753 lines
38 KiB
CSV
753 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,213000,27527588085,2740,2740,2740,2740,46442
|
|
20240118,212900,27527588085,2740,2740,2740,2740,0
|
|
20240118,212800,27527588085,2740,2740,2740,2740,0
|
|
20240118,212700,27527588085,2740,2740,2740,2740,0
|
|
20240118,212600,27527588085,2740,2740,2740,2740,0
|
|
20240118,212500,27527588085,2740,2740,2740,2740,0
|
|
20240118,212400,27527588085,2740,2740,2740,2740,0
|
|
20240118,212300,27527588085,2740,2740,2740,2740,0
|
|
20240118,212200,27527588085,2740,2740,2740,2740,0
|
|
20240118,212100,27527588085,2740,2740,2740,2740,0
|
|
20240118,212000,27527588085,2740,2740,2740,2740,0
|
|
20240118,211900,27527588085,2740,2740,2740,2740,0
|
|
20240118,211800,27527588085,2740,2740,2740,2740,0
|
|
20240118,211700,27527588085,2740,2740,2740,2740,0
|
|
20240118,211600,27527588085,2740,2740,2740,2740,0
|
|
20240118,211500,27527588085,2740,2740,2740,2740,0
|
|
20240118,211400,27527588085,2740,2740,2740,2740,0
|
|
20240118,211300,27527588085,2740,2740,2740,2740,0
|
|
20240118,211200,27527588085,2740,2740,2740,2740,0
|
|
20240118,211100,27527588085,2740,2740,2740,2740,0
|
|
20240118,211000,27527588085,2740,2740,2740,2740,0
|
|
20240118,210900,27527588085,2740,2740,2740,2740,0
|
|
20240118,210800,27527588085,2740,2740,2740,2740,0
|
|
20240118,210700,27527588085,2740,2740,2740,2740,0
|
|
20240118,210600,27527588085,2740,2740,2740,2740,0
|
|
20240118,210500,27527588085,2740,2740,2740,2740,0
|
|
20240118,210400,27527588085,2740,2740,2740,2740,0
|
|
20240118,210300,27527588085,2740,2740,2740,2740,0
|
|
20240118,210200,27527588085,2740,2740,2740,2740,0
|
|
20240118,210100,27527588085,2740,2740,2740,2740,0
|
|
20240118,210000,27527588085,2740,2740,2740,2740,46442
|
|
20240118,205900,27527588085,2740,2740,2740,2740,0
|
|
20240118,205800,27527588085,2740,2740,2740,2740,0
|
|
20240118,205700,27527588085,2740,2740,2740,2740,0
|
|
20240118,205600,27527588085,2740,2740,2740,2740,0
|
|
20240118,205500,27527588085,2740,2740,2740,2740,0
|
|
20240118,205400,27527588085,2740,2740,2740,2740,0
|
|
20240118,205300,27527588085,2740,2740,2740,2740,0
|
|
20240118,205200,27527588085,2740,2740,2740,2740,0
|
|
20240118,205100,27527588085,2740,2740,2740,2740,0
|
|
20240118,205000,27527588085,2740,2740,2740,2740,0
|
|
20240118,204900,27527588085,2740,2740,2740,2740,0
|
|
20240118,204800,27527588085,2740,2740,2740,2740,0
|
|
20240118,204700,27527588085,2740,2740,2740,2740,0
|
|
20240118,204600,27527588085,2740,2740,2740,2740,0
|
|
20240118,204500,27527588085,2740,2740,2740,2740,0
|
|
20240118,204400,27527588085,2740,2740,2740,2740,0
|
|
20240118,204300,27527588085,2740,2740,2740,2740,0
|
|
20240118,204200,27527588085,2740,2740,2740,2740,0
|
|
20240118,204100,27527588085,2740,2740,2740,2740,0
|
|
20240118,204000,27527588085,2740,2740,2740,2740,0
|
|
20240118,203900,27527588085,2740,2740,2740,2740,0
|
|
20240118,203800,27527588085,2740,2740,2740,2740,0
|
|
20240118,203700,27527588085,2740,2740,2740,2740,0
|
|
20240118,203600,27527588085,2740,2740,2740,2740,0
|
|
20240118,203500,27527588085,2740,2740,2740,2740,0
|
|
20240118,203400,27527588085,2740,2740,2740,2740,0
|
|
20240118,203300,27527588085,2740,2740,2740,2740,0
|
|
20240118,203200,27527588085,2740,2740,2740,2740,0
|
|
20240118,203100,27527588085,2740,2740,2740,2740,0
|
|
20240118,203000,27527588085,2740,2740,2740,2740,46442
|
|
20240118,202900,27527588085,2740,2740,2740,2740,0
|
|
20240118,202800,27527588085,2740,2740,2740,2740,0
|
|
20240118,202700,27527588085,2740,2740,2740,2740,0
|
|
20240118,202600,27527588085,2740,2740,2740,2740,0
|
|
20240118,202500,27527588085,2740,2740,2740,2740,0
|
|
20240118,202400,27527588085,2740,2740,2740,2740,0
|
|
20240118,202300,27527588085,2740,2740,2740,2740,0
|
|
20240118,202200,27527588085,2740,2740,2740,2740,0
|
|
20240118,202100,27527588085,2740,2740,2740,2740,0
|
|
20240118,202000,27527588085,2740,2740,2740,2740,0
|
|
20240118,201900,27527588085,2740,2740,2740,2740,0
|
|
20240118,201800,27527588085,2740,2740,2740,2740,0
|
|
20240118,201700,27527588085,2740,2740,2740,2740,0
|
|
20240118,201600,27527588085,2740,2740,2740,2740,0
|
|
20240118,201500,27527588085,2740,2740,2740,2740,0
|
|
20240118,201400,27527588085,2740,2740,2740,2740,0
|
|
20240118,201300,27527588085,2740,2740,2740,2740,0
|
|
20240118,201200,27527588085,2740,2740,2740,2740,0
|
|
20240118,201100,27527588085,2740,2740,2740,2740,0
|
|
20240118,201000,27527588085,2740,2740,2740,2740,0
|
|
20240118,200900,27527588085,2740,2740,2740,2740,0
|
|
20240118,200800,27527588085,2740,2740,2740,2740,0
|
|
20240118,200700,27527588085,2740,2740,2740,2740,0
|
|
20240118,200600,27527588085,2740,2740,2740,2740,0
|
|
20240118,200500,27527588085,2740,2740,2740,2740,0
|
|
20240118,200400,27527588085,2740,2740,2740,2740,0
|
|
20240118,200300,27527588085,2740,2740,2740,2740,0
|
|
20240118,200200,27527588085,2740,2740,2740,2740,0
|
|
20240118,200100,27527588085,2740,2740,2740,2740,0
|
|
20240118,200000,27527588085,2740,2740,2740,2740,46442
|
|
20240118,195900,27527588085,2740,2740,2740,2740,0
|
|
20240118,195800,27527588085,2740,2740,2740,2740,0
|
|
20240118,195700,27527588085,2740,2740,2740,2740,0
|
|
20240118,195600,27527588085,2740,2740,2740,2740,0
|
|
20240118,195500,27527588085,2740,2740,2740,2740,0
