736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,211300,5318799320,5950,5950,5950,5950,8283
|
|
20240118,211200,5318799320,5950,5950,5950,5950,0
|
|
20240118,211100,5318799320,5950,5950,5950,5950,0
|
|
20240118,211000,5318799320,5950,5950,5950,5950,0
|
|
20240118,210900,5318799320,5950,5950,5950,5950,0
|
|
20240118,210800,5318799320,5950,5950,5950,5950,0
|
|
20240118,210700,5318799320,5950,5950,5950,5950,0
|
|
20240118,210600,5318799320,5950,5950,5950,5950,0
|
|
20240118,210500,5318799320,5950,5950,5950,5950,0
|
|
20240118,210400,5318799320,5950,5950,5950,5950,0
|
|
20240118,210300,5318799320,5950,5950,5950,5950,0
|
|
20240118,210200,5318799320,5950,5950,5950,5950,0
|
|
20240118,210100,5318799320,5950,5950,5950,5950,0
|
|
20240118,210000,5318799320,5950,5950,5950,5950,0
|
|
20240118,205900,5318799320,5950,5950,5950,5950,0
|
|
20240118,205800,5318799320,5950,5950,5950,5950,0
|
|
20240118,205700,5318799320,5950,5950,5950,5950,0
|
|
20240118,205600,5318799320,5950,5950,5950,5950,0
|
|
20240118,205500,5318799320,5950,5950,5950,5950,0
|
|
20240118,205400,5318799320,5950,5950,5950,5950,0
|
|
20240118,205300,5318799320,5950,5950,5950,5950,0
|
|
20240118,205200,5318799320,5950,5950,5950,5950,0
|
|
20240118,205100,5318799320,5950,5950,5950,5950,0
|
|
20240118,205000,5318799320,5950,5950,5950,5950,0
|
|
20240118,204900,5318799320,5950,5950,5950,5950,0
|
|
20240118,204800,5318799320,5950,5950,5950,5950,0
|
|
20240118,204700,5318799320,5950,5950,5950,5950,0
|
|
20240118,204600,5318799320,5950,5950,5950,5950,0
|
|
20240118,204500,5318799320,5950,5950,5950,5950,0
|
|
20240118,204400,5318799320,5950,5950,5950,5950,0
|
|
20240118,204300,5318799320,5950,5950,5950,5950,8283
|
|
20240118,204200,5318799320,5950,5950,5950,5950,0
|
|
20240118,204100,5318799320,5950,5950,5950,5950,0
|
|
20240118,204000,5318799320,5950,5950,5950,5950,0
|
|
20240118,203900,5318799320,5950,5950,5950,5950,0
|
|
20240118,203800,5318799320,5950,5950,5950,5950,0
|
|
20240118,203700,5318799320,5950,5950,5950,5950,0
|
|
20240118,203600,5318799320,5950,5950,5950,5950,0
|
|
20240118,203500,5318799320,5950,5950,5950,5950,0
|
|
20240118,203400,5318799320,5950,5950,5950,5950,0
|
|
20240118,203300,5318799320,5950,5950,5950,5950,0
|
|
20240118,203200,5318799320,5950,5950,5950,5950,0
|
|
20240118,203100,5318799320,5950,5950,5950,5950,0
|
|
20240118,203000,5318799320,5950,5950,5950,5950,0
|
|
20240118,202900,5318799320,5950,5950,5950,5950,0
|
|
20240118,202800,5318799320,5950,5950,5950,5950,0
|
|
20240118,202700,5318799320,5950,5950,5950,5950,0
|
|
20240118,202600,5318799320,5950,5950,5950,5950,0
|
|
20240118,202500,5318799320,5950,5950,5950,5950,0
|
|
20240118,202400,5318799320,5950,5950,5950,5950,0
|
|
20240118,202300,5318799320,5950,5950,5950,5950,0
|
|
20240118,202200,5318799320,5950,5950,5950,5950,0
|
|
20240118,202100,5318799320,5950,5950,5950,5950,0
|
|
20240118,202000,5318799320,5950,5950,5950,5950,0
|
|
20240118,201900,5318799320,5950,5950,5950,5950,0
|
|
20240118,201800,5318799320,5950,5950,5950,5950,0
|
|
20240118,201700,5318799320,5950,5950,5950,5950,0
|
|
20240118,201600,5318799320,5950,5950,5950,5950,0
|
|
20240118,201500,5318799320,5950,5950,5950,5950,0
|
|
20240118,201400,5318799320,5950,5950,5950,5950,0
|
|
20240118,201300,5318799320,5950,5950,5950,5950,8283
|
|
20240118,201200,5318799320,5950,5950,5950,5950,0
|
|
20240118,201100,5318799320,5950,5950,5950,5950,0
|
|
20240118,201000,5318799320,5950,5950,5950,5950,0
|
|
20240118,200900,5318799320,5950,5950,5950,5950,0
|
|
20240118,200800,5318799320,5950,5950,5950,5950,0
|
|
20240118,200700,5318799320,5950,5950,5950,5950,0
|
|
20240118,200600,5318799320,5950,5950,5950,5950,0
|
|
20240118,200500,5318799320,5950,5950,5950,5950,0
|
|
20240118,200400,5318799320,5950,5950,5950,5950,0
|
|
20240118,200300,5318799320,5950,5950,5950,5950,0
|
|
20240118,200200,5318799320,5950,5950,5950,5950,0
|
|
20240118,200100,5318799320,5950,5950,5950,5950,0
|
|
20240118,200000,5318799320,5950,5950,5950,5950,0
|
|
20240118,195900,5318799320,5950,5950,5950,5950,0
|
|
20240118,195800,5318799320,5950,5950,5950,5950,0
|
|
20240118,195700,5318799320,5950,5950,5950,5950,0
|
|
20240118,195600,5318799320,5950,5950,5950,5950,0
|
|
20240118,195500,5318799320,5950,5950,5950,5950,0
|
|
20240118,195400,5318799320,5950,5950,5950,5950,0
|
|
20240118,195300,5318799320,5950,5950,5950,5950,0
|
|
20240118,195200,5318799320,5950,5950,5950,5950,0
|
|
20240118,195100,5318799320,5950,5950,5950,5950,0
|
|
20240118,195000,5318799320,5950,5950,5950,5950,0
|
|
20240118,194900,5318799320,5950,5950,5950,5950,0
|
|
20240118,194800,5318799320,5950,5950,5950,5950,0
|
|
20240118,194700,5318799320,5950,5950,5950,5950,0
|
|
20240118,194600,5318799320,5950,5950,5950,5950,0
|
|
20240118,194500,5318799320,5950,5950,5950,5950,0
|
|
20240118,194400,5318799320,5950,5950,5950,5950,0
|
|
20240118,194300,5318799320,5950,5950,5950,5950,8283
|
|
20240118,194200,5318799320,5950,5950,5950,5950,0
|
|
20240118,194100,5318799320,5950,5950,5950,5950,0
