0
|
|
20240119,182600,24165185885,3525,3525,3525,3525,0
|
|
20240119,182500,24165185885,3525,3525,3525,3525,0
|
|
20240119,182400,24165185885,3525,3525,3525,3525,0
|
|
20240119,182300,24165185885,3525,3525,3525,3525,0
|
|
20240119,182200,24165185885,3525,3525,3525,3525,0
|
|
20240119,182100,24165185885,3525,3525,3525,3525,0
|
|
20240119,182000,24165185885,3525,3525,3525,3525,0
|
|
20240119,181900,24165185885,3525,3525,3525,3525,0
|
|
20240119,181800,24165185885,3525,3525,3525,3525,0
|
|
20240119,181700,24165185885,3525,3525,3525,3525,0
|
|
20240119,181600,24165185885,3525,3525,3525,3525,0
|
|
20240119,181500,24165185885,3525,3525,3525,3525,0
|
|
20240119,181400,24165185885,3525,3525,3525,3525,0
|
|
20240119,181300,24165185885,3525,3525,3525,3525,0
|
|
20240119,181200,24165185885,3525,3525,3525,3525,0
|
|
20240119,181100,24165185885,3525,3525,3525,3525,0
|
|
20240119,181000,24165185885,3525,3525,3525,3525,82624
|
|
20240119,180900,24165185885,3525,3525,3525,3525,0
|
|
20240119,180800,24165185885,3525,3525,3525,3525,0
|
|
20240119,180700,24165185885,3525,3525,3525,3525,0
|
|
20240119,180600,24165185885,3525,3525,3525,3525,0
|
|
20240119,180500,24165185885,3525,3525,3525,3525,0
|
|
20240119,180400,24165185885,3525,3525,3525,3525,0
|
|
20240119,180300,24165185885,3525,3525,3525,3525,0
|
|
20240119,180200,24165185885,3525,3525,3525,3525,0
|
|
20240119,180100,24165185885,3525,3525,3525,3525,0
|
|
20240119,180000,24165185885,3525,3525,3525,3525,0
|
|
20240119,175900,24165185885,3525,3525,3525,3525,0
|
|
20240119,175800,24165185885,3525,3525,3525,3525,0
|
|
20240119,175700,24165185885,3525,3525,3525,3525,0
|
|
20240119,175600,24165185885,3525,3525,3525,3525,0
|
|
20240119,175500,24165185885,3525,3525,3525,3525,0
|
|
20240119,175400,24165185885,3525,3525,3525,3525,0
|
|
20240119,175300,24165185885,3525,3525,3525,3525,0
|
|
20240119,175200,24165185885,3525,3525,3525,3525,0
|
|
20240119,175100,24165185885,3525,3525,3525,3525,0
|
|
20240119,175000,24165185885,3525,3525,3525,3525,0
|
|
20240119,174900,24165185885,3525,3525,3525,3525,0
|
|
20240119,174800,24165185885,3525,3525,3525,3525,0
|
|
20240119,174700,24165185885,3525,3525,3525,3525,0
|
|
20240119,174600,24165185885,3525,3525,3525,3525,0
|
|
20240119,174500,24165185885,3525,3525,3525,3525,0
|
|
20240119,174400,24165185885,3525,3525,3525,3525,0
|
|
20240119,174300,24165185885,3525,3525,3525,3525,0
|
|
20240119,174200,24165185885,3525,3525,3525,3525,0
|
|
20240119,174100,24165185885,3525,3525,3525,3525,0
|
|
20240119,174000,24165185885,3525,3525,3525,3525,82624
|
|
20240119,173900,24165185885,3525,3525,3525,3525,0
|
|
20240119,173800,24165185885,3525,3525,3525,3525,0
|
|
20240119,173700,24165185885,3525,3525,3525,3525,0
|
|
20240119,173600,24165185885,3525,3525,3525,3525,0
|
|
20240119,173500,24165185885,3525,3525,3525,3525,0
|
|
20240119,173400,24165185885,3525,3525,3525,3525,0
|
|
20240119,173300,24165185885,3525,3525,3525,3525,0
|
|
20240119,173200,24165185885,3525,3525,3525,3525,0
|
|
20240119,173100,24165185885,3525,3525,3525,3525,0
|
|
20240119,173000,24165185885,3525,3525,3525,3525,0
|
|
20240119,172900,24165185885,3525,3525,3525,3525,0
|
|
20240119,172800,24165185885,3525,3525,3525,3525,0
|
|
20240119,172700,24165185885,3525,3525,3525,3525,0
|
|
20240119,172600,24165185885,3525,3525,3525,3525,0
|
|
20240119,172500,24165185885,3525,3525,3525,3525,0
|
|
20240119,172400,24165185885,3525,3525,3525,3525,0
|
|
20240119,172300,24165185885,3525,3525,3525,3525,0
|
|
20240119,172200,24165185885,3525,3525,3525,3525,0
|
|
20240119,172100,24165185885,3525,3525,3525,3525,0
|
|
20240119,172000,24165185885,3525,3525,3525,3525,0
|
|
20240119,171900,24165185885,3525,3525,3525,3525,0
|
|
20240119,171800,24165185885,3525,3525,3525,3525,0
|
|
20240119,171700,24165185885,3525,3525,3525,3525,0
|
|
20240119,171600,24165185885,3525,3525,3525,3525,0
|
|
20240119,171500,24165185885,3525,3525,3525,3525,0
|
|
20240119,171400,24165185885,3525,3525,3525,3525,0
|
|
20240119,171300,24165185885,3525,3525,3525,3525,0