|
|
20240118,195400,27527588085,2740,2740,2740,2740,0
|
|
20240118,195300,27527588085,2740,2740,2740,2740,0
|
|
20240118,195200,27527588085,2740,2740,2740,2740,0
|
|
20240118,195100,27527588085,2740,2740,2740,2740,0
|
|
20240118,195000,27527588085,2740,2740,2740,2740,0
|
|
20240118,194900,27527588085,2740,2740,2740,2740,0
|
|
20240118,194800,27527588085,2740,2740,2740,2740,0
|
|
20240118,194700,27527588085,2740,2740,2740,2740,0
|
|
20240118,194600,27527588085,2740,2740,2740,2740,0
|
|
20240118,194500,27527588085,2740,2740,2740,2740,0
|
|
20240118,194400,27527588085,2740,2740,2740,2740,0
|
|
20240118,194300,27527588085,2740,2740,2740,2740,0
|
|
20240118,194200,27527588085,2740,2740,2740,2740,0
|
|
20240118,194100,27527588085,2740,2740,2740,2740,0
|
|
20240118,194000,27527588085,2740,2740,2740,2740,0
|
|
20240118,193900,27527588085,2740,2740,2740,2740,0
|
|
20240118,193800,27527588085,2740,2740,2740,2740,0
|
|
20240118,193700,27527588085,2740,2740,2740,2740,0
|
|
20240118,193600,27527588085,2740,2740,2740,2740,0
|
|
20240118,193500,27527588085,2740,2740,2740,2740,0
|
|
20240118,193400,27527588085,2740,2740,2740,2740,0
|
|
20240118,193300,27527588085,2740,2740,2740,2740,0
|
|
20240118,193200,27527588085,2740,2740,2740,2740,0
|
|
20240118,193100,27527588085,2740,2740,2740,2740,0
|
|
20240118,193000,27527588085,2740,2740,2740,2740,46442
|
|
20240118,192900,27527588085,2740,2740,2740,2740,0
|
|
20240118,192800,27527588085,2740,2740,2740,2740,0
|
|
20240118,192700,27527588085,2740,2740,2740,2740,0
|
|
20240118,192600,27527588085,2740,2740,2740,2740,0
|
|
20240118,192500,27527588085,2740,2740,2740,2740,0
|
|
20240118,192400,27527588085,2740,2740,2740,2740,0
|
|
20240118,192300,27527588085,2740,2740,2740,2740,0
|
|
20240118,192200,27527588085,2740,2740,2740,2740,0
|
|
20240118,192100,27527588085,2740,2740,2740,2740,0
|
|
20240118,192000,27527588085,2740,2740,2740,2740,0
|
|
20240118,191900,27527588085,2740,2740,2740,2740,0
|
|
20240118,191800,27527588085,2740,2740,2740,2740,0
|
|
20240118,191700,27527588085,2740,2740,2740,2740,0
|
|
20240118,191600,27527588085,2740,2740,2740,2740,0
|
|
20240118,191500,27527588085,2740,2740,2740,2740,0
|
|
20240118,191400,27527588085,2740,2740,2740,2740,0
|
|
20240118,191300,27527588085,2740,2740,2740,2740,0
|
|
20240118,191200,27527588085,2740,2740,2740,2740,0
|
|
20240118,191100,27527588085,2740,2740,2740,2740,0
|
|
20240118,191000,27527588085,2740,2740,2740,2740,0
|
|
20240118,190900,27527588085,2740,2740,2740,2740,0
|
|
20240118,190800,27527588085,2740,2740,2740,2740,0
|
|
20240118,190700,27527588085,2740,2740,2740,2740,0
|
|
20240118,190600,27527588085,2740,2740,2740,2740,0
|
|
20240118,190500,27527588085,2740,2740,2740,2740,0
|
|
20240118,190400,27527588085,2740,2740,2740,2740,0
|
|
20240118,190300,27527588085,2740,2740,2740,2740,0
|
|
20240118,190200,27527588085,2740,2740,2740,2740,0
|
|
20240118,190100,27527588085,2740,2740,2740,2740,0
|
|
20240118,190000,27527588085,2740,2740,2740,2740,46442
|
|
20240118,185900,27527588085,2740,2740,2740,2740,0
|
|
20240118,185800,27527588085,2740,2740,2740,2740,0
|
|
20240118,185700,27527588085,2740,2740,2740,2740,0
|
|
20240118,185600,27527588085,2740,2740,2740,2740,0
|
|
20240118,185500,27527588085,2740,2740,2740,2740,0
|
|
20240118,185400,27527588085,2740,2740,2740,2740,0
|
|
20240118,185300,27527588085,2740,2740,2740,2740,0
|
|
20240118,185200,27527588085,2740,2740,2740,2740,0
|
|
20240118,185100,27527588085,2740,2740,2740,2740,0
|
|
20240118,185000,27527588085,2740,2740,2740,2740,0
|
|
20240118,184900,27527588085,2740,2740,2740,2740,0
|
|
20240118,184800,27527588085,2740,2740,2740,2740,0
|
|
20240118,184700,27527588085,2740,2740,2740,2740,0
|
|
20240118,184600,27527588085,2740,2740,2740,2740,0
|
|
20240118,184500,27527588085,2740,2740,2740,2740,0
|
|
20240118,184400,27527588085,2740,2740,2740,2740,0
|
|
20240118,184300,27527588085,2740,2740,2740,2740,0
|
|
20240118,184200,27527588085,2740,2740,2740,2740,0
|
|
20240118,184100,27527588085,2740,2740,2740,2740,0
|
|
20240118,184000,27527588085,2740,2740,2740,2740,0
|
|
20240118,183900,27527588085,2740,2740,2740,2740,0
|
|
20240118,183800,27527588085,2740,2740,2740,2740,0
|
|
20240118,183700,27527588085,2740,2740,2740,2740,0
|
|
20240118,183600,27527588085,2740,2740,2740,2740,0
|
|
20240118,183500,27527588085,2740,2740,2740,2740,0
|
|
20240118,183400,27527588085,2740,2740,2740,2740,0
|
|
20240118,183300,27527588085,2740,2740,2740,2740,0
|
|
20240118,183200,27527588085,2740,2740,2740,2740,0
|
|
20240118,183100,27527588085,2740,2740,2740,2740,0
|
|
20240118,183000,27527588085,2740,2740,2740,2740,46442
|
|
20240118,182900,27527588085,2740,2740,2740,2740,0
|
|
20240118,182800,27527588085,2740,2740,2740,2740,0
|
|
20240118,182700,27527588085,2740,2740,2740,2740,0
|
|
20240118,182600,27527588085,2740,2740,2740,2740,0
|
|
20240118,182500,27527588085,2740,2740,2740,2740,0
|
|
20240118,182400,27527588085,2740,2740,2740,2740,0
|
|
20240118,182300,27527588085,2740,2740,2740,2740,0
|
|
20240118,182200,27527588085,2740,2740,2740,2740,0
|
|
20240118,182100,27527588085,2740,2740,2740,2740,0
|
|
20240118,182000,27527588085,2740,2740,2740,2740,0
|
|
20240118,181900,27527588085,2740,2740,2740,2740,0
|
|
