753 lines
38 KiB
CSV
753 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,213000,17861294280,2845,2845,2845,2845,104489
|
|
20240117,212900,17861294280,2845,2845,2845,2845,0
|
|
20240117,212800,17861294280,2845,2845,2845,2845,0
|
|
20240117,212700,17861294280,2845,2845,2845,2845,0
|
|
20240117,212600,17861294280,2845,2845,2845,2845,0
|
|
20240117,212500,17861294280,2845,2845,2845,2845,0
|
|
20240117,212400,17861294280,2845,2845,2845,2845,0
|
|
20240117,212300,17861294280,2845,2845,2845,2845,0
|
|
20240117,212200,17861294280,2845,2845,2845,2845,0
|
|
20240117,212100,17861294280,2845,2845,2845,2845,0
|
|
20240117,212000,17861294280,2845,2845,2845,2845,0
|
|
20240117,211900,17861294280,2845,2845,2845,2845,0
|
|
20240117,211800,17861294280,2845,2845,2845,2845,0
|
|
20240117,211700,17861294280,2845,2845,2845,2845,0
|
|
20240117,211600,17861294280,2845,2845,2845,2845,0
|
|
20240117,211500,17861294280,2845,2845,2845,2845,0
|
|
20240117,211400,17861294280,2845,2845,2845,2845,0
|
|
20240117,211300,17861294280,2845,2845,2845,2845,0
|
|
20240117,211200,17861294280,2845,2845,2845,2845,0
|
|
20240117,211100,17861294280,2845,2845,2845,2845,0
|
|
20240117,211000,17861294280,2845,2845,2845,2845,0
|
|
20240117,210900,17861294280,2845,2845,2845,2845,0
|
|
20240117,210800,17861294280,2845,2845,2845,2845,0
|
|
20240117,210700,17861294280,2845,2845,2845,2845,0
|
|
20240117,210600,17861294280,2845,2845,2845,2845,0
|
|
20240117,210500,17861294280,2845,2845,2845,2845,0
|
|
20240117,210400,17861294280,2845,2845,2845,2845,0
|
|
20240117,210300,17861294280,2845,2845,2845,2845,0
|
|
20240117,210200,17861294280,2845,2845,2845,2845,0
|
|
20240117,210100,17861294280,2845,2845,2845,2845,0
|
|
20240117,210000,17861294280,2845,2845,2845,2845,104489
|
|
20240117,205900,17861294280,2845,2845,2845,2845,0
|
|
20240117,205800,17861294280,2845,2845,2845,2845,0
|
|
20240117,205700,17861294280,2845,2845,2845,2845,0
|
|
20240117,205600,17861294280,2845,2845,2845,2845,0
|
|
20240117,205500,17861294280,2845,2845,2845,2845,0
|
|
20240117,205400,17861294280,2845,2845,2845,2845,0
|
|
20240117,205300,17861294280,2845,2845,2845,2845,0
|
|
20240117,205200,17861294280,2845,2845,2845,2845,0
|
|
20240117,205100,17861294280,2845,2845,2845,2845,0
|
|
20240117,205000,17861294280,2845,2845,2845,2845,0
|
|
20240117,204900,17861294280,2845,2845,2845,2845,0
|
|
20240117,204800,17861294280,2845,2845,2845,2845,0
|
|
20240117,204700,17861294280,2845,2845,2845,2845,0
|
|
20240117,204600,17861294280,2845,2845,2845,2845,0
|
|
20240117,204500,17861294280,2845,2845,2845,2845,0
|
|
20240117,204400,17861294280,2845,2845,2845,2845,0
|
|
20240117,204300,17861294280,2845,2845,2845,2845,0
|
|
20240117,204200,17861294280,2845,2845,2845,2845,0
|
|
20240117,204100,17861294280,2845,2845,2845,2845,0
|
|
20240117,204000,17861294280,2845,2845,2845,2845,0
|
|
20240117,203900,17861294280,2845,2845,2845,2845,0
|
|
20240117,203800,17861294280,2845,2845,2845,2845,0
|
|
20240117,203700,17861294280,2845,2845,2845,2845,0
|
|
20240117,203600,17861294280,2845,2845,2845,2845,0
|
|
20240117,203500,17861294280,2845,2845,2845,2845,0
|
|
20240117,203400,17861294280,2845,2845,2845,2845,0
|
|
20240117,203300,17861294280,2845,2845,2845,2845,0
|
|
20240117,203200,17861294280,2845,2845,2845,2845,0
|
|
20240117,203100,17861294280,2845,2845,2845,2845,0
|
|
20240117,203000,17861294280,2845,2845,2845,2845,104489
|
|
20240117,202900,17861294280,2845,2845,2845,2845,0
|
|
20240117,202800,17861294280,2845,2845,2845,2845,0
|
|
20240117,202700,17861294280,2845,2845,2845,2845,0
|
|
20240117,202600,17861294280,2845,2845,2845,2845,0
|
|
20240117,202500,17861294280,2845,2845,2845,2845,0
|
|
20240117,202400,17861294280,2845,2845,2845,2845,0
|
|
20240117,202300,17861294280,2845,2845,2845,2845,0
|
|
20240117,202200,17861294280,2845,2845,2845,2845,0
|
|
20240117,202100,17861294280,2845,2845,2845,2845,0
|
|
20240117,202000,17861294280,2845,2845,2845,2845,0
|
|
20240117,201900,17861294280,2845,2845,2845,2845,0
|
|
20240117,201800,17861294280,2845,2845,2845,2845,0
|
|
20240117,201700,17861294280,2845,2845,2845,2845,0
|
|
20240117,201600,17861294280,2845,2845,2845,2845,0
|
|
20240117,201500,17861294280,2845,2845,2845,2845,0
|
|
20240117,201400,17861294280,2845,2845,2845,2845,0
|
|
20240117,201300,17861294280,2845,2845,2845,2845,0
|
|
20240117,201200,17861294280,2845,2845,2845,2845,0
|
|
20240117,201100,17861294280,2845,2845,2845,2845,0
|
|
20240117,201000,17861294280,2845,2845,2845,2845,0
|
|
20240117,200900,17861294280,2845,2845,2845,2845,0
|
|
20240117,200800,17861294280,2845,2845,2845,2845,0
|
|
20240117,200700,17861294280,2845,2845,2845,2845,0
|
|
20240117,200600,17861294280,2845,2845,2845,2845,0
|
|
20240117,200500,17861294280,2845,2845,2845,2845,0
|
|
20240117,200400,17861294280,2845,2845,2845,2845,0
|
|
20240117,200300,17861294280,2845,2845,2845,2845,0
|
|
20240117,200200,17861294280,2845,2845,2845,2845,0
|
|
20240117,200100,17861294280,2845,2845,2845,2845,0
|
|
20240117,200000,17861294280,2845,2845,2845,2845,104489
|
|
20240117,195900,17861294280,2845,2845,2845,2845,0
|
|
20240117,195800,17861294280,2845,2845,2845,2845,0
|
|
20240117,195700,17861294280,2845,2845,2845,2845,0
|
|
20240117,195600,17861294280,2845,2845,2845,2845,0
|
|