|
|
20240118,194000,5318799320,5950,5950,5950,5950,0
|
|
20240118,193900,5318799320,5950,5950,5950,5950,0
|
|
20240118,193800,5318799320,5950,5950,5950,5950,0
|
|
20240118,193700,5318799320,5950,5950,5950,5950,0
|
|
20240118,193600,5318799320,5950,5950,5950,5950,0
|
|
20240118,193500,5318799320,5950,5950,5950,5950,0
|
|
20240118,193400,5318799320,5950,5950,5950,5950,0
|
|
20240118,193300,5318799320,5950,5950,5950,5950,0
|
|
20240118,193200,5318799320,5950,5950,5950,5950,0
|
|
20240118,193100,5318799320,5950,5950,5950,5950,0
|
|
20240118,193000,5318799320,5950,5950,5950,5950,0
|
|
20240118,192900,5318799320,5950,5950,5950,5950,0
|
|
20240118,192800,5318799320,5950,5950,5950,5950,0
|
|
20240118,192700,5318799320,5950,5950,5950,5950,0
|
|
20240118,192600,5318799320,5950,5950,5950,5950,0
|
|
20240118,192500,5318799320,5950,5950,5950,5950,0
|
|
20240118,192400,5318799320,5950,5950,5950,5950,0
|
|
20240118,192300,5318799320,5950,5950,5950,5950,0
|
|
20240118,192200,5318799320,5950,5950,5950,5950,0
|
|
20240118,192100,5318799320,5950,5950,5950,5950,0
|
|
20240118,192000,5318799320,5950,5950,5950,5950,0
|
|
20240118,191900,5318799320,5950,5950,5950,5950,0
|
|
20240118,191800,5318799320,5950,5950,5950,5950,0
|
|
20240118,191700,5318799320,5950,5950,5950,5950,0
|
|
20240118,191600,5318799320,5950,5950,5950,5950,0
|
|
20240118,191500,5318799320,5950,5950,5950,5950,0
|
|
20240118,191400,5318799320,5950,5950,5950,5950,0
|
|
20240118,191300,5318799320,5950,5950,5950,5950,8283
|
|
20240118,191200,5318799320,5950,5950,5950,5950,0
|
|
20240118,191100,5318799320,5950,5950,5950,5950,0
|
|
20240118,191000,5318799320,5950,5950,5950,5950,0
|
|
20240118,190900,5318799320,5950,5950,5950,5950,0
|
|
20240118,190800,5318799320,5950,5950,5950,5950,0
|
|
20240118,190700,5318799320,5950,5950,5950,5950,0
|
|
20240118,190600,5318799320,5950,5950,5950,5950,0
|
|
20240118,190500,5318799320,5950,5950,5950,5950,0
|
|
20240118,190400,5318799320,5950,5950,5950,5950,0
|
|
20240118,190300,5318799320,5950,5950,5950,5950,0
|
|
20240118,190200,5318799320,5950,5950,5950,5950,0
|
|
20240118,190100,5318799320,5950,5950,5950,5950,0
|
|
20240118,190000,5318799320,5950,5950,5950,5950,0
|
|
20240118,185900,5318799320,5950,5950,5950,5950,0
|
|
20240118,185800,5318799320,5950,5950,5950,5950,0
|
|
20240118,185700,5318799320,5950,5950,5950,5950,0
|
|
20240118,185600,5318799320,5950,5950,5950,5950,0
|
|
20240118,185500,5318799320,5950,5950,5950,5950,0
|
|
20240118,185400,5318799320,5950,5950,5950,5950,0
|
|
20240118,185300,5318799320,5950,5950,5950,5950,0
|
|
20240118,185200,5318799320,5950,5950,5950,5950,0
|
|
20240118,185100,5318799320,5950,5950,5950,5950,0
|
|
20240118,185000,5318799320,5950,5950,5950,5950,0
|
|
20240118,184900,5318799320,5950,5950,5950,5950,0
|
|
20240118,184800,5318799320,5950,5950,5950,5950,0
|
|
20240118,184700,5318799320,5950,5950,5950,5950,0
|
|
20240118,184600,5318799320,5950,5950,5950,5950,0
|
|
20240118,184500,5318799320,5950,5950,5950,5950,0
|
|
20240118,184400,5318799320,5950,5950,5950,5950,0
|
|
20240118,184300,5318799320,5950,5950,5950,5950,8283
|
|
20240118,184200,5318799320,5950,5950,5950,5950,0
|
|
20240118,184100,5318799320,5950,5950,5950,5950,0
|
|
20240118,184000,5318799320,5950,5950,5950,5950,0
|
|
20240118,183900,5318799320,5950,5950,5950,5950,0
|
|
20240118,183800,5318799320,5950,5950,5950,5950,0
|
|
20240118,183700,5318799320,5950,5950,5950,5950,0
|
|
20240118,183600,5318799320,5950,5950,5950,5950,0
|
|
20240118,183500,5318799320,5950,5950,5950,5950,0
|
|
20240118,183400,5318799320,5950,5950,5950,5950,0
|
|
20240118,183300,5318799320,5950,5950,5950,5950,0
|
|
20240118,183200,5318799320,5950,5950,5950,5950,0
|
|
20240118,183100,5318799320,5950,5950,5950,5950,0
|
|
20240118,183000,5318799320,5950,5950,5950,5950,0
|
|
20240118,182900,5318799320,5950,5950,5950,5950,0
|
|
20240118,182800,5318799320,5950,5950,5950,5950,0
|
|
20240118,182700,5318799320,5950,5950,5950,5950,0
|
|
20240118,182600,5318799320,5950,5950,5950,5950,0
|
|
20240118,182500,5318799320,5950,5950,5950,5950,0
|
|
20240118,182400,5318799320,5950,5950,5950,5950,0
|
|
20240118,182300,5318799320,5950,5950,5950,5950,0
|
|
20240118,182200,5318799320,5950,5950,5950,5950,0
|
|
20240118,182100,5318799320,5950,5950,5950,5950,0
|
|
20240118,182000,5318799320,5950,5950,5950,5950,0
|
|
20240118,181900,5318799320,5950,5950,5950,5950,0
|
|
20240118,181800,5318799320,5950,5950,5950,5950,0
|
|
20240118,181700,5318799320,5950,5950,5950,5950,0
|
|
20240118,181600,5318799320,5950,5950,5950,5950,0
|
|
20240118,181500,5318799320,5950,5950,5950,5950,0
|
|
20240118,181400,5318799320,5950,5950,5950,5950,0
|
|
20240118,181300,5318799320,5950,5950,5950,5950,8283
|
|
20240118,181200,5318799320,5950,5950,5950,5950,0
|
|
20240118,181100,5318799320,5950,5950,5950,5950,0
|
|
20240118,181000,5318799320,5950,5950,5950,5950,0
|
|
20240118,180900,5318799320,5950,5950,5950,5950,0
|
|
20240118,180800,5318799320,5950,5950,5950,5950,0
|
|