20240118,181800,27527588085,2740,2740,2740,2740,0
|
|
20240118,181700,27527588085,2740,2740,2740,2740,0
|
|
20240118,181600,27527588085,2740,2740,2740,2740,0
|
|
20240118,181500,27527588085,2740,2740,2740,2740,0
|
|
20240118,181400,27527588085,2740,2740,2740,2740,0
|
|
20240118,181300,27527588085,2740,2740,2740,2740,0
|
|
20240118,181200,27527588085,2740,2740,2740,2740,0
|
|
20240118,181100,27527588085,2740,2740,2740,2740,0
|
|
20240118,181000,27527588085,2740,2740,2740,2740,0
|
|
20240118,180900,27527588085,2740,2740,2740,2740,0
|
|
20240118,180800,27527588085,2740,2740,2740,2740,0
|
|
20240118,180700,27527588085,2740,2740,2740,2740,0
|
|
20240118,180600,27527588085,2740,2740,2740,2740,0
|
|
20240118,180500,27527588085,2740,2740,2740,2740,0
|
|
20240118,180400,27527588085,2740,2740,2740,2740,0
|
|
20240118,180300,27527588085,2740,2740,2740,2740,0
|
|
20240118,180200,27527588085,2740,2740,2740,2740,0
|
|
20240118,180100,27527588085,2740,2740,2740,2740,0
|
|
20240118,180000,27527588085,2740,2740,2740,2740,46442
|
|
20240118,175900,27527588085,2740,2740,2740,2740,0
|
|
20240118,175800,27527588085,2740,2740,2740,2740,0
|
|
20240118,175700,27527588085,2740,2740,2740,2740,0
|
|
20240118,175600,27527588085,2740,2740,2740,2740,0
|
|
20240118,175500,27527588085,2740,2740,2740,2740,0
|
|
20240118,175400,27527588085,2740,2740,2740,2740,0
|
|
20240118,175300,27527588085,2740,2740,2740,2740,0
|
|
20240118,175200,27527588085,2740,2740,2740,2740,0
|
|
20240118,175100,27527588085,2740,2740,2740,2740,0
|
|
20240118,175000,27527588085,2740,2740,2740,2740,0
|
|
20240118,174900,27527588085,2740,2740,2740,2740,0
|
|
20240118,174800,27527588085,2740,2740,2740,2740,0
|
|
20240118,174700,27527588085,2740,2740,2740,2740,0
|
|
20240118,174600,27527588085,2740,2740,2740,2740,0
|
|
20240118,174500,27527588085,2740,2740,2740,2740,0
|
|
20240118,174400,27527588085,2740,2740,2740,2740,0
|
|
20240118,174300,27527588085,2740,2740,2740,2740,0
|
|
20240118,174200,27527588085,2740,2740,2740,2740,0
|
|
20240118,174100,27527588085,2740,2740,2740,2740,0
|
|
20240118,174000,27527588085,2740,2740,2740,2740,0
|
|
20240118,173900,27527588085,2740,2740,2740,2740,0
|
|
20240118,173800,27527588085,2740,2740,2740,2740,0
|
|
20240118,173700,27527588085,2740,2740,2740,2740,0
|
|
20240118,173600,27527588085,2740,2740,2740,2740,0
|
|
20240118,173500,27527588085,2740,2740,2740,2740,0
|
|
20240118,173400,27527588085,2740,2740,2740,2740,0
|
|
20240118,173300,27527588085,2740,2740,2740,2740,0
|
|
20240118,173200,27527588085,2740,2740,2740,2740,0
|
|
20240118,173100,27527588085,2740,2740,2740,2740,0
|
|
20240118,173000,27527588085,2740,2740,2740,2740,46442
|
|
20240118,172900,27527588085,2740,2740,2740,2740,0
|
|
20240118,172800,27527588085,2740,2740,2740,2740,0
|
|
20240118,172700,27527588085,2740,2740,2740,2740,0
|
|
20240118,172600,27527588085,2740,2740,2740,2740,0
|
|
20240118,172500,27527588085,2740,2740,2740,2740,0
|
|
20240118,172400,27527588085,2740,2740,2740,2740,0
|
|
20240118,172300,27527588085,2740,2740,2740,2740,0
|
|
20240118,172200,27527588085,2740,2740,2740,2740,0
|
|
20240118,172100,27527588085,2740,2740,2740,2740,0
|
|
20240118,172000,27527588085,2740,2740,2740,2740,0
|
|
20240118,171900,27527588085,2740,2740,2740,2740,0
|
|
20240118,171800,27527588085,2740,2740,2740,2740,0
|
|
20240118,171700,27527588085,2740,2740,2740,2740,0
|
|
20240118,171600,27527588085,2740,2740,2740,2740,0
|
|
20240118,171500,27527588085,2740,2740,2740,2740,0
|
|
20240118,171400,27527588085,2740,2740,2740,2740,0
|
|
20240118,171300,27527588085,2740,2740,2740,2740,0
|
|
20240118,171200,27527588085,2740,2740,2740,2740,0
|
|
20240118,171100,27527588085,2740,2740,2740,2740,0
|
|
20240118,171000,27527588085,2740,2740,2740,2740,0
|
|
20240118,170900,27527588085,2740,2740,2740,2740,0
|
|
20240118,170800,27527588085,2740,2740,2740,2740,0
|
|
20240118,170700,27527588085,2740,2740,2740,2740,0
|
|
20240118,170600,27527588085,2740,2740,2740,2740,0
|
|
20240118,170500,27527588085,2740,2740,2740,2740,0
|
|
20240118,170400,27527588085,2740,2740,2740,2740,0
|
|
20240118,170300,27527588085,2740,2740,2740,2740,0
|
|
20240118,170200,27527588085,2740,2740,2740,2740,0
|
|
20240118,170100,27527588085,2740,2740,2740,2740,0
|
|
20240118,170000,27527588085,2740,2740,2740,2740,46442
|
|
20240118,165900,27527588085,2740,2740,2740,2740,0
|
|
20240118,165800,27527588085,2740,2740,2740,2740,0
|
|
20240118,165700,27527588085,2740,2740,2740,2740,0
|
|
20240118,165600,27527588085,2740,2740,2740,2740,0
|
|
20240118,165500,27527588085,2740,2740,2740,2740,0
|
|
20240118,165400,27527588085,2740,2740,2740,2740,0
|
|
20240118,165300,27527588085,2740,2740,2740,2740,0
|
|
20240118,165200,27527588085,2740,2740,2740,2740,0
|
|
20240118,165100,27527588085,2740,2740,2740,2740,0
|
|
20240118,165000,27527588085,2740,2740,2740,2740,0
|
|
20240118,164900,27527588085,2740,2740,2740,2740,0
|
|
20240118,164800,27527588085,2740,2740,2740,2740,0
|
|
20240118,164700,27527588085,2740,2740,2740,2740,0
|
|
20240118,164600,27527588085,2740,2740,2740,2740,0
|
|
20240118,164500,27527588085,2740,2740,2740,2740,0
|
|
20240118,164400,27527588085,2740,2740,2740,2740,0
|
|
20240118,164300,27527588085,2740,2740,2740,2740,0
|
|
20240118,164200,27527588085,2740,2740,2740,2740,0
|
|