|
|
20240119,171200,24165185885,3525,3525,3525,3525,0
|
|
20240119,171100,24165185885,3525,3525,3525,3525,0
|
|
20240119,171000,24165185885,3525,3525,3525,3525,82624
|
|
20240119,170900,24165185885,3525,3525,3525,3525,0
|
|
20240119,170800,24165185885,3525,3525,3525,3525,0
|
|
20240119,170700,24165185885,3525,3525,3525,3525,0
|
|
20240119,170600,24165185885,3525,3525,3525,3525,0
|
|
20240119,170500,24165185885,3525,3525,3525,3525,0
|
|
20240119,170400,24165185885,3525,3525,3525,3525,0
|
|
20240119,170300,24165185885,3525,3525,3525,3525,0
|
|
20240119,170200,24165185885,3525,3525,3525,3525,0
|
|
20240119,170100,24165185885,3525,3525,3525,3525,0
|
|
20240119,170000,24165185885,3525,3525,3525,3525,0
|
|
20240119,165900,24165185885,3525,3525,3525,3525,0
|
|
20240119,165800,24165185885,3525,3525,3525,3525,0
|
|
20240119,165700,24165185885,3525,3525,3525,3525,0
|
|
20240119,165600,24165185885,3525,3525,3525,3525,0
|
|
20240119,165500,24165185885,3525,3525,3525,3525,0
|
|
20240119,165400,24165185885,3525,3525,3525,3525,0
|
|
20240119,165300,24165185885,3525,3525,3525,3525,0
|
|
20240119,165200,24165185885,3525,3525,3525,3525,0
|
|
20240119,165100,24165185885,3525,3525,3525,3525,0
|
|
20240119,165000,24165185885,3525,3525,3525,3525,0
|
|
20240119,164900,24165185885,3525,3525,3525,3525,0
|
|
20240119,164800,24165185885,3525,3525,3525,3525,0
|
|
20240119,164700,24165185885,3525,3525,3525,3525,0
|
|
20240119,164600,24165185885,3525,3525,3525,3525,0
|
|
20240119,164500,24165185885,3525,3525,3525,3525,0
|
|
20240119,164400,24165185885,3525,3525,3525,3525,0
|
|
20240119,164300,24165185885,3525,3525,3525,3525,0
|
|
20240119,164200,24165185885,3525,3525,3525,3525,0
|
|
20240119,164100,24165185885,3525,3525,3525,3525,0
|
|
20240119,164000,24165185885,3525,3525,3525,3525,82624
|
|
20240119,163900,24165185885,3525,3525,3525,3525,0
|
|
20240119,163800,24165185885,3525,3525,3525,3525,0
|
|
20240119,163700,24165185885,3525,3525,3525,3525,0
|
|
20240119,163600,24165185885,3525,3525,3525,3525,0
|
|
20240119,163500,24165185885,3525,3525,3525,3525,0
|
|
20240119,163400,24165185885,3525,3525,3525,3525,0
|
|
20240119,163300,24165185885,3525,3525,3525,3525,0
|
|
20240119,163200,24165185885,3525,3525,3525,3525,0
|
|
20240119,163100,24165185885,3525,3525,3525,3525,0
|
|
20240119,163000,24165185885,3525,3525,3525,3525,0
|
|
20240119,162900,24165185885,3525,3525,3525,3525,0
|
|
20240119,162800,24165185885,3525,3525,3525,3525,0
|
|
20240119,162700,24165185885,3525,3525,3525,3525,0
|
|
20240119,162600,24165185885,3525,3525,3525,3525,0
|
|
20240119,162500,24165185885,3525,3525,3525,3525,0
|
|
20240119,162400,24165185885,3525,3525,3525,3525,0
|
|
20240119,162300,24165185885,3525,3525,3525,3525,0
|
|
20240119,162200,24165185885,3525,3525,3525,3525,0
|
|
20240119,162100,24165185885,3525,3525,3525,3525,0
|
|
20240119,162000,24165185885,3525,3525,3525,3525,0
|
|
20240119,161900,24165185885,3525,3525,3525,3525,0
|
|
20240119,161800,24165185885,3525,3525,3525,3525,0
|
|
20240119,161700,24165185885,3525,3525,3525,3525,0
|
|
20240119,161600,24165185885,3525,3525,3525,3525,0
|
|
20240119,161500,24165185885,3525,3525,3525,3525,0
|
|
20240119,161400,24165185885,3525,3525,3525,3525,0
|
|
20240119,161300,24165185885,3525,3525,3525,3525,0
|
|
20240119,161200,24165185885,3525,3525,3525,3525,0
|
|
20240119,161100,24165185885,3525,3525,3525,3525,0
|
|
20240119,161000,24165185885,3525,3525,3525,3525,82624
|
|
20240119,160900,24165185885,3525,3525,3525,3525,0
|
|
20240119,160800,24165185885,3525,3525,3525,3525,0
|
|
20240119,160700,24165185885,3525,3525,3525,3525,0
|
|
20240119,160600,24165185885,3525,3525,3525,3525,0
|
|
20240119,160500,24165185885,3525,3525,3525,3525,0
|
|
20240119,160400,24165185885,3525,3525,3525,3525,0
|
|
20240119,160300,24165185885,3525,3525,3525,3525,0
|
|
20240119,160200,24165185885,3525,3525,3525,3525,0
|
|
20240119,160100,24165185885,3525,3525,3525,3525,0
|
|
20240119,160000,24165185885,3525,3525,3525,3525,0
|
|