20240118,180700,5318799320,5950,5950,5950,5950,0
|
|
20240118,180600,5318799320,5950,5950,5950,5950,0
|
|
20240118,180500,5318799320,5950,5950,5950,5950,0
|
|
20240118,180400,5318799320,5950,5950,5950,5950,0
|
|
20240118,180300,5318799320,5950,5950,5950,5950,0
|
|
20240118,180200,5318799320,5950,5950,5950,5950,0
|
|
20240118,180100,5318799320,5950,5950,5950,5950,0
|
|
20240118,180000,5318799320,5950,5950,5950,5950,0
|
|
20240118,175900,5318799320,5950,5950,5950,5950,0
|
|
20240118,175800,5318799320,5950,5950,5950,5950,0
|
|
20240118,175700,5318799320,5950,5950,5950,5950,0
|
|
20240118,175600,5318799320,5950,5950,5950,5950,0
|
|
20240118,175500,5318799320,5950,5950,5950,5950,0
|
|
20240118,175400,5318799320,5950,5950,5950,5950,0
|
|
20240118,175300,5318799320,5950,5950,5950,5950,0
|
|
20240118,175200,5318799320,5950,5950,5950,5950,0
|
|
20240118,175100,5318799320,5950,5950,5950,5950,0
|
|
20240118,175000,5318799320,5950,5950,5950,5950,0
|
|
20240118,174900,5318799320,5950,5950,5950,5950,0
|
|
20240118,174800,5318799320,5950,5950,5950,5950,0
|
|
20240118,174700,5318799320,5950,5950,5950,5950,0
|
|
20240118,174600,5318799320,5950,5950,5950,5950,0
|
|
20240118,174500,5318799320,5950,5950,5950,5950,0
|
|
20240118,174400,5318799320,5950,5950,5950,5950,0
|
|
20240118,174300,5318799320,5950,5950,5950,5950,8283
|
|
20240118,174200,5318799320,5950,5950,5950,5950,0
|
|
20240118,174100,5318799320,5950,5950,5950,5950,0
|
|
20240118,174000,5318799320,5950,5950,5950,5950,0
|
|
20240118,173900,5318799320,5950,5950,5950,5950,0
|
|
20240118,173800,5318799320,5950,5950,5950,5950,0
|
|
20240118,173700,5318799320,5950,5950,5950,5950,0
|
|
20240118,173600,5318799320,5950,5950,5950,5950,0
|
|
20240118,173500,5318799320,5950,5950,5950,5950,0
|
|
20240118,173400,5318799320,5950,5950,5950,5950,0
|
|
20240118,173300,5318799320,5950,5950,5950,5950,0
|
|
20240118,173200,5318799320,5950,5950,5950,5950,0
|
|
20240118,173100,5318799320,5950,5950,5950,5950,0
|
|
20240118,173000,5318799320,5950,5950,5950,5950,0
|
|
20240118,172900,5318799320,5950,5950,5950,5950,0
|
|
20240118,172800,5318799320,5950,5950,5950,5950,0
|
|
20240118,172700,5318799320,5950,5950,5950,5950,0
|
|
20240118,172600,5318799320,5950,5950,5950,5950,0
|
|
20240118,172500,5318799320,5950,5950,5950,5950,0
|
|
20240118,172400,5318799320,5950,5950,5950,5950,0
|
|
20240118,172300,5318799320,5950,5950,5950,5950,0
|
|
20240118,172200,5318799320,5950,5950,5950,5950,0
|
|
20240118,172100,5318799320,5950,5950,5950,5950,0
|
|
20240118,172000,5318799320,5950,5950,5950,5950,0
|
|
20240118,171900,5318799320,5950,5950,5950,5950,0
|
|
20240118,171800,5318799320,5950,5950,5950,5950,0
|
|
20240118,171700,5318799320,5950,5950,5950,5950,0
|
|
20240118,171600,5318799320,5950,5950,5950,5950,0
|
|
20240118,171500,5318799320,5950,5950,5950,5950,0
|
|
20240118,171400,5318799320,5950,5950,5950,5950,0
|
|
20240118,171300,5318799320,5950,5950,5950,5950,8283
|
|
20240118,171200,5318799320,5950,5950,5950,5950,0
|
|
20240118,171100,5318799320,5950,5950,5950,5950,0
|
|
20240118,171000,5318799320,5950,5950,5950,5950,0
|
|
20240118,170900,5318799320,5950,5950,5950,5950,0
|
|
20240118,170800,5318799320,5950,5950,5950,5950,0
|
|
20240118,170700,5318799320,5950,5950,5950,5950,0
|
|
20240118,170600,5318799320,5950,5950,5950,5950,0
|
|
20240118,170500,5318799320,5950,5950,5950,5950,0
|
|
20240118,170400,5318799320,5950,5950,5950,5950,0
|
|
20240118,170300,5318799320,5950,5950,5950,5950,0
|
|
20240118,170200,5318799320,5950,5950,5950,5950,0
|
|
20240118,170100,5318799320,5950,5950,5950,5950,0
|
|
20240118,170000,5318799320,5950,5950,5950,5950,0
|
|
20240118,165900,5318799320,5950,5950,5950,5950,0
|
|
20240118,165800,5318799320,5950,5950,5950,5950,0
|
|
20240118,165700,5318799320,5950,5950,5950,5950,0
|
|
20240118,165600,5318799320,5950,5950,5950,5950,0
|
|
20240118,165500,5318799320,5950,5950,5950,5950,0
|
|
20240118,165400,5318799320,5950,5950,5950,5950,0
|
|
20240118,165300,5318799320,5950,5950,5950,5950,0
|
|
20240118,165200,5318799320,5950,5950,5950,5950,0
|
|
20240118,165100,5318799320,5950,5950,5950,5950,0
|
|
20240118,165000,5318799320,5950,5950,5950,5950,0
|
|
20240118,164900,5318799320,5950,5950,5950,5950,0
|
|
20240118,164800,5318799320,5950,5950,5950,5950,0
|
|
20240118,164700,5318799320,5950,5950,5950,5950,0
|
|
20240118,164600,5318799320,5950,5950,5950,5950,0
|
|
20240118,164500,5318799320,5950,5950,5950,5950,0
|
|
20240118,164400,5318799320,5950,5950,5950,5950,0
|
|
20240118,164300,5318799320,5950,5950,5950,5950,8283
|
|
20240118,164200,5318799320,5950,5950,5950,5950,0
|
|
20240118,164100,5318799320,5950,5950,5950,5950,0
|
|
20240118,164000,5318799320,5950,5950,5950,5950,0
|
|
20240118,163900,5318799320,5950,5950,5950,5950,0
|
|
20240118,163800,5318799320,5950,5950,5950,5950,0
|
|
20240118,163700,5318799320,5950,5950,5950,5950,0
|
|
20240118,163600,5318799320,5950,5950,5950,5950,0
|
|
20240118,163500,5318799320,5950,5950,5950,5950,0
|
|
20240118,163400,5318799320,5950,5950,5950,5950,0
|
|