20240118,164100,27527588085,2740,2740,2740,2740,0
|
|
20240118,164000,27527588085,2740,2740,2740,2740,0
|
|
20240118,163900,27527588085,2740,2740,2740,2740,0
|
|
20240118,163800,27527588085,2740,2740,2740,2740,0
|
|
20240118,163700,27527588085,2740,2740,2740,2740,0
|
|
20240118,163600,27527588085,2740,2740,2740,2740,0
|
|
20240118,163500,27527588085,2740,2740,2740,2740,0
|
|
20240118,163400,27527588085,2740,2740,2740,2740,0
|
|
20240118,163300,27527588085,2740,2740,2740,2740,0
|
|
20240118,163200,27527588085,2740,2740,2740,2740,0
|
|
20240118,163100,27527588085,2740,2740,2740,2740,0
|
|
20240118,163000,27527588085,2740,2740,2740,2740,46442
|
|
20240118,162900,27527588085,2740,2740,2740,2740,0
|
|
20240118,162800,27527588085,2740,2740,2740,2740,0
|
|
20240118,162700,27527588085,2740,2740,2740,2740,0
|
|
20240118,162600,27527588085,2740,2740,2740,2740,0
|
|
20240118,162500,27527588085,2740,2740,2740,2740,0
|
|
20240118,162400,27527588085,2740,2740,2740,2740,0
|
|
20240118,162300,27527588085,2740,2740,2740,2740,0
|
|
20240118,162200,27527588085,2740,2740,2740,2740,0
|
|
20240118,162100,27527588085,2740,2740,2740,2740,0
|
|
20240118,162000,27527588085,2740,2740,2740,2740,0
|
|
20240118,161900,27527588085,2740,2740,2740,2740,0
|
|
20240118,161800,27527588085,2740,2740,2740,2740,0
|
|
20240118,161700,27527588085,2740,2740,2740,2740,0
|
|
20240118,161600,27527588085,2740,2740,2740,2740,0
|
|
20240118,161500,27527588085,2740,2740,2740,2740,0
|
|
20240118,161400,27527588085,2740,2740,2740,2740,0
|
|
20240118,161300,27527588085,2740,2740,2740,2740,0
|
|
20240118,161200,27527588085,2740,2740,2740,2740,0
|
|
20240118,161100,27527588085,2740,2740,2740,2740,0
|
|
20240118,161000,27527588085,2740,2740,2740,2740,0
|
|
20240118,160900,27527588085,2740,2740,2740,2740,0
|
|
20240118,160800,27527588085,2740,2740,2740,2740,0
|
|
20240118,160700,27527588085,2740,2740,2740,2740,0
|
|
20240118,160600,27527588085,2740,2740,2740,2740,0
|
|
20240118,160500,27527588085,2740,2740,2740,2740,0
|
|
20240118,160400,27527588085,2740,2740,2740,2740,0
|
|
20240118,160300,27527588085,2740,2740,2740,2740,0
|
|
20240118,160200,27527588085,2740,2740,2740,2740,0
|
|
20240118,160100,27527588085,2740,2740,2740,2740,0
|
|
20240118,160000,27527588085,2740,2740,2740,2740,46442
|
|
20240118,155900,27527588085,2740,2740,2740,2740,0
|
|
20240118,155800,27527588085,2740,2740,2740,2740,0
|
|
20240118,155700,27527588085,2740,2740,2740,2740,0
|
|
20240118,155600,27527588085,2740,2740,2740,2740,0
|
|
20240118,155500,27527588085,2740,2740,2740,2740,0
|
|
20240118,155400,27527588085,2740,2740,2740,2740,0
|
|
20240118,155300,27527588085,2740,2740,2740,2740,0
|
|
20240118,155200,27527588085,2740,2740,2740,2740,0
|
|
20240118,155100,27527588085,2740,2740,2740,2740,0
|
|
20240118,155000,27527588085,2740,2740,2740,2740,0
|
|
20240118,154900,27527588085,2740,2740,2740,2740,0
|
|
20240118,154800,27527588085,2740,2740,2740,2740,0
|
|
20240118,154700,27527588085,2740,2740,2740,2740,0
|
|
20240118,154600,27527588085,2740,2740,2740,2740,0
|
|
20240118,154500,27527588085,2740,2740,2740,2740,0
|
|
20240118,154400,27527588085,2740,2740,2740,2740,0
|
|
20240118,154300,27527588085,2740,2740,2740,2740,0
|
|
20240118,154200,27527588085,2740,2740,2740,2740,0
|
|
20240118,154100,27527588085,2740,2740,2740,2740,0
|
|
20240118,154000,27527588085,2740,2740,2740,2740,0
|
|
20240118,153900,27527588085,2740,2740,2740,2740,0
|
|
20240118,153800,27527588085,2740,2740,2740,2740,0
|
|
20240118,153700,27527588085,2740,2740,2740,2740,0
|
|
20240118,153600,27527588085,2740,2740,2740,2740,0
|
|
20240118,153500,27527588085,2740,2740,2740,2740,0
|
|
20240118,153400,27527588085,2740,2740,2740,2740,0
|
|
20240118,153300,27527588085,2740,2740,2740,2740,0
|
|
20240118,153200,27527588085,2740,2740,2740,2740,0
|
|
20240118,153100,27527588085,2740,2740,2740,2740,0
|
|
20240118,153000,27527588085,2740,2740,2740,2740,92884
|
|
20240118,152900,27400337005,2745,2745,2745,2745,0
|
|
20240118,152800,27400337005,2745,2745,2745,2745,0
|
|
20240118,152700,27400337005,2745,2745,2745,2745,0
|
|
20240118,152600,27400337005,2745,2745,2745,2745,0
|
|
20240118,152500,27400337005,2745,2745,2745,2745,0
|
|
20240118,152400,27400337005,2745,2745,2745,2745,0
|
|
20240118,152300,27400337005,2745,2745,2745,2745,0
|
|
20240118,152200,27400337005,2745,2745,2745,2745,0
|
|
20240118,152100,27400337005,2745,2745,2745,2745,0
|
|
20240118,152000,27400337005,2745,2745,2745,2745,0
|
|
20240118,151900,27400337005,2745,2735,2745,2730,29201
|
|
20240118,151800,27320447085,2735,2735,2740,2735,17996
|
|
20240118,151700,27271220215,2740,2740,2745,2735,5543
|
|
20240118,151600,27256033355,2735,2735,2745,2735,7421
|
|
20240118,151500,27235718660,2735,2740,2740,2730,11658
|
|
20240118,151400,27203830300,2740,2735,2740,2730,6817
|
|
20240118,151300,27185190190,2730,2730,2740,2730,13283
|
|
20240118,151200,27148885855,2740,2735,2740,2730,7333
|
|
20240118,151100,27128841275,2730,2730,2735,2730,7971
|
|
20240118,151000,27107074185,2730,2735,2740,2730,5757
|
|
20240118,150900,27091328880,2735,2730,2735,2730,6634
|
|
20240118,150800,27073196785,2730,2730,2740,2730,2326
|
|
20240118,150700,27066844750,2735,2730,2735,2730,18110
|
|
20240118,150600,27017378140,2730,2735,2740,2730,8307
|
|