20240119,155900,24165185885,3525,3525,3525,3525,0
|
|
20240119,155800,24165185885,3525,3525,3525,3525,0
|
|
20240119,155700,24165185885,3525,3525,3525,3525,0
|
|
20240119,155600,24165185885,3525,3525,3525,3525,0
|
|
20240119,155500,24165185885,3525,3525,3525,3525,0
|
|
20240119,155400,24165185885,3525,3525,3525,3525,0
|
|
20240119,155300,24165185885,3525,3525,3525,3525,0
|
|
20240119,155200,24165185885,3525,3525,3525,3525,0
|
|
20240119,155100,24165185885,3525,3525,3525,3525,0
|
|
20240119,155000,24165185885,3525,3525,3525,3525,0
|
|
20240119,154900,24165185885,3525,3525,3525,3525,0
|
|
20240119,154800,24165185885,3525,3525,3525,3525,0
|
|
20240119,154700,24165185885,3525,3525,3525,3525,0
|
|
20240119,154600,24165185885,3525,3525,3525,3525,0
|
|
20240119,154500,24165185885,3525,3525,3525,3525,0
|
|
20240119,154400,24165185885,3525,3525,3525,3525,0
|
|
20240119,154300,24165185885,3525,3525,3525,3525,0
|
|
20240119,154200,24165185885,3525,3525,3525,3525,0
|
|
20240119,154100,24165185885,3525,3525,3525,3525,0
|
|
20240119,154000,24165185885,3525,3525,3525,3525,82624
|
|
20240119,153900,24165185885,3525,3525,3525,3525,0
|
|
20240119,153800,24165185885,3525,3525,3525,3525,0
|
|
20240119,153700,24165185885,3525,3525,3525,3525,0
|
|
20240119,153600,24165185885,3525,3525,3525,3525,0
|
|
20240119,153500,24165185885,3525,3525,3525,3525,0
|
|
20240119,153400,24165185885,3525,3525,3525,3525,0
|
|
20240119,153300,24165185885,3525,3525,3525,3525,0
|
|
20240119,153200,24165185885,3525,3525,3525,3525,0
|
|
20240119,153100,24165185885,3525,3525,3525,3525,0
|
|
20240119,153000,24165185885,3525,3525,3525,3525,82624
|
|
20240119,152900,23873936285,3510,3510,3510,3510,0
|
|
20240119,152800,23873936285,3510,3510,3510,3510,0
|
|
20240119,152700,23873936285,3510,3510,3510,3510,0
|
|
20240119,152600,23873936285,3510,3510,3510,3510,0
|
|
20240119,152500,23873936285,3510,3510,3510,3510,0
|
|
20240119,152400,23873936285,3510,3510,3510,3510,0
|
|
20240119,152300,23873936285,3510,3510,3510,3510,0
|
|
20240119,152200,23873936285,3510,3510,3510,3510,0
|
|
20240119,152100,23873936285,3510,3510,3510,3510,0
|
|
20240119,152000,23873936285,3510,3510,3510,3510,0
|
|
20240119,151900,23873936285,3510,3515,3515,3505,25795
|
|
20240119,151800,23783432110,3515,3515,3520,3510,6517
|
|
20240119,151700,23760525105,3515,3515,3520,3515,9048
|
|
20240119,151600,23728717885,3525,3520,3525,3515,15089
|
|
20240119,151500,23675621660,3520,3520,3525,3520,6263
|
|
20240119,151400,23653558495,3520,3525,3525,3520,3443
|
|
20240119,151300,23641434070,3525,3525,3530,3525,7205
|
|
20240119,151200,23616029580,3530,3535,3535,3525,3264
|
|
20240119,151100,23604516125,3535,3535,3535,3525,7326
|
|
20240119,151000,23578653375,3530,3530,3535,3525,9276
|
|
20240119,150900,23545886525,3530,3530,3530,3525,2563
|
|
20240119,150800,23536844725,3525,3530,3530,3525,10532
|
|
20240119,150700,23499691360,3530,3530,3530,3530,3582
|
|
20240119,150600,23487046900,3530,3525,3530,3525,2323
|
|
20240119,150500,23478855780,3530,3525,3530,3520,7938
|
|
20240119,150400,23450868535,3525,3520,3525,3520,5747
|
|
20240119,150300,23430634030,3515,3520,3520,3515,3152
|
|
20240119,150200,23419544215,3515,3525,3525,3515,5011
|
|
20240119,150100,23401908565,3525,3530,3530,3525,5133
|
|
20240119,150000,23383794410,3530,3515,3530,3510,15564
|
|
20240119,145900,23328937630,3520,3520,3520,3510,4136
|
|
20240119,145800,23314394215,3510,3505,3515,3505,6838
|
|
20240119,145700,23290372530,3505,3515,3515,3505,4332
|
|
20240119,145600,23275169935,3510,3515,3520,3505,7025
|
|
20240119,145500,23250491940,3515,3515,3515,3515,4992
|
|
20240119,145400,23232945060,3515,3510,3515,3510,2562
|
|
20240119,145300,23223952385,3515,3500,3515,3500,5845
|
|
20240119,145200,23203452075,3500,3500,3500,3500,3539
|
|
20240119,145100,23191065575,3505,3505,3510,3500,8865
|
|
20240119,145000,23160028520,3505,3500,3510,3495,13790
|
|
20240119,144900,23111709960,3495,3495,3495,3490,5105
|
|
20240119,144800,23093886860,3495,3500,3500,3490,6569