20240117,195500,17861294280,2845,2845,2845,2845,0
|
|
20240117,195400,17861294280,2845,2845,2845,2845,0
|
|
20240117,195300,17861294280,2845,2845,2845,2845,0
|
|
20240117,195200,17861294280,2845,2845,2845,2845,0
|
|
20240117,195100,17861294280,2845,2845,2845,2845,0
|
|
20240117,195000,17861294280,2845,2845,2845,2845,0
|
|
20240117,194900,17861294280,2845,2845,2845,2845,0
|
|
20240117,194800,17861294280,2845,2845,2845,2845,0
|
|
20240117,194700,17861294280,2845,2845,2845,2845,0
|
|
20240117,194600,17861294280,2845,2845,2845,2845,0
|
|
20240117,194500,17861294280,2845,2845,2845,2845,0
|
|
20240117,194400,17861294280,2845,2845,2845,2845,0
|
|
20240117,194300,17861294280,2845,2845,2845,2845,0
|
|
20240117,194200,17861294280,2845,2845,2845,2845,0
|
|
20240117,194100,17861294280,2845,2845,2845,2845,0
|
|
20240117,194000,17861294280,2845,2845,2845,2845,0
|
|
20240117,193900,17861294280,2845,2845,2845,2845,0
|
|
20240117,193800,17861294280,2845,2845,2845,2845,0
|
|
20240117,193700,17861294280,2845,2845,2845,2845,0
|
|
20240117,193600,17861294280,2845,2845,2845,2845,0
|
|
20240117,193500,17861294280,2845,2845,2845,2845,0
|
|
20240117,193400,17861294280,2845,2845,2845,2845,0
|
|
20240117,193300,17861294280,2845,2845,2845,2845,0
|
|
20240117,193200,17861294280,2845,2845,2845,2845,0
|
|
20240117,193100,17861294280,2845,2845,2845,2845,0
|
|
20240117,193000,17861294280,2845,2845,2845,2845,104489
|
|
20240117,192900,17861294280,2845,2845,2845,2845,0
|
|
20240117,192800,17861294280,2845,2845,2845,2845,0
|
|
20240117,192700,17861294280,2845,2845,2845,2845,0
|
|
20240117,192600,17861294280,2845,2845,2845,2845,0
|
|
20240117,192500,17861294280,2845,2845,2845,2845,0
|
|
20240117,192400,17861294280,2845,2845,2845,2845,0
|
|
20240117,192300,17861294280,2845,2845,2845,2845,0
|
|
20240117,192200,17861294280,2845,2845,2845,2845,0
|
|
20240117,192100,17861294280,2845,2845,2845,2845,0
|
|
20240117,192000,17861294280,2845,2845,2845,2845,0
|
|
20240117,191900,17861294280,2845,2845,2845,2845,0
|
|
20240117,191800,17861294280,2845,2845,2845,2845,0
|
|
20240117,191700,17861294280,2845,2845,2845,2845,0
|
|
20240117,191600,17861294280,2845,2845,2845,2845,0
|
|
20240117,191500,17861294280,2845,2845,2845,2845,0
|
|
20240117,191400,17861294280,2845,2845,2845,2845,0
|
|
20240117,191300,17861294280,2845,2845,2845,2845,0
|
|
20240117,191200,17861294280,2845,2845,2845,2845,0
|
|
20240117,191100,17861294280,2845,2845,2845,2845,0
|
|
20240117,191000,17861294280,2845,2845,2845,2845,0
|
|
20240117,190900,17861294280,2845,2845,2845,2845,0
|
|
20240117,190800,17861294280,2845,2845,2845,2845,0
|
|
20240117,190700,17861294280,2845,2845,2845,2845,0
|
|
20240117,190600,17861294280,2845,2845,2845,2845,0
|
|
20240117,190500,17861294280,2845,2845,2845,2845,0
|
|
20240117,190400,17861294280,2845,2845,2845,2845,0
|
|
20240117,190300,17861294280,2845,2845,2845,2845,0
|
|
20240117,190200,17861294280,2845,2845,2845,2845,0
|
|
20240117,190100,17861294280,2845,2845,2845,2845,0
|
|
20240117,190000,17861294280,2845,2845,2845,2845,104489
|
|
20240117,185900,17861294280,2845,2845,2845,2845,0
|
|
20240117,185800,17861294280,2845,2845,2845,2845,0
|
|
20240117,185700,17861294280,2845,2845,2845,2845,0
|
|
20240117,185600,17861294280,2845,2845,2845,2845,0
|
|
20240117,185500,17861294280,2845,2845,2845,2845,0
|
|
20240117,185400,17861294280,2845,2845,2845,2845,0
|
|
20240117,185300,17861294280,2845,2845,2845,2845,0
|
|
20240117,185200,17861294280,2845,2845,2845,2845,0
|
|
20240117,185100,17861294280,2845,2845,2845,2845,0
|
|
20240117,185000,17861294280,2845,2845,2845,2845,0
|
|
20240117,184900,17861294280,2845,2845,2845,2845,0
|
|
20240117,184800,17861294280,2845,2845,2845,2845,0
|
|
20240117,184700,17861294280,2845,2845,2845,2845,0
|
|
20240117,184600,17861294280,2845,2845,2845,2845,0
|
|
20240117,184500,17861294280,2845,2845,2845,2845,0
|
|
20240117,184400,17861294280,2845,2845,2845,2845,0
|
|
20240117,184300,17861294280,2845,2845,2845,2845,0
|
|
20240117,184200,17861294280,2845,2845,2845,2845,0
|
|
20240117,184100,17861294280,2845,2845,2845,2845,0
|
|
20240117,184000,17861294280,2845,2845,2845,2845,0
|
|
20240117,183900,17861294280,2845,2845,2845,2845,0
|
|
20240117,183800,17861294280,2845,2845,2845,2845,0
|
|
20240117,183700,17861294280,2845,2845,2845,2845,0
|
|
20240117,183600,17861294280,2845,2845,2845,2845,0
|
|
20240117,183500,17861294280,2845,2845,2845,2845,0
|
|
20240117,183400,17861294280,2845,2845,2845,2845,0
|
|
20240117,183300,17861294280,2845,2845,2845,2845,0
|
|
20240117,183200,17861294280,2845,2845,2845,2845,0
|
|
20240117,183100,17861294280,2845,2845,2845,2845,0
|
|
20240117,183000,17861294280,2845,2845,2845,2845,104489
|
|
20240117,182900,17861294280,2845,2845,2845,2845,0
|
|
20240117,182800,17861294280,2845,2845,2845,2845,0
|
|
20240117,182700,17861294280,2845,2845,2845,2845,0
|
|
20240117,182600,17861294280,2845,2845,2845,2845,0
|
|
20240117,182500,17861294280,2845,2845,2845,2845,0
|
|
20240117,182400,17861294280,2845,2845,2845,2845,0
|
|
20240117,182300,17861294280,2845,2845,2845,2845,0
|
|
20240117,182200,17861294280,2845,2845,2845,2845,0
|
|
20240117,182100,17861294280,2845,2845,2845,2845,0
|
|
20240117,182000,17861294280,2845,2845,2845,2845,0
|
|