20240118,150500,26994683200,2735,2740,2740,2735,3167
|
|
20240118,150400,26986009900,2740,2730,2740,2730,13078
|
|
20240118,150300,26950302955,2730,2735,2735,2730,11113
|
|
20240118,150200,26919957020,2730,2735,2735,2730,2848
|
|
20240118,150100,26912179285,2735,2735,2740,2730,2321
|
|
20240118,150000,26905831760,2735,2740,2740,2730,1656
|
|
20240118,145900,26901301750,2735,2725,2735,2725,15601
|
|
20240118,145800,26858700665,2730,2730,2730,2725,4133
|
|
20240118,145700,26847425520,2725,2720,2725,2715,29431
|
|
20240118,145600,26767379970,2720,2720,2740,2720,22312
|
|
20240118,145500,26706633960,2725,2725,2730,2715,52603
|
|
20240118,145400,26563532765,2725,2730,2730,2720,35173
|
|
20240118,145300,26467687270,2730,2740,2740,2730,14705
|
|
20240118,145200,26427531845,2740,2735,2740,2730,7072
|
|
20240118,145100,26408204160,2735,2735,2740,2730,23115
|
|
20240118,145000,26345017970,2735,2740,2740,2735,3465
|
|
20240118,144900,26335529125,2740,2740,2745,2735,11721
|
|
20240118,144800,26303421840,2740,2740,2745,2740,8890
|
|
20240118,144700,26279035935,2740,2745,2745,2740,6994
|
|
20240118,144600,26259838405,2745,2750,2750,2740,20749
|
|
20240118,144500,26202912785,2745,2750,2750,2745,5032
|
|
20240118,144400,26189091340,2755,2755,2760,2750,3628
|
|
20240118,144300,26179105840,2755,2745,2760,2745,12375
|
|
20240118,144200,26145038095,2750,2755,2755,2745,3704
|
|
20240118,144100,26134851410,2755,2760,2765,2750,5932
|
|
20240118,144000,26118479530,2760,2765,2765,2755,1709
|
|
20240118,143900,26113762690,2755,2760,2760,2755,1339
|
|
20240118,143800,26110071695,2755,2755,2760,2750,2720
|
|
20240118,143700,26102577965,2755,2750,2760,2750,854
|
|
20240118,143600,26100225440,2745,2745,2760,2740,14338
|
|
20240118,143500,26060923010,2745,2755,2760,2745,36423
|
|
20240118,143400,25960795360,2755,2760,2760,2755,6675
|
|
20240118,143300,25942405515,2755,2760,2765,2755,1465
|
|
20240118,143200,25938368200,2755,2775,2775,2755,2866
|
|
20240118,143100,25930461230,2775,2760,2775,2755,3839
|
|
20240118,143000,25919840960,2760,2755,2775,2755,3136
|
|
20240118,142900,25911194800,2755,2780,2780,2755,13222
|
|
20240118,142800,25874656535,2780,2780,2780,2770,5629
|
|
20240118,142700,25859062830,2780,2780,2785,2775,4155
|
|
20240118,142600,25847530875,2775,2775,2780,2775,701
|
|
20240118,142500,25845584645,2780,2790,2790,2775,6875
|
|
20240118,142400,25826466140,2790,2800,2800,2785,5352
|
|
20240118,142300,25811559020,2800,2795,2800,2790,3096
|
|
20240118,142200,25802913975,2800,2790,2800,2790,1426
|
|
20240118,142100,25798928740,2795,2790,2795,2790,1675
|
|
20240118,142000,25794254165,2795,2795,2795,2795,2288
|
|
20240118,141900,25787859205,2800,2800,2800,2795,773
|
|
20240118,141800,25785697080,2800,2800,2805,2800,325
|
|
20240118,141700,25784786865,2800,2800,2805,2795,1026
|
|
20240118,141600,25781916740,2800,2810,2810,2800,1973
|
|
20240118,141500,25776388925,2800,2805,2810,2800,2510
|
|
20240118,141400,25769346450,2805,2795,2805,2795,7407
|
|
20240118,141300,25748629920,2790,2795,2800,2790,3626
|
|
20240118,141200,25738502560,2795,2795,2795,2795,1975
|
|
20240118,141100,25732982435,2795,2795,2800,2790,1090
|
|
20240118,141000,25729936215,2795,2790,2795,2785,2160
|
|
20240118,140900,25723910725,2790,2790,2790,2790,2861
|
|
20240118,140800,25715928535,2790,2790,2795,2790,331
|
|
20240118,140700,25715005005,2790,2790,2790,2785,663
|
|
20240118,140600,25713158430,2785,2790,2795,2785,7677
|
|
20240118,140500,25691773490,2795,2795,2795,2795,549
|
|
20240118,140400,25690239035,2795,2795,2795,2790,1940
|
|
20240118,140300,25684817460,2795,2780,2795,2775,6597
|
|
20240118,140200,25666432530,2775,2800,2800,2775,25287
|
|
20240118,140100,25595805185,2805,2805,2810,2800,11756
|
|
20240118,140000,25562866590,2805,2800,2820,2800,3526
|
|
20240118,135900,25552977240,2810,2815,2820,2800,33310
|
|
20240118,135800,25459587475,2815,2815,2820,2810,4632
|
|
20240118,135700,25446533755,2820,2825,2830,2805,14829
|
|
20240118,135600,25404786090,2830,2835,2845,2815,39078
|
|
20240118,135500,25293975125,2835,2825,2835,2815,27200
|
|
20240118,135400,25217225870,2825,2825,2825,2815,18428
|
|
20240118,135300,25165205505,2825,2810,2825,2810,10938
|
|
20240118,135200,25134382165,2810,2810,2815,2810,12197
|
|
20240118,135100,25100102000,2815,2800,2815,2800,4447
|
|
20240118,135000,25087619000,2800,2795,2800,2795,9148
|
|
20240118,134900,25062042840,2800,2800,2810,2795,8697
|
|
20240118,134800,25037671375,2800,2800,2810,2800,11008
|
|
20240118,134700,25006809900,2800,2805,2810,2795,17385
|
|
20240118,134600,24958070515,2805,2790,2805,2790,34268
|
|
20240118,134500,24862109175,2790,2780,2790,2780,11961
|
|
20240118,134400,24828786105,2775,2785,2785,2775,2984
|
|
20240118,134300,24820498770,2785,2780,2785,2775,15554
|
|
20240118,134200,24777222400,2780,2760,2780,2760,20110
|
|
20240118,134100,24721537080,2760,2755,2760,2750,1160
|
|
20240118,134000,24718341220,2755,2750,2755,2750,8231
|
|
20240118,133900,24695703970,2750,2755,2760,2750,2712
|
|
20240118,133800,24688234880,2760,2755,2760,2755,1507
|
|
20240118,133700,24684082065,2750,2750,2755,2750,2583
|
|
20240118,133600,24676973815,2750,2750,2755,2745,8632
|
|
20240118,133500,24653238310,2750,2755,2755,2750,2033
|
|
20240118,133400,24647644985,2755,2750,2755,2750,1231