20240118,163300,5318799320,5950,5950,5950,5950,0
|
|
20240118,163200,5318799320,5950,5950,5950,5950,0
|
|
20240118,163100,5318799320,5950,5950,5950,5950,0
|
|
20240118,163000,5318799320,5950,5950,5950,5950,0
|
|
20240118,162900,5318799320,5950,5950,5950,5950,0
|
|
20240118,162800,5318799320,5950,5950,5950,5950,0
|
|
20240118,162700,5318799320,5950,5950,5950,5950,0
|
|
20240118,162600,5318799320,5950,5950,5950,5950,0
|
|
20240118,162500,5318799320,5950,5950,5950,5950,0
|
|
20240118,162400,5318799320,5950,5950,5950,5950,0
|
|
20240118,162300,5318799320,5950,5950,5950,5950,0
|
|
20240118,162200,5318799320,5950,5950,5950,5950,0
|
|
20240118,162100,5318799320,5950,5950,5950,5950,0
|
|
20240118,162000,5318799320,5950,5950,5950,5950,0
|
|
20240118,161900,5318799320,5950,5950,5950,5950,0
|
|
20240118,161800,5318799320,5950,5950,5950,5950,0
|
|
20240118,161700,5318799320,5950,5950,5950,5950,0
|
|
20240118,161600,5318799320,5950,5950,5950,5950,0
|
|
20240118,161500,5318799320,5950,5950,5950,5950,0
|
|
20240118,161400,5318799320,5950,5950,5950,5950,0
|
|
20240118,161300,5318799320,5950,5950,5950,5950,8283
|
|
20240118,161200,5318799320,5950,5950,5950,5950,0
|
|
20240118,161100,5318799320,5950,5950,5950,5950,0
|
|
20240118,161000,5318799320,5950,5950,5950,5950,0
|
|
20240118,160900,5318799320,5950,5950,5950,5950,0
|
|
20240118,160800,5318799320,5950,5950,5950,5950,0
|
|
20240118,160700,5318799320,5950,5950,5950,5950,0
|
|
20240118,160600,5318799320,5950,5950,5950,5950,0
|
|
20240118,160500,5318799320,5950,5950,5950,5950,0
|
|
20240118,160400,5318799320,5950,5950,5950,5950,0
|
|
20240118,160300,5318799320,5950,5950,5950,5950,0
|
|
20240118,160200,5318799320,5950,5950,5950,5950,0
|
|
20240118,160100,5318799320,5950,5950,5950,5950,0
|
|
20240118,160000,5318799320,5950,5950,5950,5950,0
|
|
20240118,155900,5318799320,5950,5950,5950,5950,0
|
|
20240118,155800,5318799320,5950,5950,5950,5950,0
|
|
20240118,155700,5318799320,5950,5950,5950,5950,0
|
|
20240118,155600,5318799320,5950,5950,5950,5950,0
|
|
20240118,155500,5318799320,5950,5950,5950,5950,0
|
|
20240118,155400,5318799320,5950,5950,5950,5950,0
|
|
20240118,155300,5318799320,5950,5950,5950,5950,0
|
|
20240118,155200,5318799320,5950,5950,5950,5950,0
|
|
20240118,155100,5318799320,5950,5950,5950,5950,0
|
|
20240118,155000,5318799320,5950,5950,5950,5950,0
|
|
20240118,154900,5318799320,5950,5950,5950,5950,0
|
|
20240118,154800,5318799320,5950,5950,5950,5950,0
|
|
20240118,154700,5318799320,5950,5950,5950,5950,0
|
|
20240118,154600,5318799320,5950,5950,5950,5950,0
|
|
20240118,154500,5318799320,5950,5950,5950,5950,0
|
|
20240118,154400,5318799320,5950,5950,5950,5950,0
|
|
20240118,154300,5318799320,5950,5950,5950,5950,8283
|
|
20240118,154200,5318799320,5950,5950,5950,5950,0
|
|
20240118,154100,5318799320,5950,5950,5950,5950,0
|
|
20240118,154000,5318799320,5950,5950,5950,5950,0
|
|
20240118,153900,5318799320,5950,5950,5950,5950,0
|
|
20240118,153800,5318799320,5950,5950,5950,5950,0
|
|
20240118,153700,5318799320,5950,5950,5950,5950,0
|
|
20240118,153600,5318799320,5950,5950,5950,5950,0
|
|
20240118,153500,5318799320,5950,5950,5950,5950,0
|
|
20240118,153400,5318799320,5950,5950,5950,5950,0
|
|
20240118,153300,5318799320,5950,5950,5950,5950,0
|
|
20240118,153200,5318799320,5950,5950,5950,5950,0
|
|
20240118,153100,5318799320,5950,5950,5950,5950,0
|
|
20240118,153000,5318799320,5950,5950,5950,5950,8283
|
|
20240118,152900,5269515470,5950,5950,5950,5950,0
|
|
20240118,152800,5269515470,5950,5950,5950,5950,0
|
|
20240118,152700,5269515470,5950,5950,5950,5950,0
|
|
20240118,152600,5269515470,5950,5950,5950,5950,0
|
|
20240118,152500,5269515470,5950,5950,5950,5950,0
|
|
20240118,152400,5269515470,5950,5950,5950,5950,0
|
|
20240118,152300,5269515470,5950,5950,5950,5950,0
|
|
20240118,152200,5269515470,5950,5950,5950,5950,0
|
|
20240118,152100,5269515470,5950,5950,5950,5950,0
|
|
20240118,152000,5269515470,5950,5950,5950,5950,0
|
|
20240118,151900,5269515470,5950,5950,5950,5940,1201
|
|
20240118,151800,5262371490,5940,5940,5950,5940,1671
|
|
20240118,151700,5252435550,5950,5930,5950,5930,2460
|
|
20240118,151600,5237818860,5920,5940,5940,5910,140
|
|
20240118,151500,5236990950,5910,5910,5920,5910,2703
|
|
20240118,151400,5221015920,5920,5930,5930,5920,1716
|
|
20240118,151300,5210855680,5930,5930,5950,5930,699
|
|
20240118,151200,5206708860,5940,5950,5950,5930,1790
|
|
20240118,151100,5196089470,5930,5950,5960,5930,3546
|
|
20240118,151000,5175004170,5950,5950,5960,5950,242
|
|
20240118,150900,5173563250,5950,5960,5960,5940,1422
|
|
20240118,150800,5165097050,5960,5960,5970,5950,759
|
|
20240118,150700,5160573840,5950,5950,5970,5940,763
|
|
20240118,150600,5156027360,5940,5980,5980,5940,2595
|
|
20240118,150500,5140564700,5980,5960,5980,5960,2854
|
|
20240118,150400,5123520840,5960,5920,5960,5920,3083
|
|
20240118,150300,5105216050,5930,5920,5930,5920,1142
|
|
20240118,150200,5098455400,5910,5930,5930,5910,465
|
|
20240118,150100,5095706120,5910,5920,5930,5910,511