|
|
20240119,144700,23070913485,3505,3495,3505,3490,10977
|
|
20240119,144600,23032579650,3495,3500,3500,3495,3402
|
|
20240119,144500,23020687945,3495,3505,3505,3495,8367
|
|
20240119,144400,22991394975,3500,3500,3500,3500,2578
|
|
20240119,144300,22982371975,3495,3495,3505,3495,4752
|
|
20240119,144200,22965744275,3495,3485,3495,3485,1355
|
|
20240119,144100,22961013690,3485,3490,3495,3485,3560
|
|
20240119,144000,22948590680,3490,3500,3500,3490,5832
|
|
20240119,143900,22928210005,3490,3500,3500,3490,12186
|
|
20240119,143800,22885570770,3500,3495,3500,3495,7414
|
|
20240119,143700,22859622835,3495,3495,3495,3490,2377
|
|
20240119,143600,22851316220,3485,3495,3495,3485,2365
|
|
20240119,143500,22843073555,3485,3485,3495,3485,1383
|
|
20240119,143400,22838240690,3485,3485,3495,3485,2142
|
|
20240119,143300,22830755820,3485,3485,3485,3480,12000
|
|
20240119,143200,22788979805,3485,3485,3485,3485,3545
|
|
20240119,143100,22776625480,3485,3490,3495,3485,3208
|
|
20240119,143000,22765427945,3495,3495,3495,3490,3042
|
|
20240119,142900,22754805165,3490,3490,3500,3490,1429
|
|
20240119,142800,22749810365,3490,3495,3495,3490,5793
|
|
20240119,142700,22729573055,3495,3490,3495,3480,8080
|
|
20240119,142600,22701390675,3490,3490,3490,3485,3396
|
|
20240119,142500,22689540290,3490,3490,3490,3480,4674
|
|
20240119,142400,22673239085,3485,3480,3485,3480,4511
|
|
20240119,142300,22657525535,3480,3480,3485,3480,2615
|
|
20240119,142200,22648425300,3480,3480,3480,3475,2289
|
|
20240119,142100,22640461610,3480,3470,3480,3465,8003
|
|
20240119,142000,22612675070,3475,3475,3475,3470,2988
|
|
20240119,141900,22602298505,3475,3470,3485,3470,9979
|
|
20240119,141800,22567645525,3470,3470,3470,3465,1794
|
|
20240119,141700,22561421545,3470,3465,3470,3465,8434
|
|
20240119,141600,22532185325,3465,3475,3475,3465,2852
|
|
20240119,141500,22522295295,3475,3485,3485,3470,24198
|
|
20240119,141400,22438265520,3485,3490,3490,3485,3886
|
|
20240119,141300,22424713575,3490,3490,3490,3485,619
|
|
20240119,141200,22422553480,3490,3480,3490,3480,3345
|
|
20240119,141100,22410908635,3480,3485,3485,3480,1308
|
|
20240119,141000,22406353270,3490,3475,3495,3470,9297
|
|
20240119,140900,22373995395,3475,3475,3475,3465,9722
|
|
20240119,140800,22340254815,3475,3475,3475,3465,24046
|
|
20240119,140700,22256788015,3475,3480,3480,3475,5141
|
|
20240119,140600,22238906760,3480,3485,3490,3475,5982
|
|
20240119,140500,22218080540,3475,3490,3490,3470,14927
|
|
20240119,140400,22166158170,3490,3480,3490,3480,5296
|
|
20240119,140300,22147695745,3480,3485,3490,3475,22368
|
|
20240119,140200,22069870920,3480,3485,3490,3475,20922
|
|
20240119,140100,21997036590,3485,3505,3505,3485,13132
|
|
20240119,140000,21951161905,3505,3500,3505,3485,6384
|
|
20240119,135900,21928846930,3485,3505,3510,3485,9510
|
|
20240119,135800,21895555890,3505,3510,3515,3500,15035
|
|
20240119,135700,21842833605,3515,3510,3515,3510,5129
|
|
20240119,135600,21824823560,3515,3515,3515,3510,714
|
|
20240119,135500,21822313855,3515,3510,3515,3510,3676
|
|
20240119,135400,21809410820,3510,3515,3515,3510,4083
|
|
20240119,135300,21795060205,3510,3525,3530,3510,8936
|
|
20240119,135200,21763608735,3530,3535,3535,3530,2980
|
|
20240119,135100,21753089310,3535,3530,3535,3525,4612
|
|
20240119,135000,21736809280,3530,3525,3530,3525,1676
|
|
20240119,134900,21730901310,3530,3525,3530,3525,556
|
|
20240119,134800,21728940630,3530,3520,3530,3515,1691
|
|
20240119,134700,21722989185,3515,3520,3520,3515,6455
|
|
20240119,134600,21700299790,3520,3520,3535,3520,1886
|
|
20240119,134500,21693656155,3520,3525,3535,3520,8277
|
|
20240119,134400,21664451880,3525,3530,3535,3525,1838
|
|
20240119,134300,21657965425,3535,3530,3535,3525,5247
|
|
20240119,134200,21639429480,3525,3515,3535,3515,661
|
|
20240119,134100,21637101475,3515,3535,3540,3480,41167
|
|
20240119,134000,21492545100,3535,3540,3540,3535,4567
|
|
20240119,133900,21476398995,3535,3535,3540,3535,2008
|
|
20240119,133800,21469300690,3535,3540,3540,3535,1501