|
|
20240118,133300,24644255205,2750,2755,2755,2750,4103
|
|
20240118,133200,24632971850,2750,2750,2755,2750,2823
|
|
20240118,133100,24625205475,2750,2750,2750,2750,636
|
|
20240118,133000,24623456475,2755,2750,2760,2750,3001
|
|
20240118,132900,24615195950,2760,2750,2760,2750,1194
|
|
20240118,132800,24611911660,2760,2750,2760,2750,14665
|
|
20240118,132700,24571556775,2750,2745,2755,2745,2847
|
|
20240118,132600,24563728980,2750,2750,2755,2750,2607
|
|
20240118,132500,24556559725,2750,2750,2750,2745,2318
|
|
20240118,132400,24550185905,2750,2745,2750,2745,1396
|
|
20240118,132300,24546347545,2750,2750,2755,2745,6888
|
|
20240118,132200,24527413765,2750,2755,2755,2750,1244
|
|
20240118,132100,24523991885,2755,2750,2755,2750,2439
|
|
20240118,132000,24517272690,2755,2760,2760,2755,5377
|
|
20240118,131900,24502458340,2755,2760,2760,2755,1503
|
|
20240118,131800,24498313935,2760,2760,2765,2755,3550
|
|
20240118,131700,24488519925,2760,2760,2765,2760,4416
|
|
20240118,131600,24476331735,2760,2755,2760,2755,1638
|
|
20240118,131500,24471817860,2755,2750,2760,2750,3799
|
|
20240118,131400,24461352295,2750,2750,2750,2750,1000
|
|
20240118,131300,24458602295,2750,2740,2750,2740,19284
|
|
20240118,131200,24405666325,2740,2745,2745,2740,1570
|
|
20240118,131100,24401361935,2745,2745,2745,2740,1258
|
|
20240118,131000,24397909630,2745,2740,2745,2740,2627
|
|
20240118,130900,24390701605,2740,2750,2750,2740,3601
|
|
20240118,130800,24380816950,2740,2750,2750,2740,1690
|
|
20240118,130700,24376176565,2745,2745,2745,2745,4093
|
|
20240118,130600,24364941280,2750,2745,2750,2745,1650
|
|
20240118,130500,24360411065,2745,2750,2750,2745,2232
|
|
20240118,130400,24354280955,2755,2750,2755,2745,7824
|
|
20240118,130300,24332767690,2750,2750,2750,2745,4658
|
|
20240118,130200,24319975105,2750,2750,2750,2745,2661
|
|
20240118,130100,24312661590,2750,2755,2755,2750,10028
|
|
20240118,130000,24285083135,2750,2750,2750,2750,5198
|
|
20240118,125900,24270788635,2750,2755,2755,2745,8246
|
|
20240118,125800,24248114880,2750,2750,2750,2745,5024
|
|
20240118,125700,24234298885,2750,2750,2755,2745,1017
|
|
20240118,125600,24231503285,2740,2750,2755,2740,31125
|
|
20240118,125500,24146159615,2755,2750,2755,2750,2503
|
|
20240118,125400,24139275340,2755,2755,2760,2750,7244
|
|
20240118,125300,24119320595,2760,2765,2765,2755,1931
|
|
20240118,125200,24113990980,2765,2755,2765,2750,6506
|
|
20240118,125100,24096061840,2755,2750,2755,2750,14378
|
|
20240118,125000,24056488820,2750,2755,2755,2750,6724
|
|
20240118,124900,24037997310,2750,2755,2755,2750,5683
|
|
20240118,124800,24022364875,2755,2750,2755,2745,11007
|
|
20240118,124700,23992090760,2750,2740,2750,2735,28777
|
|
20240118,124600,23913273990,2735,2755,2760,2735,25942
|
|
20240118,124500,23842017355,2755,2750,2760,2750,5066
|
|
20240118,124400,23828061445,2750,2740,2760,2740,12882
|
|
20240118,124300,23792587490,2740,2795,2800,2720,202207
|
|
20240118,124200,23236168530,2790,2795,2800,2790,3590
|
|
20240118,124100,23226137140,2795,2795,2800,2790,4766
|
|
20240118,124000,23212821290,2795,2795,2795,2795,3012
|
|
20240118,123900,23204402750,2795,2800,2800,2790,1807
|
|
20240118,123800,23199353065,2800,2795,2800,2795,4600
|
|
20240118,123700,23186474820,2795,2795,2795,2795,1027
|
|
20240118,123600,23183604355,2795,2795,2800,2795,8075
|
|
20240118,123500,23161005610,2795,2795,2800,2795,2763
|
|
20240118,123400,23153282120,2790,2780,2790,2780,1707
|
|
20240118,123300,23148531160,2790,2790,2790,2780,16744
|
|
20240118,123200,23101954645,2785,2795,2800,2785,2356
|
|
20240118,123100,23095372440,2795,2790,2795,2785,4123
|
|
20240118,123000,23083856210,2790,2790,2790,2790,434
|
|
20240118,122900,23082645350,2795,2790,2795,2790,606
|
|
20240118,122800,23080953085,2790,2790,2795,2790,246
|
|
20240118,122700,23080266740,2790,2790,2795,2790,1077
|
|
20240118,122600,23077260205,2795,2790,2795,2790,2036
|
|
20240118,122500,23071579755,2785,2785,2785,2785,1800
|
|
20240118,122400,23066566755,2780,2775,2780,2775,1747
|
|
20240118,122300,23061710510,2780,2775,2780,2775,2541
|
|
20240118,122200,23054658630,2780,2780,2780,2775,436
|
|
20240118,122100,23053448700,2775,2775,2780,2770,2988
|
|
20240118,122000,23045162650,2780,2780,2780,2775,329
|
|
20240118,121900,23044248225,2775,2775,2780,2775,5239
|
|
20240118,121800,23029702810,2780,2780,2780,2775,368
|
|
20240118,121700,23028680845,2780,2775,2780,2775,1235
|
|
20240118,121600,23025251650,2775,2775,2780,2770,1486
|
|
20240118,121500,23021129940,2770,2780,2780,2770,12098
|
|
20240118,121400,22987555875,2780,2785,2785,2775,4975
|
|
20240118,121300,22973729940,2780,2780,2785,2780,3656
|
|
20240118,121200,22963566255,2780,2775,2785,2770,5868
|
|
20240118,121100,22947265705,2785,2780,2785,2770,6800
|
|
20240118,121000,22928386755,2780,2775,2785,2775,3576
|
|
20240118,120900,22918456900,2775,2785,2790,2775,2775
|
|
20240118,120800,22910745170,2790,2785,2790,2785,1998
|
|
20240118,120700,22905172255,2790,2800,2800,2790,5658
|
|
20240118,120600,22889334805,2800,2800,2805,2800,1223
|
|
20240118,120500,22885910155,2800,2800,2800,2795,9867
|
|
20240118,120400,22858306145,2795,2795,2805,2795,7955
|
|
20240118,120300,22836047555,2790,2780,2795,2780,15785
|
|
20240118,120200,22792083435,2780,2765,2780,2765,25598