20240117,181900,17861294280,2845,2845,2845,2845,0
|
|
20240117,181800,17861294280,2845,2845,2845,2845,0
|
|
20240117,181700,17861294280,2845,2845,2845,2845,0
|
|
20240117,181600,17861294280,2845,2845,2845,2845,0
|
|
20240117,181500,17861294280,2845,2845,2845,2845,0
|
|
20240117,181400,17861294280,2845,2845,2845,2845,0
|
|
20240117,181300,17861294280,2845,2845,2845,2845,0
|
|
20240117,181200,17861294280,2845,2845,2845,2845,0
|
|
20240117,181100,17861294280,2845,2845,2845,2845,0
|
|
20240117,181000,17861294280,2845,2845,2845,2845,0
|
|
20240117,180900,17861294280,2845,2845,2845,2845,0
|
|
20240117,180800,17861294280,2845,2845,2845,2845,0
|
|
20240117,180700,17861294280,2845,2845,2845,2845,0
|
|
20240117,180600,17861294280,2845,2845,2845,2845,0
|
|
20240117,180500,17861294280,2845,2845,2845,2845,0
|
|
20240117,180400,17861294280,2845,2845,2845,2845,0
|
|
20240117,180300,17861294280,2845,2845,2845,2845,0
|
|
20240117,180200,17861294280,2845,2845,2845,2845,0
|
|
20240117,180100,17861294280,2845,2845,2845,2845,0
|
|
20240117,180000,17861294280,2845,2845,2845,2845,104489
|
|
20240117,175900,17861294280,2845,2845,2845,2845,0
|
|
20240117,175800,17861294280,2845,2845,2845,2845,0
|
|
20240117,175700,17861294280,2845,2845,2845,2845,0
|
|
20240117,175600,17861294280,2845,2845,2845,2845,0
|
|
20240117,175500,17861294280,2845,2845,2845,2845,0
|
|
20240117,175400,17861294280,2845,2845,2845,2845,0
|
|
20240117,175300,17861294280,2845,2845,2845,2845,0
|
|
20240117,175200,17861294280,2845,2845,2845,2845,0
|
|
20240117,175100,17861294280,2845,2845,2845,2845,0
|
|
20240117,175000,17861294280,2845,2845,2845,2845,0
|
|
20240117,174900,17861294280,2845,2845,2845,2845,0
|
|
20240117,174800,17861294280,2845,2845,2845,2845,0
|
|
20240117,174700,17861294280,2845,2845,2845,2845,0
|
|
20240117,174600,17861294280,2845,2845,2845,2845,0
|
|
20240117,174500,17861294280,2845,2845,2845,2845,0
|
|
20240117,174400,17861294280,2845,2845,2845,2845,0
|
|
20240117,174300,17861294280,2845,2845,2845,2845,0
|
|
20240117,174200,17861294280,2845,2845,2845,2845,0
|
|
20240117,174100,17861294280,2845,2845,2845,2845,0
|
|
20240117,174000,17861294280,2845,2845,2845,2845,0
|
|
20240117,173900,17861294280,2845,2845,2845,2845,0
|
|
20240117,173800,17861294280,2845,2845,2845,2845,0
|
|
20240117,173700,17861294280,2845,2845,2845,2845,0
|
|
20240117,173600,17861294280,2845,2845,2845,2845,0
|
|
20240117,173500,17861294280,2845,2845,2845,2845,0
|
|
20240117,173400,17861294280,2845,2845,2845,2845,0
|
|
20240117,173300,17861294280,2845,2845,2845,2845,0
|
|
20240117,173200,17861294280,2845,2845,2845,2845,0
|
|
20240117,173100,17861294280,2845,2845,2845,2845,0
|
|
20240117,173000,17861294280,2845,2845,2845,2845,104489
|
|
20240117,172900,17861294280,2845,2845,2845,2845,0
|
|
20240117,172800,17861294280,2845,2845,2845,2845,0
|
|
20240117,172700,17861294280,2845,2845,2845,2845,0
|
|
20240117,172600,17861294280,2845,2845,2845,2845,0
|
|
20240117,172500,17861294280,2845,2845,2845,2845,0
|
|
20240117,172400,17861294280,2845,2845,2845,2845,0
|
|
20240117,172300,17861294280,2845,2845,2845,2845,0
|
|
20240117,172200,17861294280,2845,2845,2845,2845,0
|
|
20240117,172100,17861294280,2845,2845,2845,2845,0
|
|
20240117,172000,17861294280,2845,2845,2845,2845,0
|
|
20240117,171900,17861294280,2845,2845,2845,2845,0
|
|
20240117,171800,17861294280,2845,2845,2845,2845,0
|
|
20240117,171700,17861294280,2845,2845,2845,2845,0
|
|
20240117,171600,17861294280,2845,2845,2845,2845,0
|
|
20240117,171500,17861294280,2845,2845,2845,2845,0
|
|
20240117,171400,17861294280,2845,2845,2845,2845,0
|
|
20240117,171300,17861294280,2845,2845,2845,2845,0
|
|
20240117,171200,17861294280,2845,2845,2845,2845,0
|
|
20240117,171100,17861294280,2845,2845,2845,2845,0
|
|
20240117,171000,17861294280,2845,2845,2845,2845,0
|
|
20240117,170900,17861294280,2845,2845,2845,2845,0
|
|
20240117,170800,17861294280,2845,2845,2845,2845,0
|
|
20240117,170700,17861294280,2845,2845,2845,2845,0
|
|
20240117,170600,17861294280,2845,2845,2845,2845,0
|
|
20240117,170500,17861294280,2845,2845,2845,2845,0
|
|
20240117,170400,17861294280,2845,2845,2845,2845,0
|
|
20240117,170300,17861294280,2845,2845,2845,2845,0
|
|
20240117,170200,17861294280,2845,2845,2845,2845,0
|
|
20240117,170100,17861294280,2845,2845,2845,2845,0
|
|
20240117,170000,17861294280,2845,2845,2845,2845,104489
|
|
20240117,165900,17861294280,2845,2845,2845,2845,0
|
|
20240117,165800,17861294280,2845,2845,2845,2845,0
|
|
20240117,165700,17861294280,2845,2845,2845,2845,0
|
|
20240117,165600,17861294280,2845,2845,2845,2845,0
|
|
20240117,165500,17861294280,2845,2845,2845,2845,0
|
|
20240117,165400,17861294280,2845,2845,2845,2845,0
|
|
20240117,165300,17861294280,2845,2845,2845,2845,0
|
|
20240117,165200,17861294280,2845,2845,2845,2845,0
|
|
20240117,165100,17861294280,2845,2845,2845,2845,0
|
|
20240117,165000,17861294280,2845,2845,2845,2845,0
|
|
20240117,164900,17861294280,2845,2845,2845,2845,0
|
|
20240117,164800,17861294280,2845,2845,2845,2845,0
|
|
20240117,164700,17861294280,2845,2845,2845,2845,0
|
|
20240117,164600,17861294280,2845,2845,2845,2845,0
|
|
20240117,164500,17861294280,2845,2845,2845,2845,0
|
|
20240117,164400,17861294280,2845,2845,2845,2845,0
|
|
20240117,164300,17861294280,2845,2845,2845,2845,0