|
|
20240118,150000,5092680120,5920,5900,5920,5900,1695
|
|
20240118,145900,5082653980,5900,5890,5900,5890,1236
|
|
20240118,145800,5075369120,5890,5880,5890,5880,323
|
|
20240118,145700,5073469860,5890,5890,5890,5880,29
|
|
20240118,145600,5073299260,5890,5870,5890,5870,493
|
|
20240118,145500,5070403230,5870,5890,5890,5870,509
|
|
20240118,145400,5067409130,5890,5890,5900,5890,548
|
|
20240118,145300,5064180110,5900,5890,5900,5890,167
|
|
20240118,145200,5063196110,5890,5900,5900,5890,694
|
|
20240118,145100,5059105830,5900,5910,5910,5900,806
|
|
20240118,145000,5054350420,5900,5910,5910,5900,134
|
|
20240118,144900,5053558820,5910,5910,5910,5900,48
|
|
20240118,144800,5053275150,5900,5900,5910,5900,413
|
|
20240118,144700,5050837760,5920,5910,5920,5900,1640
|
|
20240118,144600,5041151470,5920,5930,5930,5920,333
|
|
20240118,144500,5039180100,5920,5920,5920,5920,290
|
|
20240118,144400,5037463300,5920,5920,5920,5920,254
|
|
20240118,144300,5035959620,5920,5920,5920,5920,1233
|
|
20240118,144200,5028660260,5920,5920,5920,5920,31
|
|
20240118,144100,5028476740,5920,5920,5930,5920,235
|
|
20240118,144000,5027085370,5920,5920,5920,5920,47
|
|
20240118,143900,5026807130,5920,5910,5920,5910,227
|
|
20240118,143800,5025463960,5920,5930,5930,5920,452
|
|
20240118,143700,5022786600,5930,5930,5930,5930,0
|
|
20240118,143600,5022786600,5930,5930,5930,5890,97
|
|
20240118,143500,5022211490,5930,5880,5930,5880,1130
|
|
20240118,143400,5015543920,5890,5890,5890,5880,105
|
|
20240118,143300,5014925840,5890,5900,5900,5890,140
|
|
20240118,143200,5014100400,5900,5900,5900,5900,434
|
|
20240118,143100,5011539800,5900,5870,5900,5870,7076
|
|
20240118,143000,4969996630,5860,5860,5870,5860,856
|
|
20240118,142900,4964980440,5860,5860,5870,5860,258
|
|
20240118,142800,4963468290,5870,5860,5870,5860,20
|
|
20240118,142700,4963351050,5860,5870,5870,5850,1887
|
|
20240118,142600,4952294450,5880,5880,5880,5880,40
|
|
20240118,142500,4952059250,5880,5880,5880,5870,159
|
|
20240118,142400,4951124370,5890,5880,5890,5870,315
|
|
20240118,142300,4949274090,5870,5900,5900,5870,1653
|
|
20240118,142200,4939541510,5900,5900,5900,5900,459
|
|
20240118,142100,4936833410,5900,5910,5920,5900,1971
|
|
20240118,142000,4925193210,5910,5910,5910,5910,302
|
|
20240118,141900,4923408390,5900,5900,5910,5900,627
|
|
20240118,141800,4919708930,5900,5910,5910,5900,2956
|
|
20240118,141700,4902251830,5900,5870,5900,5860,2574
|
|
20240118,141600,4887104230,5870,5860,5870,5860,375
|
|
20240118,141500,4884906710,5860,5860,5860,5850,483
|
|
20240118,141400,4882077360,5860,5840,5860,5830,1372
|
|
20240118,141300,4874069020,5840,5840,5860,5840,350
|
|
20240118,141200,4872024000,5860,5860,5860,5860,2
|
|
20240118,141100,4872012280,5860,5840,5860,5840,3309
|
|
20240118,141000,4852682070,5840,5840,5840,5840,6
|
|
20240118,140900,4852647030,5840,5840,5840,5840,1
|
|
20240118,140800,4852641190,5840,5840,5840,5820,144
|
|
20240118,140700,4851800430,5820,5850,5850,5820,311
|
|
20240118,140600,4849985720,5850,5830,5850,5830,869
|
|
20240118,140500,4844914740,5820,5830,5830,5820,40
|
|
20240118,140400,4844681840,5820,5830,5830,5820,2190
|
|
20240118,140300,4831930340,5810,5840,5840,5810,1521
|
|
20240118,140200,4823087440,5850,5850,5850,5850,271
|
|
20240118,140100,4821502090,5850,5860,5870,5850,2224
|
|
20240118,140000,4808456300,5860,5840,5860,5830,2459
|
|
20240118,135900,4794079880,5840,5830,5840,5800,2944
|
|
20240118,135800,4776956670,5830,5830,5830,5830,2
|
|
20240118,135700,4776945010,5830,5800,5830,5790,3170
|
|
20240118,135600,4758506850,5790,5800,5800,5790,1370
|
|
20240118,135500,4750563320,5810,5820,5820,5810,154
|
|
20240118,135400,4749667180,5830,5800,5830,5800,1206
|
|
20240118,135300,4742667450,5800,5810,5810,5780,2419
|
|
20240118,135200,4728655270,5790,5820,5830,5790,8287
|
|
20240118,135100,4680529270,5820,5820,5840,5820,923
|
|
20240118,135000,4675147410,5840,5830,5840,5820,417
|
|
20240118,134900,4672718220,5840,5840,5840,5820,3665
|
|
20240118,134800,4651374250,5830,5840,5840,5830,608
|
|
20240118,134700,4647827490,5820,5840,5840,5820,2805
|
|
20240118,134600,4631476370,5830,5850,5850,5830,2004
|
|
20240118,134500,4619773180,5850,5850,5850,5840,1430
|
|
20240118,134400,4611409800,5850,5860,5870,5840,2634
|
|
20240118,134300,4595999020,5870,5870,5880,5850,1577
|
|
20240118,134200,4586758670,5870,5860,5870,5850,3318
|
|
20240118,134100,4567337960,5860,5850,5880,5850,1205
|
|
20240118,134000,4560275420,5860,5840,5860,5830,3614
|
|
20240118,133900,4539168070,5840,5880,5890,5840,4827
|
|
20240118,133800,4510886550,5880,5910,5910,5880,5917
|
|
20240118,133700,4475988810,5910,5920,5920,5900,2102
|
|
20240118,133600,4463569030,5920,5920,5940,5920,1508
|
|
20240118,133500,4454641100,5940,5940,5940,5920,190
|
|
20240118,133400,4453516160,5930,5910,5940,5910,2090
|
|
20240118,133300,4441150870,5910,5910,5920,5910,1007
|
|
20240118,133200,4435194400,5920,5920,5930,5920,220
|
|
20240118,133100,4433890950,5910,5920,5920,5910,1149