|
|
20240118,120100,22721162555,2765,2770,2775,2760,10726
|
|
20240118,120000,22691492540,2770,2770,2775,2765,5359
|
|
20240118,115900,22676643880,2770,2770,2775,2765,3396
|
|
20240118,115800,22667238850,2765,2765,2770,2765,7099
|
|
20240118,115700,22647581050,2765,2775,2775,2760,11983
|
|
20240118,115600,22614420490,2765,2765,2780,2765,11544
|
|
20240118,115500,22582415690,2765,2775,2780,2755,52024
|
|
20240118,115400,22438741185,2770,2765,2780,2765,26702
|
|
20240118,115300,22364805370,2770,2785,2790,2770,38139
|
|
20240118,115200,22258934610,2785,2805,2805,2780,117033
|
|
20240118,115100,21931967150,2805,2800,2810,2800,3050
|
|
20240118,115000,21923422085,2800,2805,2815,2800,7686
|
|
20240118,114900,21901861260,2805,2810,2815,2805,26860
|
|
20240118,114800,21826512940,2805,2810,2815,2805,2097
|
|
20240118,114700,21820620545,2805,2805,2810,2805,380
|
|
20240118,114600,21819554565,2810,2810,2810,2805,1065
|
|
20240118,114500,21816564365,2810,2810,2810,2805,5674
|
|
20240118,114400,21800630870,2815,2820,2820,2805,145
|
|
20240118,114300,21800223335,2805,2805,2815,2800,7629
|
|
20240118,114200,21778836865,2805,2825,2825,2805,49373
|
|
20240118,114100,21640170845,2820,2820,2825,2820,3986
|
|
20240118,114000,21628925850,2820,2825,2825,2820,2941
|
|
20240118,113900,21620630465,2825,2820,2825,2820,707
|
|
20240118,113800,21618636600,2815,2820,2825,2815,2790
|
|
20240118,113700,21610771520,2820,2820,2820,2820,523
|
|
20240118,113600,21609296660,2815,2810,2815,2810,2267
|
|
20240118,113500,21602916130,2810,2810,2815,2810,959
|
|
20240118,113400,21600221180,2815,2820,2820,2815,2636
|
|
20240118,113300,21592799180,2820,2820,2820,2820,974
|
|
20240118,113200,21590052500,2820,2820,2820,2815,2507
|
|
20240118,113100,21582984260,2820,2815,2820,2815,596
|
|
20240118,113000,21581305985,2815,2815,2815,2810,4826
|
|
20240118,112900,21567728035,2815,2815,2815,2815,5466
|
|
20240118,112800,21552341245,2815,2820,2820,2815,4113
|
|
20240118,112700,21540762440,2820,2815,2820,2815,2851
|
|
20240118,112600,21532736865,2815,2815,2815,2810,576
|
|
20240118,112500,21531115440,2815,2810,2815,2810,7554
|
|
20240118,112400,21509885725,2810,2810,2815,2805,6537
|
|
20240118,112300,21491526755,2810,2815,2815,2810,1043
|
|
20240118,112200,21488595865,2810,2815,2815,2810,159
|
|
20240118,112100,21488149035,2810,2805,2815,2805,2899
|
|
20240118,112000,21480002350,2805,2810,2815,2805,6017
|
|
20240118,111900,21463103340,2810,2810,2815,2805,3089
|
|
20240118,111800,21454425015,2810,2810,2815,2810,19879
|
|
20240118,111700,21398545415,2810,2815,2815,2810,812
|
|
20240118,111600,21396260415,2810,2810,2810,2810,1066
|
|
20240118,111500,21393264955,2815,2810,2815,2805,10294
|
|
20240118,111400,21364347885,2815,2815,2820,2810,3477
|
|
20240118,111300,21354566670,2815,2815,2820,2810,7681
|
|
20240118,111200,21332928090,2815,2820,2825,2815,2002
|
|
20240118,111100,21327289325,2815,2820,2820,2815,5690
|
|
20240118,111000,21311247660,2820,2825,2825,2820,2542
|
|
20240118,110900,21304071405,2825,2825,2825,2820,5637
|
|
20240118,110800,21288159630,2825,2815,2825,2815,3787
|
|
20240118,110700,21277488660,2815,2815,2815,2810,4962
|
|
20240118,110600,21263533815,2815,2825,2825,2815,6725
|
|
20240118,110500,21244567250,2825,2810,2825,2810,2452
|
|
20240118,110400,21237659340,2810,2815,2820,2805,8106
|
|
20240118,110300,21214848295,2815,2810,2815,2805,9513
|
|
20240118,110200,21188091310,2810,2805,2810,2805,8126
|
|
20240118,110100,21165274490,2805,2815,2815,2805,8720
|
|
20240118,110000,21140771725,2815,2810,2815,2810,5495
|
|
20240118,105900,21125327430,2810,2810,2815,2810,1238
|
|
20240118,105800,21121847310,2815,2810,2815,2810,3955
|
|
20240118,105700,21110722615,2810,2815,2815,2805,2444
|
|
20240118,105600,21103855350,2810,2815,2815,2805,4543
|
|
20240118,105500,21091091575,2815,2810,2815,2805,3575
|
|
20240118,105400,21081060610,2805,2805,2815,2805,12784
|
|
20240118,105300,21045174935,2805,2805,2810,2805,8830
|
|
20240118,105200,21020404415,2805,2810,2810,2805,5220
|
|
20240118,105100,21005739885,2810,2810,2810,2810,4891
|
|
20240118,105000,20991996175,2810,2810,2810,2805,16543
|
|
20240118,104900,20945521480,2810,2815,2815,2805,10033
|
|
20240118,104800,20917324440,2815,2815,2815,2810,5937
|
|
20240118,104700,20900629430,2815,2830,2830,2815,22524
|
|
20240118,104600,20836997370,2830,2830,2835,2825,5332
|
|
20240118,104500,20821907370,2825,2805,2830,2805,22976
|
|
20240118,104400,20757250660,2805,2810,2810,2805,16330
|
|
20240118,104300,20711433680,2815,2810,2815,2800,23061
|
|
20240118,104200,20646770460,2810,2810,2815,2805,36766
|
|
20240118,104100,20543537885,2815,2815,2815,2805,34917
|
|
20240118,104000,20445428835,2815,2825,2830,2810,34509
|
|
20240118,103900,20348213410,2820,2830,2835,2815,67846
|
|
20240118,103800,20156578280,2835,2840,2845,2830,24678
|
|
20240118,103700,20086613905,2840,2840,2845,2840,16253
|
|
20240118,103600,20040442915,2840,2845,2845,2840,21245
|
|
20240118,103500,19980033825,2850,2855,2855,2850,5560
|
|
20240118,103400,19964186330,2855,2855,2860,2845,9485
|
|
20240118,103300,19937127780,2855,2860,2860,2850,4015
|
|
20240118,103200,19925675620,2855,2855,2860,2840,10809
|
|
20240118,103100,19894863100,2855,2860,2860,2840,32091
|
|