|
|
20240117,164200,17861294280,2845,2845,2845,2845,0
|
|
20240117,164100,17861294280,2845,2845,2845,2845,0
|
|
20240117,164000,17861294280,2845,2845,2845,2845,0
|
|
20240117,163900,17861294280,2845,2845,2845,2845,0
|
|
20240117,163800,17861294280,2845,2845,2845,2845,0
|
|
20240117,163700,17861294280,2845,2845,2845,2845,0
|
|
20240117,163600,17861294280,2845,2845,2845,2845,0
|
|
20240117,163500,17861294280,2845,2845,2845,2845,0
|
|
20240117,163400,17861294280,2845,2845,2845,2845,0
|
|
20240117,163300,17861294280,2845,2845,2845,2845,0
|
|
20240117,163200,17861294280,2845,2845,2845,2845,0
|
|
20240117,163100,17861294280,2845,2845,2845,2845,0
|
|
20240117,163000,17861294280,2845,2845,2845,2845,104489
|
|
20240117,162900,17861294280,2845,2845,2845,2845,0
|
|
20240117,162800,17861294280,2845,2845,2845,2845,0
|
|
20240117,162700,17861294280,2845,2845,2845,2845,0
|
|
20240117,162600,17861294280,2845,2845,2845,2845,0
|
|
20240117,162500,17861294280,2845,2845,2845,2845,0
|
|
20240117,162400,17861294280,2845,2845,2845,2845,0
|
|
20240117,162300,17861294280,2845,2845,2845,2845,0
|
|
20240117,162200,17861294280,2845,2845,2845,2845,0
|
|
20240117,162100,17861294280,2845,2845,2845,2845,0
|
|
20240117,162000,17861294280,2845,2845,2845,2845,0
|
|
20240117,161900,17861294280,2845,2845,2845,2845,0
|
|
20240117,161800,17861294280,2845,2845,2845,2845,0
|
|
20240117,161700,17861294280,2845,2845,2845,2845,0
|
|
20240117,161600,17861294280,2845,2845,2845,2845,0
|
|
20240117,161500,17861294280,2845,2845,2845,2845,0
|
|
20240117,161400,17861294280,2845,2845,2845,2845,0
|
|
20240117,161300,17861294280,2845,2845,2845,2845,0
|
|
20240117,161200,17861294280,2845,2845,2845,2845,0
|
|
20240117,161100,17861294280,2845,2845,2845,2845,0
|
|
20240117,161000,17861294280,2845,2845,2845,2845,0
|
|
20240117,160900,17861294280,2845,2845,2845,2845,0
|
|
20240117,160800,17861294280,2845,2845,2845,2845,0
|
|
20240117,160700,17861294280,2845,2845,2845,2845,0
|
|
20240117,160600,17861294280,2845,2845,2845,2845,0
|
|
20240117,160500,17861294280,2845,2845,2845,2845,0
|
|
20240117,160400,17861294280,2845,2845,2845,2845,0
|
|
20240117,160300,17861294280,2845,2845,2845,2845,0
|
|
20240117,160200,17861294280,2845,2845,2845,2845,0
|
|
20240117,160100,17861294280,2845,2845,2845,2845,0
|
|
20240117,160000,17861294280,2845,2845,2845,2845,104489
|
|
20240117,155900,17861294280,2845,2845,2845,2845,0
|
|
20240117,155800,17861294280,2845,2845,2845,2845,0
|
|
20240117,155700,17861294280,2845,2845,2845,2845,0
|
|
20240117,155600,17861294280,2845,2845,2845,2845,0
|
|
20240117,155500,17861294280,2845,2845,2845,2845,0
|
|
20240117,155400,17861294280,2845,2845,2845,2845,0
|
|
20240117,155300,17861294280,2845,2845,2845,2845,0
|
|
20240117,155200,17861294280,2845,2845,2845,2845,0
|
|
20240117,155100,17861294280,2845,2845,2845,2845,0
|
|
20240117,155000,17861294280,2845,2845,2845,2845,0
|
|
20240117,154900,17861294280,2845,2845,2845,2845,0
|
|
20240117,154800,17861294280,2845,2845,2845,2845,0
|
|
20240117,154700,17861294280,2845,2845,2845,2845,0
|
|
20240117,154600,17861294280,2845,2845,2845,2845,0
|
|
20240117,154500,17861294280,2845,2845,2845,2845,0
|
|
20240117,154400,17861294280,2845,2845,2845,2845,0
|
|
20240117,154300,17861294280,2845,2845,2845,2845,0
|
|
20240117,154200,17861294280,2845,2845,2845,2845,0
|
|
20240117,154100,17861294280,2845,2845,2845,2845,0
|
|
20240117,154000,17861294280,2845,2845,2845,2845,0
|
|
20240117,153900,17861294280,2845,2845,2845,2845,0
|
|
20240117,153800,17861294280,2845,2845,2845,2845,0
|
|
20240117,153700,17861294280,2845,2845,2845,2845,0
|
|
20240117,153600,17861294280,2845,2845,2845,2845,0
|
|
20240117,153500,17861294280,2845,2845,2845,2845,0
|
|
20240117,153400,17861294280,2845,2845,2845,2845,0
|
|
20240117,153300,17861294280,2845,2845,2845,2845,0
|
|
20240117,153200,17861294280,2845,2845,2845,2845,0
|
|
20240117,153100,17861294280,2845,2845,2845,2845,0
|
|
20240117,153000,17861294280,2845,2845,2845,2845,208978
|
|
20240117,152900,17564023075,2845,2845,2845,2845,0
|
|
20240117,152800,17564023075,2845,2845,2845,2845,0
|
|
20240117,152700,17564023075,2845,2845,2845,2845,0
|
|
20240117,152600,17564023075,2845,2845,2845,2845,0
|
|
20240117,152500,17564023075,2845,2845,2845,2845,0
|
|
20240117,152400,17564023075,2845,2845,2845,2845,0
|
|
20240117,152300,17564023075,2845,2845,2845,2845,0
|
|
20240117,152200,17564023075,2845,2845,2845,2845,0
|
|
20240117,152100,17564023075,2845,2845,2845,2845,0
|
|
20240117,152000,17564023075,2845,2845,2845,2845,0
|
|
20240117,151900,17564023075,2845,2830,2845,2825,30968
|
|
20240117,151800,17476114225,2830,2840,2840,2830,22849
|
|
20240117,151700,17411356065,2840,2820,2840,2820,21101
|
|
20240117,151600,17351731565,2825,2820,2825,2820,4063
|
|
20240117,151500,17340266695,2825,2820,2825,2815,5901
|
|
20240117,151400,17323625125,2820,2810,2825,2810,19219
|
|
20240117,151300,17269521920,2810,2815,2815,2810,7387
|
|
20240117,151200,17248748650,2820,2810,2820,2810,5716
|
|
20240117,151100,17232673170,2810,2820,2825,2810,5785
|
|
20240117,151000,17216384050,2820,2810,2825,2810,12318
|
|
20240117,150900,17181702405,2800,2790,2810,2790,6674
|
|
20240117,150800,17163015095,2795,2785,2805,2770,11804
|
|