|
|
20240118,133000,4427099240,5920,5920,5920,5910,1799
|
|
20240118,132900,4416453800,5920,5920,5920,5910,1208
|
|
20240118,132800,4409306290,5920,5930,5930,5920,2558
|
|
20240118,132700,4394162470,5930,5930,5940,5930,1268
|
|
20240118,132600,4386641170,5940,5940,5950,5930,3308
|
|
20240118,132500,4367013560,5940,5950,5950,5940,223
|
|
20240118,132400,4365688910,5940,5950,5950,5940,4575
|
|
20240118,132300,4338510830,5940,5950,5960,5940,2399
|
|
20240118,132200,4324256160,5960,5960,5960,5940,5547
|
|
20240118,132100,4291251830,5950,5950,5970,5950,749
|
|
20240118,132000,4286790030,5970,5960,5970,5950,2247
|
|
20240118,131900,4273405470,5970,5970,5970,5950,4309
|
|
20240118,131800,4247724670,5970,5980,5980,5970,1912
|
|
20240118,131700,4236298340,5990,5990,5990,5980,348
|
|
20240118,131600,4234217260,5990,5990,6000,5980,1706
|
|
20240118,131500,4224004540,5990,6000,6000,5990,780
|
|
20240118,131400,4219330330,6000,6000,6000,5990,1575
|
|
20240118,131300,4209895190,6000,5990,6000,5990,356
|
|
20240118,131200,4207760660,6000,6030,6030,6000,2423
|
|
20240118,131100,4193211890,6030,6000,6030,5990,1437
|
|
20240118,131000,4184577930,6010,5990,6010,5980,2031
|
|
20240118,130900,4172397780,5980,5970,5980,5960,3961
|
|
20240118,130800,4148731500,5980,5960,5980,5960,1444
|
|
20240118,130700,4140120730,5960,5970,5980,5960,1812
|
|
20240118,130600,4129306840,5980,5970,5980,5970,579
|
|
20240118,130500,4125847160,5970,5950,5970,5950,1463
|
|
20240118,130400,4117138520,5960,5960,5970,5950,1773
|
|
20240118,130300,4106576720,5970,5990,6000,5970,1969
|
|
20240118,130200,4094787850,5990,5990,5990,5970,116
|
|
20240118,130100,4094095260,5990,5990,5990,5950,4006
|
|
20240118,130000,4070200550,5990,5980,5990,5980,428
|
|
20240118,125900,4067637910,5990,5970,5990,5960,3333
|
|
20240118,125800,4047763930,5970,5970,5970,5970,4344
|
|
20240118,125700,4021830250,5970,5990,6000,5970,6694
|
|
20240118,125600,3981767120,6000,5990,6010,5990,4464
|
|
20240118,125500,3954983030,5990,5990,5990,5990,481
|
|
20240118,125400,3952101840,6000,6010,6010,5990,1054
|
|
20240118,125300,3945787520,6010,6000,6010,5990,2431
|
|
20240118,125200,3931200470,6000,6010,6030,5990,8362
|
|
20240118,125100,3880995670,6010,6030,6040,6010,12776
|
|
20240118,125000,3803998450,6040,6060,6070,6040,9106
|
|
20240118,124900,3748932660,6060,6080,6080,6050,2953
|
|
20240118,124800,3731044360,6080,6080,6080,6060,5404
|
|
20240118,124700,3698245160,6080,6080,6080,6060,4375
|
|
20240118,124600,3671689720,6070,6060,6070,6060,5808
|
|
20240118,124500,3636470170,6050,6050,6070,6040,9500
|
|
20240118,124400,3578948810,6050,6060,6080,6050,7326
|
|
20240118,124300,3534529790,6060,6040,6070,6030,7545
|
|
20240118,124200,3488884010,6040,6020,6050,6020,7078
|
|
20240118,124100,3446158180,6030,6030,6050,6020,9393
|
|
20240118,124000,3389489940,6030,6040,6060,6010,18418
|
|
20240118,123900,3278340420,6030,6010,6040,6000,9936
|
|
20240118,123800,3218567020,6000,6020,6050,6000,24089
|
|
20240118,123700,3073515260,6020,6020,6040,6000,13378
|
|
20240118,123600,2992964540,6020,6060,6080,5990,40204
|
|
20240118,123500,2749867100,6050,5930,6120,5930,96790
|
|
20240118,123400,2166760740,5940,5980,5980,5930,4458
|
|
20240118,123300,2140236710,5980,5970,6000,5960,2764
|
|
20240118,123200,2123677390,5970,5950,6000,5950,4940
|
|
20240118,123100,2094141280,5980,5980,6000,5950,8249
|
|
20240118,123000,2044828670,5970,5990,5990,5970,3185
|
|
20240118,122900,2025781470,5980,5980,5990,5960,5193
|
|
20240118,122800,1994767160,5990,5960,5990,5950,1257
|
|
20240118,122700,1987260520,5970,5960,6000,5900,2312
|
|
20240118,122600,1973448990,5990,5940,6010,5940,19479
|
|
20240118,122500,1856916580,5940,5880,5940,5870,4290
|
|
20240118,122400,1831561850,5870,5870,5880,5870,119
|
|
20240118,122300,1830862810,5870,5870,5880,5870,421
|
|
20240118,122200,1828389540,5890,5890,5890,5890,0
|
|
20240118,122100,1828389540,5890,5870,5890,5870,325
|
|
20240118,122000,1826481130,5890,5890,5890,5890,341
|
|
20240118,121900,1824472640,5890,5880,5890,5880,692
|
|
20240118,121800,1820398670,5880,5880,5880,5880,1
|
|
20240118,121700,1820392790,5850,5850,5850,5850,85
|
|
20240118,121600,1819895540,5840,5850,5850,5840,222
|
|
20240118,121500,1818596960,5840,5840,5840,5830,1443
|
|
20240118,121400,1810177840,5840,5840,5840,5840,81
|
|
20240118,121300,1809704800,5850,5850,5850,5850,565
|
|
20240118,121200,1806399550,5880,5850,5880,5850,715
|
|
20240118,121100,1802200900,5890,5890,5890,5890,0
|
|
20240118,121000,1802200900,5890,5860,5890,5830,2630
|
|
20240118,120900,1786855320,5860,5890,5890,5860,495
|
|
20240118,120800,1783944940,5900,5900,5900,5900,431
|
|
20240118,120700,1781402040,5910,5900,5910,5890,1174
|
|
20240118,120600,1774465170,5910,5890,5910,5890,158
|
|
20240118,120500,1773533110,5890,5840,5890,5840,1000
|
|
20240118,120400,1767663020,5820,5830,5830,5820,1034
|
|
20240118,120300,1761636100,5830,5820,5830,5820,653
|
|
20240118,120200,1757829120,5830,5830,5840,5820,627
|
|