|
|
20240119,133700,21463988000,3535,3530,3535,3530,2079
|
|
20240119,133600,21456639240,3535,3530,3535,3525,5418
|
|
20240119,133500,21437530300,3535,3530,3535,3530,5416
|
|
20240119,133400,21418391365,3530,3530,3530,3525,3032
|
|
20240119,133300,21407689075,3530,3525,3530,3525,613
|
|
20240119,133200,21405525920,3525,3530,3535,3525,7590
|
|
20240119,133100,21378721775,3530,3520,3530,3520,2458
|
|
20240119,133000,21370058525,3520,3530,3530,3520,4257
|
|
20240119,132900,21355046820,3530,3535,3535,3530,2427
|
|
20240119,132800,21346478155,3535,3535,3540,3530,12917
|
|
20240119,132700,21300816560,3535,3540,3540,3530,2917
|
|
20240119,132600,21290495365,3540,3530,3540,3530,2703
|
|
20240119,132500,21280938480,3525,3530,3530,3525,1315
|
|
20240119,132400,21276303080,3530,3525,3530,3520,2950
|
|
20240119,132300,21265906905,3525,3535,3535,3525,7904
|
|
20240119,132200,21238002115,3535,3535,3540,3535,4106
|
|
20240119,132100,21223474460,3535,3535,3540,3530,7101
|
|
20240119,132000,21198372180,3530,3520,3535,3510,19853
|
|
20240119,131900,21128361060,3515,3510,3515,3510,2149
|
|
20240119,131800,21120807825,3510,3510,3515,3510,1447
|
|
20240119,131700,21115726990,3510,3510,3515,3510,3572
|
|
20240119,131600,21103188220,3510,3515,3515,3510,414
|
|
20240119,131500,21101734665,3515,3510,3515,3505,2642
|
|
20240119,131400,21092461415,3510,3510,3510,3505,1221
|
|
20240119,131300,21088180710,3505,3515,3515,3505,4597
|
|
20240119,131200,21072050820,3515,3510,3515,3510,4969
|
|
20240119,131100,21054585255,3510,3510,3515,3510,4033
|
|
20240119,131000,21040415455,3510,3515,3515,3505,4759
|
|
20240119,130900,21023696500,3510,3510,3515,3505,3202
|
|
20240119,130800,21012456055,3515,3510,3515,3505,6421
|
|
20240119,130700,20989927130,3510,3510,3510,3505,642
|
|
20240119,130600,20987674935,3505,3505,3505,3500,5815
|
|
20240119,130500,20967293930,3515,3505,3515,3500,13032
|
|
20240119,130400,20921628645,3505,3500,3505,3500,3094
|
|
20240119,130300,20910798220,3500,3500,3505,3500,5102
|
|
20240119,130200,20892932000,3505,3505,3505,3500,2317
|
|
20240119,130100,20884814665,3505,3505,3505,3500,4060
|
|
20240119,130000,20870603605,3500,3490,3505,3490,6330
|
|
20240119,125900,20848460845,3485,3500,3500,3485,16812
|
|
20240119,125800,20789711530,3500,3505,3505,3500,1878
|
|
20240119,125700,20783129940,3505,3505,3510,3505,837
|
|
20240119,125600,20780195690,3505,3510,3510,3505,2602
|
|
20240119,125500,20771073995,3510,3505,3510,3505,1429
|
|
20240119,125400,20766061790,3505,3510,3510,3505,9063
|
|
20240119,125300,20734287535,3510,3505,3510,3505,4151
|
|
20240119,125200,20719718385,3505,3500,3510,3490,15025
|
|
20240119,125100,20667124870,3500,3480,3500,3475,6494
|
|
20240119,125000,20644480815,3480,3475,3480,3475,8516
|
|
20240119,124900,20614883540,3475,3475,3475,3465,7808
|
|
20240119,124800,20587789000,3470,3475,3475,3465,9178
|
|
20240119,124700,20555932410,3475,3470,3480,3470,4725
|
|
20240119,124600,20539510325,3470,3470,3475,3465,13838
|
|
20240119,124500,20491487600,3465,3450,3470,3445,25658
|
|
20240119,124400,20402865665,3450,3490,3495,3445,85743
|
|
20240119,124300,20105534115,3490,3510,3510,3485,69600
|
|
20240119,124200,19862063975,3505,3515,3520,3505,35379
|
|
20240119,124100,19737909040,3515,3515,3520,3515,1075
|
|
20240119,124000,19734129540,3520,3520,3520,3520,801
|
|
20240119,123900,19731310020,3520,3515,3525,3515,2196
|
|
20240119,123800,19723590270,3515,3520,3520,3515,6761
|
|
20240119,123700,19699810935,3515,3520,3520,3515,358
|
|
20240119,123600,19698551705,3520,3515,3525,3510,1907
|
|
20240119,123500,19691844990,3515,3515,3515,3515,5192
|
|
20240119,123400,19673595110,3515,3515,3520,3515,6233
|
|
20240119,123300,19651684180,3515,3525,3525,3515,9777
|
|
20240119,123200,19617288345,3520,3525,3525,3520,1641
|
|
20240119,123100,19611504910,3525,3525,3525,3525,1465
|
|
20240119,123000,19606340785,3525,3520,3525,3520,3958
|
|
20240119,122900,19592408580,3530,3525,3530,3520,6097
|
|
20240119,122800,19570927415,3525,3525,3530,3520,10506