20240117,150700,17130181715,2785,2790,2800,2770,54885
|
|
20240117,150600,16977323440,2795,2810,2815,2790,27783
|
|
20240117,150500,16899524025,2815,2820,2835,2815,22238
|
|
20240117,150400,16836839125,2830,2835,2835,2820,23148
|
|
20240117,150300,16771367920,2840,2845,2845,2830,3938
|
|
20240117,150200,16760190180,2845,2820,2845,2820,28925
|
|
20240117,150100,16678364635,2820,2815,2825,2810,14165
|
|
20240117,150000,16638444220,2820,2820,2825,2815,3968
|
|
20240117,145900,16627257245,2820,2820,2825,2815,3641
|
|
20240117,145800,16616998595,2825,2820,2825,2810,5191
|
|
20240117,145700,16602374575,2815,2820,2825,2815,4423
|
|
20240117,145600,16589909330,2820,2820,2820,2805,8460
|
|
20240117,145500,16566122590,2820,2825,2830,2800,30894
|
|
20240117,145400,16479457270,2830,2815,2830,2810,7517
|
|
20240117,145300,16458260850,2815,2820,2820,2805,18190
|
|
20240117,145200,16407103105,2820,2825,2825,2820,5700
|
|
20240117,145100,16391020330,2835,2820,2840,2815,18346
|
|
20240117,145000,16339110795,2820,2815,2825,2800,31005
|
|
20240117,144900,16251981320,2810,2845,2850,2805,65477
|
|
20240117,144800,16067181030,2850,2855,2860,2840,25701
|
|
20240117,144700,15993951900,2855,2850,2860,2850,23961
|
|
20240117,144600,15925557545,2850,2845,2875,2845,45045
|
|
20240117,144500,15796860265,2850,2845,2850,2840,18092
|
|
20240117,144400,15745393050,2840,2845,2855,2835,37945
|
|
20240117,144300,15637573550,2845,2875,2880,2840,79756
|
|
20240117,144200,15409385635,2875,2845,2885,2840,181139
|
|
20240117,144100,14889746735,2840,2845,2850,2840,22109
|
|
20240117,144000,14826761955,2850,2850,2855,2835,49060
|
|
20240117,143900,14687047920,2855,2845,2855,2845,23804
|
|
20240117,143800,14619195535,2845,2835,2850,2830,33772
|
|
20240117,143700,14523260640,2830,2825,2835,2825,14138
|
|
20240117,143600,14483275535,2835,2835,2840,2820,23421
|
|
20240117,143500,14417077080,2840,2840,2850,2835,26559
|
|
20240117,143400,14341582265,2845,2830,2845,2825,53346
|
|
20240117,143300,14190654470,2830,2840,2850,2830,33653
|
|
20240117,143200,14095121335,2840,2845,2860,2840,99325
|
|
20240117,143100,13812031460,2840,2835,2855,2830,145951
|
|
20240117,143000,13396412205,2840,2815,2840,2810,61149
|
|
20240117,142900,13223522980,2815,2820,2825,2815,11269
|
|
20240117,142800,13191753020,2820,2815,2825,2815,17079
|
|
20240117,142700,13143594500,2820,2820,2820,2810,9834
|
|
20240117,142600,13115905140,2815,2805,2825,2805,55443
|
|
20240117,142500,12959612270,2805,2790,2805,2780,29817
|
|
20240117,142400,12876190595,2790,2785,2790,2780,8253
|
|
20240117,142300,12853231150,2785,2790,2790,2780,1820
|
|
20240117,142200,12848162915,2785,2790,2790,2785,526
|
|
20240117,142100,12846695895,2790,2785,2790,2785,764
|
|
20240117,142000,12844564855,2785,2790,2790,2785,8553
|
|
20240117,141900,12820735205,2790,2785,2790,2780,74
|
|
20240117,141800,12820529345,2785,2785,2790,2780,5407
|
|
20240117,141700,12805470355,2780,2780,2780,2780,2317
|
|
20240117,141600,12799029095,2780,2775,2780,2775,1842
|
|
20240117,141500,12793912845,2775,2775,2780,2775,368
|
|
20240117,141400,12792891485,2775,2770,2775,2770,885
|
|
20240117,141300,12790439610,2770,2765,2770,2760,9486
|
|
20240117,141200,12764211370,2765,2770,2770,2765,5799
|
|
20240117,141100,12748151930,2770,2780,2780,2770,3131
|
|
20240117,141000,12739476295,2780,2780,2780,2770,16261
|
|
20240117,140900,12694320870,2780,2780,2790,2780,3057
|
|
20240117,140800,12685822300,2780,2795,2795,2780,14398
|
|
20240117,140700,12645663240,2795,2800,2800,2795,2124
|
|
20240117,140600,12639721750,2800,2800,2800,2795,4563
|
|
20240117,140500,12626961745,2795,2795,2805,2795,6486
|
|
20240117,140400,12608809345,2795,2800,2800,2795,2696
|
|
20240117,140300,12601270760,2800,2785,2800,2785,16192
|
|
20240117,140200,12555954180,2785,2790,2795,2785,2370
|
|
20240117,140100,12549344845,2790,2795,2795,2785,1088
|
|
20240117,140000,12546308935,2795,2795,2800,2790,2194
|
|
20240117,135900,12540173040,2790,2795,2800,2785,1855
|
|
20240117,135800,12534999480,2800,2800,2800,2790,5054
|
|
20240117,135700,12520883050,2800,2800,2800,2795,1793
|
|
20240117,135600,12515864560,2800,2785,2800,2785,14002
|
|
20240117,135500,12476753800,2785,2790,2790,2785,1821
|
|
20240117,135400,12471677745,2790,2790,2790,2790,2438
|
|
20240117,135300,12464875725,2790,2795,2795,2790,2993
|
|
20240117,135200,12456525145,2790,2790,2790,2785,3084
|
|
20240117,135100,12447922415,2790,2790,2790,2785,1070
|
|
20240117,135000,12444937130,2790,2790,2795,2785,5228
|
|
20240117,134900,12430354485,2795,2790,2795,2790,3391
|
|
20240117,134800,12420877140,2795,2795,2795,2790,655
|
|
20240117,134700,12419046755,2795,2785,2795,2780,8012
|
|
20240117,134600,12396727100,2785,2790,2790,2785,3636
|
|
20240117,134500,12386600005,2790,2790,2790,2785,8546
|
|
20240117,134400,12362792055,2795,2795,2800,2790,6290
|
|
20240117,134300,12345211600,2795,2795,2805,2795,4034
|
|
20240117,134200,12333930955,2795,2795,2795,2785,4016
|
|
20240117,134100,12322707420,2795,2800,2805,2785,21307
|
|
20240117,134000,12263223200,2805,2795,2805,2795,7153
|
|
20240117,133900,12243216045,2800,2805,2810,2795,15091
|
|
20240117,133800,12200956150,2805,2810,2815,2805,10626
|
|
20240117,133700,12171134915,2810,2805,2820,2800,16186
|
|