20240118,120100,1754173580,5830,5840,5840,5810,1224
|
|
20240118,120000,1747050080,5840,5830,5840,5830,470
|
|
20240118,115900,1744308140,5830,5850,5850,5810,2288
|
|
20240118,115800,1730981300,5840,5850,5850,5840,1930
|
|
20240118,115700,1719695230,5870,5870,5870,5860,3001
|
|
20240118,115600,1702101990,5880,5870,5890,5860,3381
|
|
20240118,115500,1682278960,5870,5860,5870,5860,393
|
|
20240118,115400,1679974910,5860,5870,5870,5860,2709
|
|
20240118,115300,1664093150,5860,5870,5870,5860,4737
|
|
20240118,115200,1636333780,5860,5890,5890,5860,9126
|
|
20240118,115100,1582709690,5890,5920,5920,5890,2624
|
|
20240118,115000,1567224150,5920,5920,5930,5910,3205
|
|
20240118,114900,1548259600,5930,5950,5950,5930,2124
|
|
20240118,114800,1535664060,5950,5950,5960,5940,924
|
|
20240118,114700,1530170650,5960,5950,5960,5940,1250
|
|
20240118,114600,1522726400,5960,5940,5960,5930,1736
|
|
20240118,114500,1512386440,5950,5960,5960,5940,1933
|
|
20240118,114400,1500884150,5960,5960,5970,5960,2203
|
|
20240118,114300,1487751380,5960,5920,5970,5920,2474
|
|
20240118,114200,1473032210,5930,5930,5940,5910,2571
|
|
20240118,114100,1457800030,5930,5940,5940,5930,772
|
|
20240118,114000,1453219940,5940,5950,5960,5940,1544
|
|
20240118,113900,1444045430,5960,5950,5960,5940,4223
|
|
20240118,113800,1418917520,5950,5930,5950,5900,3127
|
|
20240118,113700,1400362030,5930,5900,5950,5890,5485
|
|
20240118,113600,1367895230,5890,5900,5900,5890,222
|
|
20240118,113500,1366586910,5900,5900,5900,5900,1261
|
|
20240118,113400,1359147010,5900,5880,5900,5880,346
|
|
20240118,113300,1357109430,5880,5890,5890,5880,48
|
|
20240118,113200,1356826910,5890,5880,5900,5880,529
|
|
20240118,113100,1353713140,5880,5890,5900,5880,1718
|
|
20240118,113000,1343604280,5890,5910,5910,5890,2231
|
|
20240118,112900,1330458600,5900,5900,5910,5890,1293
|
|
20240118,112800,1322834820,5900,5900,5910,5890,1706
|
|
20240118,112700,1312769680,5900,5890,5900,5880,1087
|
|
20240118,112600,1306366640,5900,5890,5910,5880,2275
|
|
20240118,112500,1292943990,5890,5870,5890,5870,1722
|
|
20240118,112400,1282819450,5870,5900,5910,5870,8153
|
|
20240118,112300,1234785000,5900,5860,5900,5860,4813
|
|
20240118,112200,1206431020,5880,5820,5880,5820,4028
|
|
20240118,112100,1182802220,5850,5840,5850,5820,3261
|
|
20240118,112000,1163769510,5840,5820,5840,5820,576
|
|
20240118,111900,1160410730,5810,5810,5810,5810,431
|
|
20240118,111800,1157906620,5810,5810,5810,5810,1614
|
|
20240118,111700,1148529280,5820,5820,5820,5820,151
|
|
20240118,111600,1147650460,5820,5820,5830,5810,957
|
|
20240118,111500,1142086190,5820,5820,5830,5820,383
|
|
20240118,111400,1139857120,5830,5820,5830,5820,169
|
|
20240118,111300,1138872040,5820,5830,5840,5820,1114
|
|
20240118,111200,1132370100,5820,5830,5830,5820,105
|
|
20240118,111100,1131758000,5830,5820,5830,5820,100
|
|
20240118,111000,1131175600,5830,5810,5830,5810,94
|
|
20240118,110900,1130629430,5810,5830,5840,5810,1817
|
|
20240118,110800,1120065030,5840,5810,5860,5810,4414
|
|
20240118,110700,1094273320,5820,5810,5820,5810,301
|
|
20240118,110600,1092521510,5820,5800,5820,5800,405
|
|
20240118,110500,1090172370,5800,5820,5820,5800,2982
|
|
20240118,110400,1072847820,5830,5820,5830,5820,50
|
|
20240118,110300,1072556720,5820,5810,5820,5810,219
|
|
20240118,110200,1071283140,5810,5830,5830,5810,101
|
|
20240118,110100,1070695430,5830,5810,5830,5810,1186
|
|
20240118,110000,1063786250,5810,5830,5840,5810,1003
|
|
20240118,105900,1057931980,5840,5830,5840,5810,1012
|
|
20240118,105800,1052035590,5840,5810,5840,5800,2129
|
|
20240118,105700,1039654900,5810,5830,5840,5810,2587
|
|
20240118,105600,1024589510,5830,5830,5850,5830,1894
|
|
20240118,105500,1013531280,5840,5840,5850,5830,1207
|
|
20240118,105400,1006478300,5840,5820,5850,5820,3746
|
|
20240118,105300,984649300,5820,5870,5870,5820,3149
|
|
20240118,105200,966288090,5870,5870,5900,5820,11513
|
|
20240118,105100,898783260,5860,5820,5880,5820,7718
|
|
20240118,105000,853639330,5820,5770,5840,5770,5703
|
|
20240118,104900,820519670,5720,5710,5790,5710,6389
|
|
20240118,104800,783756960,5710,5700,5710,5700,115
|
|
20240118,104700,783100460,5700,5700,5700,5690,293
|
|
20240118,104600,781430920,5710,5710,5710,5710,32
|
|
20240118,104500,781248200,5710,5710,5710,5710,60
|
|
20240118,104400,780905600,5710,5710,5710,5710,18
|
|
20240118,104300,780802820,5690,5680,5690,5680,136
|
|
20240118,104200,780030040,5680,5680,5680,5680,1000
|
|
20240118,104100,774350040,5680,5690,5690,5680,230
|
|
20240118,104000,773041540,5690,5680,5690,5680,163
|
|
20240118,103900,772114700,5680,5680,5680,5680,84
|
|
20240118,103800,771637580,5680,5700,5700,5680,694
|
|
20240118,103700,767690560,5730,5690,5730,5690,1385
|
|
20240118,103600,759809790,5690,5690,5690,5690,0
|
|
20240118,103500,759809790,5690,5690,5690,5690,1639
|
|
20240118,103400,750483880,5690,5690,5700,5690,1255
|
|
20240118,103300,743342430,5700,5730,5730,5700,430
|
|
20240118,103200,740890530,5730,5700,5730,5700,73
|
|