|
|
20240119,122700,19533923520,3530,3530,3530,3525,453
|
|
20240119,122600,19532326205,3530,3525,3535,3525,17670
|
|
20240119,122500,19470011370,3520,3525,3525,3520,1492
|
|
20240119,122400,19464754500,3525,3525,3530,3525,5376
|
|
20240119,122300,19445803725,3525,3530,3530,3525,227
|
|
20240119,122200,19445003500,3525,3535,3535,3525,1847
|
|
20240119,122100,19438477455,3535,3530,3535,3525,3018
|
|
20240119,122000,19427829470,3535,3525,3535,3525,1150
|
|
20240119,121900,19423770440,3525,3530,3535,3525,1808
|
|
20240119,121800,19417396360,3535,3530,3535,3525,3293
|
|
20240119,121700,19405770345,3530,3530,3535,3525,1708
|
|
20240119,121600,19399742150,3535,3520,3535,3520,5289
|
|
20240119,121500,19381090660,3520,3525,3525,3515,13416
|
|
20240119,121400,19333922475,3520,3525,3525,3515,7984
|
|
20240119,121300,19305812825,3525,3520,3525,3520,1208
|
|
20240119,121200,19301559865,3520,3520,3525,3520,4771
|
|
20240119,121100,19284759925,3525,3520,3525,3520,1218
|
|
20240119,121000,19280470685,3520,3520,3525,3520,4788
|
|
20240119,120900,19263614005,3520,3525,3525,3520,2966
|
|
20240119,120800,19253171170,3525,3535,3535,3525,5938
|
|
20240119,120700,19232222005,3535,3535,3540,3535,2745
|
|
20240119,120600,19222515380,3535,3535,3545,3535,2408
|
|
20240119,120500,19214001300,3545,3540,3545,3535,1965
|
|
20240119,120400,19207042690,3540,3535,3540,3525,8994
|
|
20240119,120300,19175257030,3535,3520,3535,3520,3077
|
|
20240119,120200,19164394965,3525,3520,3525,3520,6645
|
|
20240119,120100,19140992195,3525,3515,3525,3515,10784
|
|
20240119,120000,19103064235,3515,3515,3520,3510,11311
|
|
20240119,115900,19063318585,3515,3520,3520,3510,6637
|
|
20240119,115800,19040000740,3520,3520,3525,3515,19874
|
|
20240119,115700,18970104015,3520,3525,3525,3520,8428
|
|
20240119,115600,18940416305,3525,3530,3530,3520,21526
|
|
20240119,115500,18864561995,3535,3535,3535,3530,4119
|
|
20240119,115400,18850019540,3530,3550,3550,3530,15448
|
|
20240119,115300,18795405080,3550,3550,3550,3535,1691
|
|
20240119,115200,18789403045,3535,3540,3555,3535,9393
|
|
20240119,115100,18756134360,3540,3535,3545,3535,3938
|
|
20240119,115000,18742209690,3535,3540,3545,3530,1832
|
|
20240119,114900,18735732060,3545,3545,3545,3530,13808
|
|
20240119,114800,18686948935,3540,3540,3540,3540,3083
|
|
20240119,114700,18676035115,3540,3540,3540,3535,15424
|
|
20240119,114600,18621461275,3540,3545,3550,3540,3072
|
|
20240119,114500,18610568210,3545,3545,3550,3540,13578
|
|
20240119,114400,18562433680,3550,3560,3560,3545,7026
|
|
20240119,114300,18537488250,3555,3550,3560,3550,1268
|
|
20240119,114200,18532983755,3550,3550,3550,3545,2473
|
|
20240119,114100,18524212315,3550,3550,3560,3545,20058
|
|
20240119,114000,18453018965,3560,3560,3560,3555,2937
|
|
20240119,113900,18442567050,3560,3560,3565,3560,1154
|
|
20240119,113800,18438458635,3565,3550,3565,3550,1711
|
|
20240119,113700,18432370545,3560,3555,3560,3550,10189
|
|
20240119,113600,18396179755,3560,3565,3565,3555,1699
|
|
20240119,113500,18390139100,3565,3550,3565,3550,16862
|
|
20240119,113400,18330105575,3555,3555,3555,3555,2720
|
|
20240119,113300,18320435975,3555,3565,3565,3550,1681
|
|
20240119,113200,18314453210,3565,3555,3565,3545,10834
|
|
20240119,113100,18275926720,3550,3545,3550,3545,5298
|
|
20240119,113000,18257129925,3545,3550,3550,3545,2478
|
|
20240119,112900,18248338800,3555,3550,3555,3545,3597
|
|
20240119,112800,18235575855,3550,3550,3555,3545,7443
|
|
20240119,112700,18209152205,3555,3555,3560,3555,2585
|
|
20240119,112600,18199962460,3555,3560,3560,3555,1454
|
|
20240119,112500,18194788540,3560,3555,3560,3555,3906
|
|
20240119,112400,18180894515,3555,3545,3555,3545,3229
|
|
20240119,112300,18169424800,3555,3550,3555,3550,3884
|
|
20240119,112200,18155628870,3555,3540,3555,3535,4123
|
|
20240119,112100,18140999165,3540,3540,3540,3535,5765
|
|
20240119,112000,18120594155,3540,3550,3550,3540,14895
|
|
20240119,111900,18067851805,3550,3545,3550,3545,70
|
|