20240117,133600,12125596230,2800,2825,2830,2800,34178
|
|
20240117,133500,12029343455,2830,2815,2830,2815,45409
|
|
20240117,133400,11901153090,2815,2810,2815,2800,45696
|
|
20240117,133300,11772736680,2815,2775,2815,2775,52135
|
|
20240117,133200,11626696740,2775,2775,2775,2770,525
|
|
20240117,133100,11625242455,2770,2775,2780,2770,2665
|
|
20240117,133000,11617846205,2775,2775,2780,2775,2360
|
|
20240117,132900,11611297200,2765,2770,2775,2765,1620
|
|
20240117,132800,11606812750,2770,2775,2775,2770,1056
|
|
20240117,132700,11603887430,2760,2770,2770,2760,4559
|
|
20240117,132600,11591276035,2765,2775,2775,2765,4235
|
|
20240117,132500,11579544900,2775,2775,2775,2775,87
|
|
20240117,132400,11579303475,2770,2780,2780,2770,2297
|
|
20240117,132300,11572926225,2775,2780,2780,2775,3984
|
|
20240117,132200,11561870520,2780,2785,2785,2775,3250
|
|
20240117,132100,11552835155,2785,2775,2785,2760,4285
|
|
20240117,132000,11540948630,2780,2775,2790,2775,6003
|
|
20240117,131900,11524259320,2780,2795,2795,2775,13675
|
|
20240117,131800,11486156995,2795,2780,2795,2780,15208
|
|
20240117,131700,11443763545,2780,2780,2790,2770,26752
|
|
20240117,131600,11369269720,2780,2760,2780,2755,109015
|
|
20240117,131500,11068367760,2760,2750,2760,2750,1109
|
|
20240117,131400,11065312380,2745,2755,2755,2745,4664
|
|
20240117,131300,11052466920,2750,2755,2755,2750,1062
|
|
20240117,131200,11049546350,2755,2755,2755,2745,1298
|
|
20240117,131100,11045973560,2755,2745,2755,2745,752
|
|
20240117,131000,11043909300,2745,2750,2750,2745,446
|
|
20240117,130900,11042684580,2750,2750,2750,2750,593
|
|
20240117,130800,11041053830,2750,2750,2750,2745,2429
|
|
20240117,130700,11034379090,2750,2750,2755,2750,1064
|
|
20240117,130600,11031452340,2755,2755,2755,2750,321
|
|
20240117,130500,11030568740,2750,2750,2750,2750,6688
|
|
20240117,130400,11012176740,2755,2750,2755,2750,1625
|
|
20240117,130300,11007707965,2750,2750,2755,2750,282
|
|
20240117,130200,11006931425,2750,2755,2755,2750,3047
|
|
20240117,130100,10998550335,2755,2755,2755,2750,2228
|
|
20240117,130000,10992417060,2755,2755,2755,2750,979
|
|
20240117,125900,10989722375,2755,2755,2755,2755,3882
|
|
20240117,125800,10979027465,2755,2755,2760,2750,1962
|
|
20240117,125700,10973620955,2755,2760,2760,2755,2336
|
|
20240117,125600,10967184825,2755,2750,2755,2750,4350
|
|
20240117,125500,10955200725,2745,2750,2750,2745,1363
|
|
20240117,125400,10951452995,2750,2755,2755,2750,2327
|
|
20240117,125300,10945052065,2750,2750,2755,2750,1989
|
|
20240117,125200,10939582065,2750,2750,2750,2745,1071
|
|
20240117,125100,10936637165,2745,2745,2750,2745,967
|
|
20240117,125000,10933980240,2745,2745,2745,2745,847
|
|
20240117,124900,10931655225,2745,2745,2745,2740,428
|
|
20240117,124800,10930480375,2740,2740,2745,2735,1465
|
|
20240117,124700,10926468090,2735,2740,2740,2735,2240
|
|
20240117,124600,10920331165,2745,2735,2745,2735,4059
|
|
20240117,124500,10909220315,2735,2740,2750,2735,4517
|
|
20240117,124400,10896858925,2740,2740,2745,2735,8523
|
|
20240117,124300,10873503520,2740,2745,2745,2740,2263
|
|
20240117,124200,10867302100,2740,2745,2745,2740,18456
|
|
20240117,124100,10816715795,2745,2740,2745,2740,1822
|
|
20240117,124000,10811716505,2740,2745,2745,2740,910
|
|
20240117,123900,10809221890,2740,2745,2750,2740,8668
|
|
20240117,123800,10785444590,2745,2755,2755,2745,19510
|
|
20240117,123700,10731760130,2760,2760,2760,2755,986
|
|
20240117,123600,10729042995,2760,2760,2760,2755,1550
|
|
20240117,123500,10724766750,2760,2760,2760,2755,560
|
|
20240117,123400,10723223900,2760,2760,2760,2755,1928
|
|
20240117,123300,10717903335,2760,2755,2765,2755,115
|
|
20240117,123200,10717586145,2755,2760,2760,2755,299
|
|
20240117,123100,10716762220,2755,2760,2760,2755,3337
|
|
20240117,123000,10707561315,2755,2765,2770,2755,11486
|
|
20240117,122900,10675842705,2770,2770,2770,2770,857
|
|
20240117,122800,10673468815,2770,2770,2770,2765,677
|
|
20240117,122700,10671594030,2765,2770,2770,2765,158
|
|
20240117,122600,10671156375,2765,2770,2770,2765,4087
|
|
20240117,122500,10659835555,2770,2770,2770,2770,438
|
|
20240117,122400,10658622295,2770,2765,2775,2765,1888
|
|
20240117,122300,10653390830,2760,2765,2765,2760,954
|
|
20240117,122200,10650753250,2770,2760,2770,2760,431
|
|
20240117,122100,10649561625,2760,2755,2760,2755,2358
|
|
20240117,122000,10643056640,2755,2755,2760,2750,4267
|
|
20240117,121900,10631302515,2755,2755,2755,2755,156
|
|
20240117,121800,10630872735,2760,2765,2765,2755,2545
|
|
20240117,121700,10623856840,2760,2760,2760,2750,3523
|
|
20240117,121600,10614161765,2750,2760,2760,2750,10447
|
|
20240117,121500,10585360860,2760,2765,2765,2760,2579
|
|
20240117,121400,10578233590,2765,2765,2765,2765,267
|
|
20240117,121300,10577495335,2765,2765,2765,2765,2094
|
|
20240117,121200,10571705425,2765,2770,2770,2765,119
|
|
20240117,121100,10571376365,2770,2765,2770,2765,2608
|
|
20240117,121000,10564161695,2765,2770,2770,2765,4199
|
|
20240117,120900,10552546610,2775,2770,2775,2770,764
|
|
20240117,120800,10550428780,2770,2770,2770,2765,2569
|
|
20240117,120700,10543312655,2770,2775,2775,2770,1262
|
|
20240117,120600,10539816225,2775,2770,2775,2765,4523
|
|
20240117,120500,10527281260,2770,2770,2770,2770,600
|
|