20240118,103100,740474220,5700,5720,5720,5700,263
|
|
20240118,103000,738974500,5700,5700,5700,5700,4
|
|
20240118,102900,738951700,5700,5710,5710,5700,3200
|
|
20240118,102800,720710730,5730,5730,5730,5730,0
|
|
20240118,102700,720710730,5730,5730,5730,5730,21
|
|
20240118,102600,720590400,5730,5720,5730,5720,58
|
|
20240118,102500,720258260,5720,5720,5720,5720,20
|
|
20240118,102400,720143860,5720,5700,5720,5700,38
|
|
20240118,102300,719926560,5700,5700,5700,5700,131
|
|
20240118,102200,719179860,5700,5700,5700,5700,703
|
|
20240118,102100,715172760,5730,5710,5740,5710,347
|
|
20240118,102000,713184360,5700,5690,5700,5680,136
|
|
20240118,101900,712410520,5700,5700,5700,5700,100
|
|
20240118,101800,711840520,5700,5690,5700,5690,887
|
|
20240118,101700,706792480,5690,5700,5700,5690,636
|
|
20240118,101600,703168780,5700,5710,5710,5700,1807
|
|
20240118,101500,692862020,5710,5720,5730,5710,2790
|
|
20240118,101400,676911390,5730,5730,5730,5730,528
|
|
20240118,101300,673885950,5730,5750,5750,5730,479
|
|
20240118,101200,671134260,5750,5740,5750,5730,540
|
|
20240118,101100,668038980,5730,5740,5740,5730,930
|
|
20240118,101000,662707080,5720,5720,5720,5720,0
|
|
20240118,100900,662707080,5720,5730,5730,5720,274
|
|
20240118,100800,661137150,5720,5720,5730,5720,1108
|
|
20240118,100700,654798680,5720,5730,5730,5720,117
|
|
20240118,100600,654128430,5720,5720,5720,5720,273
|
|
20240118,100500,652566870,5710,5720,5720,5710,481
|
|
20240118,100400,649816970,5720,5720,5720,5720,429
|
|
20240118,100300,647363090,5730,5720,5730,5720,460
|
|
20240118,100200,644728770,5730,5720,5730,5720,441
|
|
20240118,100100,642206020,5730,5730,5730,5720,1759
|
|
20240118,100000,632140170,5730,5740,5740,5730,1000
|
|
20240118,095900,626410130,5730,5740,5740,5730,115
|
|
20240118,095800,625750680,5730,5740,5740,5730,762
|
|
20240118,095700,621382000,5740,5750,5750,5740,515
|
|
20240118,095600,618421580,5760,5760,5760,5760,1052
|
|
20240118,095500,612362060,5750,5760,5760,5750,146
|
|
20240118,095400,611522260,5750,5750,5760,5750,1048
|
|
20240118,095300,605485930,5750,5730,5760,5730,599
|
|
20240118,095200,602052050,5730,5740,5750,5730,307
|
|
20240118,095100,600287230,5720,5720,5750,5720,263
|
|
20240118,095000,598780530,5720,5710,5720,5710,271
|
|
20240118,094900,597231090,5720,5710,5720,5700,1068
|
|
20240118,094800,591142760,5710,5720,5720,5710,1081
|
|
20240118,094700,584969150,5710,5720,5730,5710,1255
|
|
20240118,094600,577788600,5730,5730,5730,5720,1725
|
|
20240118,094500,567910310,5740,5740,5750,5740,825
|
|
20240118,094400,563174610,5740,5750,5750,5740,917
|
|
20240118,094300,557905520,5770,5770,5770,5770,10
|
|
20240118,094200,557847820,5740,5750,5770,5730,1260
|
|
20240118,094100,550616230,5750,5760,5770,5750,1751
|
|
20240118,094000,540542170,5750,5760,5760,5750,831
|
|
20240118,093900,535759550,5760,5770,5770,5750,766
|
|
20240118,093800,531347390,5770,5770,5780,5760,1616
|
|
20240118,093700,522034410,5770,5760,5780,5760,1946
|
|
20240118,093600,510791540,5760,5770,5780,5750,1543
|
|
20240118,093500,501901770,5780,5770,5780,5770,732
|
|
20240118,093400,497674210,5770,5770,5780,5760,1232
|
|
20240118,093300,490563710,5760,5750,5770,5750,423
|
|
20240118,093200,488127420,5750,5740,5750,5740,526
|
|
20240118,093100,485103430,5740,5740,5750,5730,1178
|
|
20240118,093000,478336290,5730,5730,5740,5720,525
|
|
20240118,092900,475325970,5740,5730,5740,5720,354
|
|
20240118,092800,473299320,5720,5740,5750,5720,918
|
|
20240118,092700,468040950,5710,5710,5710,5710,248
|
|
20240118,092600,466624870,5710,5740,5740,5710,1980
|
|
20240118,092500,455289080,5770,5710,5770,5710,264
|
|
20240118,092400,453780150,5700,5700,5700,5690,873
|
|
20240118,092300,448807350,5700,5700,5710,5700,95
|
|
20240118,092200,448265840,5710,5690,5710,5690,1177
|
|
20240118,092100,441556810,5690,5690,5710,5690,406
|
|
20240118,092000,439244880,5700,5720,5720,5680,2969
|
|
20240118,091900,422326140,5730,5750,5780,5710,1939
|
|
20240118,091800,411232260,5750,5790,5800,5750,919
|
|
20240118,091700,405914190,5760,5770,5790,5750,2395
|
|
20240118,091600,392071040,5770,5740,5800,5740,3085
|
|
20240118,091500,374246410,5750,5710,5750,5710,868
|
|
20240118,091400,369261970,5710,5740,5770,5700,1082
|
|
20240118,091300,363055460,5740,5680,5740,5680,1766
|
|
20240118,091200,352979560,5680,5670,5680,5640,910
|
|
20240118,091100,347830830,5650,5620,5680,5600,3573
|
|
20240118,091000,327739910,5620,5680,5680,5600,7427
|
|
20240118,090900,286018650,5640,5650,5690,5640,1026
|
|
20240118,090800,280225980,5650,5640,5650,5620,621
|
|
20240118,090700,276728210,5620,5610,5640,5610,5394
|
|
20240118,090600,246411740,5600,5680,5700,5600,9591
|
|
20240118,090500,192328430,5680,5700,5700,5670,2368
|
|
20240118,090400,178883640,5680,5710,5710,5670,4970
|
|
20240118,090300,150620250,5720,5770,5770,5700,2696
|
|
20240118,090200,135171460,5800,5760,5800,5760,5367
|
|
20240118,090100,104199080,5760,5850,5890,5740,7409
|
|
20240118,090000,61232960,5860,5700,5860,5700,9251
|