20240119,111800,18067603540,3545,3545,3550,3540,12955
|
|
20240119,111700,18021703410,3545,3555,3555,3545,8351
|
|
20240119,111600,17992054315,3555,3550,3555,3550,1377
|
|
20240119,111500,17987163205,3550,3555,3555,3550,4977
|
|
20240119,111400,17969476405,3555,3560,3560,3555,2229
|
|
20240119,111300,17961542670,3560,3560,3560,3560,1296
|
|
20240119,111200,17956928910,3560,3565,3565,3560,11422
|
|
20240119,111100,17916214815,3565,3560,3565,3555,4490
|
|
20240119,111000,17900230325,3560,3555,3560,3550,6454
|
|
20240119,110900,17877274435,3560,3550,3560,3545,4033
|
|
20240119,110800,17862952640,3545,3540,3550,3540,5118
|
|
20240119,110700,17844807235,3545,3540,3545,3540,6488
|
|
20240119,110600,17821839535,3535,3540,3545,3535,4645
|
|
20240119,110500,17805392860,3540,3545,3545,3535,9206
|
|
20240119,110400,17772822205,3545,3545,3550,3545,3275
|
|
20240119,110300,17761212285,3550,3550,3555,3550,4266
|
|
20240119,110200,17746067630,3550,3550,3550,3545,269
|
|
20240119,110100,17745113920,3545,3550,3550,3545,1034
|
|
20240119,110000,17741447995,3550,3545,3550,3540,6809
|
|
20240119,105900,17717311855,3545,3545,3545,3535,3667
|
|
20240119,105800,17704333870,3545,3540,3545,3540,2944
|
|
20240119,105700,17693902015,3545,3545,3545,3540,7173
|
|
20240119,105600,17668503555,3545,3550,3555,3545,12496
|
|
20240119,105500,17624166250,3545,3535,3550,3535,3992
|
|
20240119,105400,17610037355,3540,3555,3555,3530,32129
|
|
20240119,105300,17496283025,3550,3540,3555,3540,5121
|
|
20240119,105200,17478117320,3550,3565,3570,3540,21175
|
|
20240119,105100,17402954000,3560,3560,3570,3545,8823
|
|
20240119,105000,17371546875,3555,3550,3560,3545,11376
|
|
20240119,104900,17331139415,3550,3545,3555,3545,4638
|
|
20240119,104800,17314685000,3545,3550,3555,3545,5262
|
|
20240119,104700,17296006865,3555,3555,3560,3550,3861
|
|
20240119,104600,17282290105,3555,3550,3555,3550,493
|
|
20240119,104500,17280538015,3550,3550,3550,3545,8510
|
|
20240119,104400,17250328015,3550,3555,3555,3550,18340
|
|
20240119,104300,17185188190,3555,3560,3565,3555,5595
|
|
20240119,104200,17165284720,3560,3560,3560,3555,3620
|
|
20240119,104100,17152397665,3560,3555,3560,3555,1144
|
|
20240119,104000,17148327230,3560,3560,3560,3550,9579
|
|
20240119,103900,17114265160,3555,3560,3570,3555,13539
|
|
20240119,103800,17066048420,3560,3565,3575,3560,2270
|
|
20240119,103700,17057951450,3560,3565,3565,3560,2364
|
|
20240119,103600,17049529100,3560,3570,3570,3560,8364
|
|
20240119,103500,17019718475,3570,3575,3575,3565,8587
|
|
20240119,103400,16989046525,3580,3585,3585,3570,34626
|
|
20240119,103300,16865160360,3585,3595,3595,3585,15073
|
|
20240119,103200,16811033385,3595,3575,3600,3575,52841
|
|
20240119,103100,16621400455,3575,3565,3580,3560,19759
|
|
20240119,103000,16550858600,3570,3570,3575,3565,8745
|
|
20240119,102900,16519668675,3575,3565,3575,3565,4273
|
|
20240119,102800,16504413325,3565,3580,3580,3565,7929
|
|
20240119,102700,16476070515,3575,3565,3575,3565,9281
|
|
20240119,102600,16442919810,3565,3550,3565,3545,16541
|
|
20240119,102500,16384094390,3545,3550,3550,3545,4791
|
|
20240119,102400,16367098755,3550,3550,3555,3550,4032
|
|
20240119,102300,16352782240,3550,3550,3560,3550,1125
|
|
20240119,102200,16348786120,3555,3545,3555,3545,13527
|
|
20240119,102100,16300748940,3545,3555,3555,3545,7069
|
|
20240119,102000,16275645960,3555,3550,3560,3550,4621
|
|
20240119,101900,16259220450,3550,3550,3560,3550,5001
|
|
20240119,101800,16241451030,3555,3565,3565,3550,12302
|
|
20240119,101700,16197709700,3560,3555,3570,3555,9945
|
|
20240119,101600,16162297010,3555,3565,3565,3555,10757
|
|
20240119,101500,16123996070,3565,3575,3600,3565,84075
|
|
20240119,101400,15822867185,3570,3565,3570,3560,11428
|
|
20240119,101300,15782085685,3565,3565,3570,3565,8202
|
|
20240119,101200,15752843070,3565,3570,3570,3560,7912
|
|
20240119,101100,15724638975,3570,3570,3575,3565,5814
|
|
20240119,101000,15703877115,3570,3570,3575,3565,7473
|
|
20240119,100900,15677203630,3565,3575,3580,3560,22153
|