20240117,120400,10525619260,2775,2760,2775,2750,10770
|
|
20240117,120300,10495960585,2765,2760,2765,2755,19309
|
|
20240117,120200,10442682440,2760,2765,2765,2760,3760
|
|
20240117,120100,10432289385,2770,2770,2775,2770,1422
|
|
20240117,120000,10428346790,2770,2770,2790,2765,1540
|
|
20240117,115900,10424080325,2770,2770,2785,2770,4005
|
|
20240117,115800,10412967225,2785,2790,2790,2765,17999
|
|
20240117,115700,10363059990,2780,2785,2785,2780,3487
|
|
20240117,115600,10353365955,2785,2795,2795,2785,9768
|
|
20240117,115500,10326116205,2800,2795,2800,2795,1036
|
|
20240117,115400,10323220580,2795,2800,2800,2795,2685
|
|
20240117,115300,10315710100,2795,2795,2800,2790,2946
|
|
20240117,115200,10307481530,2795,2795,2795,2790,3212
|
|
20240117,115100,10298506260,2795,2795,2795,2785,3985
|
|
20240117,115000,10287384875,2795,2795,2800,2790,2561
|
|
20240117,114900,10280232760,2800,2810,2810,2800,14921
|
|
20240117,114800,10238406425,2815,2790,2815,2790,5059
|
|
20240117,114700,10224186680,2790,2810,2810,2785,2209
|
|
20240117,114600,10218010720,2810,2815,2820,2805,13802
|
|
20240117,114500,10179160750,2810,2810,2815,2805,6259
|
|
20240117,114400,10161571640,2810,2800,2810,2800,6785
|
|
20240117,114300,10142544520,2800,2795,2800,2785,1856
|
|
20240117,114200,10137350545,2790,2800,2800,2790,7233
|
|
20240117,114100,10117156045,2800,2805,2810,2800,6489
|
|
20240117,114000,10098969255,2805,2805,2810,2800,11320
|
|
20240117,113900,10067204125,2805,2805,2815,2805,14004
|
|
20240117,113800,10027844580,2805,2805,2815,2800,22824
|
|
20240117,113700,9963734875,2805,2800,2805,2800,3759
|
|
20240117,113600,9953200545,2800,2795,2800,2795,10823
|
|
20240117,113500,9922902495,2790,2785,2790,2785,9728
|
|
20240117,113400,9895791895,2785,2780,2785,2780,2931
|
|
20240117,113300,9887643610,2780,2775,2780,2775,625
|
|
20240117,113200,9885908545,2775,2775,2780,2775,1810
|
|
20240117,113100,9880883995,2780,2780,2780,2775,1222
|
|
20240117,113000,9877489945,2775,2780,2780,2775,7896
|
|
20240117,112900,9855550690,2780,2780,2785,2780,5163
|
|
20240117,112800,9841197415,2780,2785,2790,2780,2191
|
|
20240117,112700,9835095005,2785,2795,2795,2785,2579
|
|
20240117,112600,9827903095,2795,2795,2795,2790,732
|
|
20240117,112500,9825860255,2790,2790,2795,2790,727
|
|
20240117,112400,9823831870,2785,2795,2800,2785,10410
|
|
20240117,112300,9794785155,2795,2805,2805,2795,11311
|
|
20240117,112200,9763118410,2805,2810,2810,2800,10477
|
|
20240117,112100,9733731775,2810,2795,2810,2795,39190
|
|
20240117,112000,9623922035,2795,2795,2800,2790,14594
|
|
20240117,111900,9583116545,2790,2790,2790,2780,2185
|
|
20240117,111800,9577027300,2790,2785,2795,2780,28321
|
|
20240117,111700,9498063990,2785,2780,2785,2775,7775
|
|
20240117,111600,9476458175,2780,2780,2785,2775,2269
|
|
20240117,111500,9470149840,2780,2780,2780,2780,2407
|
|
20240117,111400,9463458380,2780,2780,2780,2780,3014
|
|
20240117,111300,9455079460,2780,2780,2780,2780,2085
|
|
20240117,111200,9449283160,2780,2775,2780,2775,3296
|
|
20240117,111100,9440120740,2775,2775,2775,2770,1777
|
|
20240117,111000,9435192070,2775,2780,2780,2770,10836
|
|
20240117,110900,9405128765,2780,2780,2780,2775,10112
|
|
20240117,110800,9377018660,2780,2770,2780,2770,11268
|
|
20240117,110700,9345751875,2770,2770,2770,2765,2052
|
|
20240117,110600,9340068340,2770,2765,2770,2765,3101
|
|
20240117,110500,9331483570,2765,2755,2765,2755,3452
|
|
20240117,110400,9321957555,2755,2750,2755,2750,2982
|
|
20240117,110300,9313756915,2750,2750,2750,2745,111
|
|
20240117,110200,9313452115,2745,2745,2755,2745,2208
|
|
20240117,110100,9307387600,2745,2755,2755,2745,8987
|
|
20240117,110000,9282676075,2760,2760,2770,2760,1505
|
|
20240117,105900,9278518410,2760,2755,2760,2755,4374
|
|
20240117,105800,9266446770,2760,2770,2775,2760,10265
|
|
20240117,105700,9238092465,2770,2775,2775,2770,6976
|
|
20240117,105600,9218767145,2775,2765,2775,2760,2552
|
|
20240117,105500,9211701575,2760,2770,2775,2760,10212
|
|
20240117,105400,9183418750,2770,2765,2770,2760,7350
|
|
20240117,105300,9163089260,2760,2755,2760,2750,6478
|
|
20240117,105200,9145221910,2755,2750,2755,2745,5557
|
|
20240117,105100,9129932880,2750,2750,2750,2745,1117
|
|
20240117,105000,9126861155,2750,2750,2750,2740,6694
|
|
20240117,104900,9108515320,2745,2745,2750,2740,1154
|
|
20240117,104800,9105346250,2745,2735,2745,2735,7943
|
|
20240117,104700,9083587445,2735,2750,2750,2735,8365
|
|
20240117,104600,9060678350,2750,2745,2750,2740,201
|
|
20240117,104500,9060126700,2750,2750,2750,2740,5403
|
|
20240117,104400,9045306435,2750,2750,2755,2745,14024
|
|
20240117,104300,9006740370,2750,2740,2750,2740,3684
|
|
20240117,104200,8996619415,2740,2740,2745,2740,4178
|
|
20240117,104100,8985168040,2735,2740,2745,2735,4963
|
|
20240117,104000,8971569335,2745,2740,2745,2735,16947
|
|
20240117,103900,8925171270,2740,2745,2750,2740,27230
|
|
20240117,103800,8850498235,2740,2755,2755,2740,19103
|
|
20240117,103700,8798043455,2755,2755,2755,2750,7811
|
|
20240117,103600,8776552970,2755,2765,2765,2755,9722
|
|
20240117,103500,8749743380,2765,2760,2765,2760,1135
|
|
20240117,103400,8746610015,2760,2760,2760,2755,4248
|
|
20240117,103300,8734890710,2760,2760,2760,2755,2710
|
|
20240117,103200,8727422735,2755,2755,2760,2755,2456