20240118,103000,19803494450,2860,2860,2860,2855,2650
|
|
20240118,102900,19795923220,2860,2865,2865,2855,17777
|
|
20240118,102800,19745080655,2870,2880,2880,2870,10150
|
|
20240118,102700,19715916605,2875,2880,2880,2875,3333
|
|
20240118,102600,19706328790,2875,2880,2885,2875,1312
|
|
20240118,102500,19702552410,2880,2875,2880,2870,2562
|
|
20240118,102400,19695189505,2875,2880,2885,2875,6094
|
|
20240118,102300,19677650225,2880,2885,2885,2880,2473
|
|
20240118,102200,19670521205,2885,2875,2885,2865,6517
|
|
20240118,102100,19651826005,2875,2870,2875,2865,2999
|
|
20240118,102000,19643221420,2870,2870,2870,2865,4765
|
|
20240118,101900,19629561145,2865,2875,2885,2860,15317
|
|
20240118,101800,19585561090,2875,2875,2880,2870,647
|
|
20240118,101700,19583701685,2875,2880,2880,2870,3415
|
|
20240118,101600,19573883875,2870,2875,2875,2860,3915
|
|
20240118,101500,19562644360,2870,2860,2875,2855,16836
|
|
20240118,101400,19514445510,2860,2865,2865,2860,4851
|
|
20240118,101300,19500556960,2870,2865,2870,2860,6245
|
|
20240118,101200,19482671410,2865,2850,2865,2850,20245
|
|
20240118,101100,19424905365,2850,2870,2875,2850,13832
|
|
20240118,101000,19385369495,2870,2865,2875,2855,6723
|
|
20240118,100900,19366102305,2865,2860,2870,2860,8993
|
|
20240118,100800,19340343605,2865,2850,2865,2845,24852
|
|
20240118,100700,19269484285,2850,2860,2870,2835,98018
|
|
20240118,100600,18990129320,2860,2880,2880,2860,41559
|
|
20240118,100500,18870837550,2880,2890,2890,2880,16056
|
|
20240118,100400,18824542440,2890,2885,2890,2885,4706
|
|
20240118,100300,18810949010,2890,2890,2895,2885,4720
|
|
20240118,100200,18797317325,2885,2885,2900,2885,2692
|
|
20240118,100100,18789539750,2885,2885,2895,2880,19293
|
|
20240118,100000,18733885345,2890,2915,2920,2885,19248
|
|
20240118,095900,18678012540,2910,2895,2915,2895,15168
|
|
20240118,095800,18633972210,2900,2885,2900,2885,10716
|
|
20240118,095700,18602984570,2885,2885,2890,2880,6696
|
|
20240118,095600,18583674310,2885,2890,2895,2880,10625
|
|
20240118,095500,18553016955,2890,2895,2900,2885,24401
|
|
20240118,095400,18482454600,2900,2905,2910,2900,11382
|
|
20240118,095300,18449435830,2905,2905,2910,2905,8828
|
|
20240118,095200,18423788300,2905,2920,2920,2905,32263
|
|
20240118,095100,18329821915,2920,2910,2920,2910,17110
|
|
20240118,095000,18279988785,2910,2905,2910,2900,10851
|
|
20240118,094900,18248460615,2900,2900,2910,2895,17231
|
|
20240118,094800,18198480770,2900,2900,2905,2890,29453
|
|
20240118,094700,18113144660,2895,2880,2900,2875,19139
|
|
20240118,094600,18057900515,2880,2875,2880,2865,20773
|
|
20240118,094500,17998275380,2870,2885,2895,2870,32365
|
|
20240118,094400,17905072870,2890,2860,2890,2860,21330
|
|
20240118,094300,17843832510,2860,2865,2870,2860,28228
|
|
20240118,094200,17763003365,2865,2870,2880,2860,42739
|
|
20240118,094100,17640449480,2880,2880,2890,2865,65871
|
|
20240118,094000,17451237860,2890,2890,2895,2875,54620
|
|
20240118,093900,17293736415,2890,2880,2905,2875,72851
|
|
20240118,093800,17083207020,2875,2915,2915,2875,124351
|
|
20240118,093700,16723019315,2915,2930,2930,2910,36497
|
|
20240118,093600,16616493960,2925,2930,2935,2915,31268
|
|
20240118,093500,16524975725,2935,2920,2935,2915,15764
|
|
20240118,093400,16478872640,2915,2910,2930,2910,32706
|
|
20240118,093300,16383446205,2915,2935,2940,2910,44799
|
|
20240118,093200,16252630815,2935,2910,2950,2910,41314
|
|
20240118,093100,16131612540,2910,2945,2945,2910,142990
|
|
20240118,093000,15713959925,2945,2955,2960,2945,35383
|
|
20240118,092900,15609585920,2950,2975,2975,2950,12220
|
|
20240118,092800,15573433630,2965,2970,2990,2965,22211
|
|
20240118,092700,15507286020,2970,2940,2975,2940,31315
|
|
20240118,092600,15414953475,2945,2945,2955,2940,68732
|
|
20240118,092500,15212478780,2945,2950,2955,2945,52016
|
|
20240118,092400,15059115955,2950,2970,2970,2950,33760
|
|
20240118,092300,14959307260,2965,2965,2985,2965,34767
|
|
20240118,092200,14855906610,2970,2960,2970,2945,89378
|
|
20240118,092100,14591903025,2965,2980,2985,2950,52810
|
|
20240118,092000,14435445915,2985,2995,3000,2980,56323
|
|
20240118,091900,14266986175,2995,3020,3030,2995,63623
|
|
20240118,091800,14075759980,3020,2995,3040,2985,192237
|
|
20240118,091700,13497106445,2995,2955,3000,2950,186265
|
|
20240118,091600,12943349365,2950,2945,2960,2940,91023
|
|
20240118,091500,12675269660,2945,2950,2960,2945,62137
|
|
20240118,091400,12492122950,2945,2955,2970,2940,87497
|
|
20240118,091300,12234074580,2970,2945,2985,2940,131693
|
|
20240118,091200,11843068995,2945,2985,2990,2935,252243
|
|
20240118,091100,11094883935,2990,3000,3005,2980,159570
|
|
20240118,091000,10617459760,3005,3045,3050,2995,128192
|
|
20240118,090900,10231426960,3050,3045,3060,3035,211222
|
|
20240118,090800,9587785450,3050,3000,3055,2990,172832
|
|
20240118,090700,9064083150,2990,2990,3005,2980,120712
|
|
20240118,090600,8703192555,2985,3025,3045,2985,197892
|
|
20240118,090500,8107221400,3020,3045,3055,3010,177133
|
|
20240118,090400,7569829860,3050,3065,3065,3020,187551
|
|
20240118,090300,6998924920,3065,3045,3065,2985,299535
|
|
20240118,090200,6092781935,3050,3090,3100,3030,365851
|
|
20240118,090100,4972170495,3095,3000,3130,2960,832575
|
|
20240118,090000,2432305475,3010,3010,3045,3000,805961
|