|
20240119,100800,15598061665,3570,3540,3570,3530,21858
|
|
20240119,100700,15520327120,3530,3555,3555,3530,54787
|
|
20240119,100600,15326180850,3555,3565,3565,3555,11218
|
|
20240119,100500,15286295735,3565,3555,3565,3555,12119
|
|
20240119,100400,15243173755,3560,3560,3565,3560,14785
|
|
20240119,100300,15190515355,3560,3580,3585,3555,74476
|
|
20240119,100200,14924486245,3580,3575,3585,3570,32810
|
|
20240119,100100,14807126515,3575,3555,3575,3555,40764
|
|
20240119,100000,14661913115,3555,3550,3555,3545,21817
|
|
20240119,095900,14584430385,3545,3555,3560,3545,13691
|
|
20240119,095800,14535826135,3555,3545,3560,3530,44113
|
|
20240119,095700,14379100125,3535,3530,3550,3525,26796
|
|
20240119,095600,14284303920,3530,3530,3530,3520,5281
|
|
20240119,095500,14265673980,3530,3525,3530,3520,9422
|
|
20240119,095400,14232466555,3525,3540,3545,3525,5263
|
|
20240119,095300,14213882495,3560,3520,3560,3510,47620
|
|
20240119,095200,14045695500,3520,3525,3530,3515,12955
|
|
20240119,095100,14000096085,3530,3545,3545,3530,28491
|
|
20240119,095000,13899355990,3545,3550,3550,3540,7625
|
|
20240119,094900,13872325750,3550,3550,3550,3535,51142
|
|
20240119,094800,13691138165,3550,3545,3550,3535,21565
|
|
20240119,094700,13614717480,3540,3515,3545,3515,38565
|
|
20240119,094600,13478369465,3520,3515,3530,3510,31300
|
|
20240119,094500,13368175605,3515,3505,3515,3505,5704
|
|
20240119,094400,13348162970,3505,3510,3515,3500,10688
|
|
20240119,094300,13310677185,3510,3500,3520,3490,55165
|
|
20240119,094200,13117362600,3500,3510,3515,3495,24517
|
|
20240119,094100,13031513170,3515,3510,3515,3495,14953
|
|
20240119,094000,12979099040,3510,3500,3515,3495,12467
|
|
20240119,093900,12935416810,3500,3495,3505,3490,26595
|
|
20240119,093800,12842465415,3495,3490,3500,3485,26843
|
|
20240119,093700,12748718830,3495,3495,3500,3490,32938
|
|
20240119,093600,12633688660,3490,3515,3515,3490,100001
|
|
20240119,093500,12283638615,3515,3510,3520,3505,13509
|
|
20240119,093400,12236161510,3505,3520,3530,3505,72401
|
|
20240119,093300,11981855590,3520,3540,3545,3520,27576
|
|
20240119,093200,11884503495,3550,3525,3550,3520,48670
|
|
20240119,093100,11712876695,3520,3530,3540,3520,27722
|
|
20240119,093000,11615088670,3535,3535,3540,3525,17169
|
|
20240119,092900,11554460880,3535,3530,3540,3520,49946
|
|
20240119,092800,11378287780,3535,3530,3540,3530,22430
|
|
20240119,092700,11299079495,3530,3545,3550,3530,57196
|
|
20240119,092600,11096536450,3540,3545,3555,3540,34394
|
|
20240119,092500,10974511805,3545,3530,3545,3525,18272
|
|
20240119,092400,10909962190,3530,3540,3540,3525,43670
|
|
20240119,092300,10755864900,3535,3530,3545,3525,42084
|
|
20240119,092200,10607044880,3530,3560,3560,3525,141843
|
|
20240119,092100,10104280715,3555,3600,3600,3555,93915
|
|
20240119,092000,9768606885,3600,3600,3620,3590,104794
|
|
20240119,091900,9390945585,3595,3600,3600,3590,49048
|
|
20240119,091800,9214580985,3600,3580,3610,3570,42571
|
|
20240119,091700,9061772810,3580,3585,3585,3570,34187
|
|
20240119,091600,8939451765,3585,3585,3600,3580,34759
|
|
20240119,091500,8814712645,3585,3575,3610,3575,40563
|
|
20240119,091400,8668935730,3580,3575,3585,3565,35119
|
|
20240119,091300,8543502095,3570,3580,3590,3570,36129
|
|
20240119,091200,8414231165,3575,3570,3580,3565,68211
|
|
20240119,091100,8170597970,3575,3565,3580,3560,36410
|
|
20240119,091000,8040642690,3570,3590,3595,3565,58731
|
|
20240119,090900,7830488730,3590,3630,3645,3590,68681
|
|
20240119,090800,7582202700,3645,3625,3655,3610,100267
|
|
20240119,090700,7218130940,3625,3620,3635,3595,107238
|
|
20240119,090600,6829757610,3625,3580,3630,3560,112238
|
|
20240119,090500,6427184405,3585,3575,3590,3565,68584
|
|
20240119,090400,6181797655,3570,3590,3600,3550,191441
|
|
20240119,090300,5498590870,3585,3610,3635,3580,192916
|
|
20240119,090200,4803584420,3605,3625,3650,3605,100478
|
|
20240119,090100,4439814855,3625,3605,3700,3595,444039
|
|
20240119,090000,2819264625,3605,3665,3665,3595,773165
|