|
|
20240117,103100,8720653950,2755,2760,2760,2755,3150
|
|
20240117,103000,8711973065,2760,2750,2760,2750,14715
|
|
20240117,102900,8671478510,2750,2755,2760,2750,13628
|
|
20240117,102800,8633987330,2750,2755,2760,2750,23050
|
|
20240117,102700,8570487000,2760,2760,2760,2750,15189
|
|
20240117,102600,8528625595,2765,2755,2765,2755,19339
|
|
20240117,102500,8475313270,2755,2765,2765,2755,15034
|
|
20240117,102400,8433834045,2765,2765,2770,2760,16079
|
|
20240117,102300,8389412185,2765,2770,2775,2765,5031
|
|
20240117,102200,8375498555,2775,2770,2775,2765,6393
|
|
20240117,102100,8357806095,2770,2770,2780,2765,8045
|
|
20240117,102000,8335530650,2775,2785,2785,2765,8497
|
|
20240117,101900,8311946965,2785,2780,2785,2775,3575
|
|
20240117,101800,8302011710,2785,2785,2785,2775,3716
|
|
20240117,101700,8291668750,2785,2785,2785,2780,5296
|
|
20240117,101600,8276931570,2785,2785,2785,2780,4112
|
|
20240117,101500,8265493610,2785,2765,2790,2760,15086
|
|
20240117,101400,8223540930,2775,2770,2775,2755,35719
|
|
20240117,101300,8124844150,2775,2775,2785,2770,14999
|
|
20240117,101200,8083200705,2780,2775,2780,2775,11286
|
|
20240117,101100,8051848390,2775,2765,2780,2760,24121
|
|
20240117,101000,7984973680,2765,2775,2780,2765,19146
|
|
20240117,100900,7931962885,2775,2780,2780,2770,20290
|
|
20240117,100800,7875726455,2780,2770,2785,2770,27960
|
|
20240117,100700,7798119760,2775,2770,2775,2760,27940
|
|
20240117,100600,7720812185,2770,2795,2800,2765,43267
|
|
20240117,100500,7600748310,2800,2790,2805,2775,45938
|
|
20240117,100400,7472711350,2790,2825,2825,2785,74174
|
|
20240117,100300,7265305090,2825,2820,2825,2810,22566
|
|
20240117,100200,7201783800,2820,2815,2820,2805,20446
|
|
20240117,100100,7144278575,2820,2845,2845,2815,41836
|
|
20240117,100000,7026014310,2835,2835,2855,2830,38762
|
|
20240117,095900,6916102000,2835,2855,2860,2835,77250
|
|
20240117,095800,6695999895,2855,2855,2875,2850,97967
|
|
20240117,095700,6415478830,2865,2855,2870,2845,120709
|
|
20240117,095600,6070201950,2855,2840,2870,2835,209595
|
|
20240117,095500,5472794495,2840,2825,2840,2815,99849
|
|
20240117,095400,5190422995,2825,2810,2830,2805,42388
|
|
20240117,095300,5071076600,2800,2795,2810,2790,13805
|
|
20240117,095200,5032417920,2795,2790,2800,2785,26672
|
|
20240117,095100,4957952290,2795,2795,2800,2780,41487
|
|
20240117,095000,4842230280,2795,2825,2825,2790,68401
|
|
20240117,094900,4650125885,2825,2825,2830,2815,40968
|
|
20240117,094800,4534489530,2825,2815,2830,2815,24776
|
|
20240117,094700,4464567585,2820,2810,2825,2800,32880
|
|
20240117,094600,4372195150,2810,2825,2830,2800,51116
|
|
20240117,094500,4228467200,2825,2835,2845,2825,97493
|
|
20240117,094400,3952145890,2830,2830,2835,2820,90579
|
|
20240117,094300,3695867270,2830,2835,2835,2815,81394
|
|
20240117,094200,3465989140,2830,2810,2835,2790,127608
|
|
20240117,094100,3106340130,2815,2775,2820,2775,178634
|
|
20240117,094000,2606587615,2775,2765,2780,2765,32626
|
|
20240117,093900,2516183185,2765,2770,2770,2760,15600
|
|
20240117,093800,2473062595,2770,2765,2775,2760,23378
|
|
20240117,093700,2408331405,2765,2770,2775,2760,27795
|
|
20240117,093600,2331400335,2770,2750,2775,2750,39566
|
|
20240117,093500,2222056515,2755,2750,2755,2745,9629
|
|
20240117,093400,2195571990,2750,2750,2755,2740,13854
|
|
20240117,093300,2157461765,2750,2730,2750,2730,24570
|
|
20240117,093200,2090185475,2730,2750,2750,2730,55623
|
|
20240117,093100,1937790085,2750,2760,2760,2750,10975
|
|
20240117,093000,1907566105,2755,2765,2770,2755,8263
|
|
20240117,092900,1884746000,2765,2765,2770,2760,15352
|
|
20240117,092800,1842329770,2760,2760,2760,2750,19187
|
|
20240117,092700,1789475695,2760,2780,2780,2750,20076
|
|
20240117,092600,1733978605,2780,2770,2780,2760,46261
|
|
20240117,092500,1605860465,2770,2765,2775,2745,38409
|
|
20240117,092400,1499717115,2745,2740,2765,2730,35586
|
|
20240117,092300,1402107520,2745,2775,2775,2745,32021
|
|
20240117,092200,1313678440,2775,2775,2775,2740,117920
|
|
20240117,092100,988404850,2780,2755,2800,2750,80262
|
|
20240117,092000,765601085,2750,2750,2765,2745,45719
|
|
20240117,091900,639610070,2750,2735,2750,2735,32006
|
|
20240117,091800,551816245,2735,2715,2740,2715,61946
|
|
20240117,091700,382894220,2710,2710,2715,2705,12455
|
|
20240117,091600,349146690,2715,2715,2715,2705,6771
|
|
20240117,091500,330794390,2715,2710,2715,2710,6305
|
|
20240117,091400,313703505,2710,2710,2710,2705,4267
|
|
20240117,091300,302146090,2710,2700,2715,2700,7857
|
|
20240117,091200,280862710,2700,2695,2700,2690,3719
|
|
20240117,091100,270840745,2700,2700,2705,2690,3133
|
|
20240117,091000,262377705,2695,2685,2695,2685,1355
|
|
20240117,090900,258734060,2685,2685,2685,2675,7210
|
|
20240117,090800,239407115,2685,2680,2690,2680,704
|
|
20240117,090700,237518060,2680,2680,2680,2680,2461
|
|
20240117,090600,230922580,2690,2680,2690,2675,10885
|
|
20240117,090500,201753480,2685,2690,2690,2685,1704
|
|
20240117,090400,197175690,2695,2690,2695,2685,3990
|
|
20240117,090300,186445345,2690,2705,2710,2690,4895
|
|
20240117,090200,173231305,2705,2705,2730,2705,28837
|
|
20240117,090100,94961490,2700,2710,2710,2695,10838
|
|
20240117,090000,65675975,2720,2710,2720,2700,24228
|