752 lines
37 KiB
CSV
752 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,212900,7254047535,2705,2705,2705,2705,28887
|
|
20240119,212800,7254047535,2705,2705,2705,2705,0
|
|
20240119,212700,7254047535,2705,2705,2705,2705,0
|
|
20240119,212600,7254047535,2705,2705,2705,2705,0
|
|
20240119,212500,7254047535,2705,2705,2705,2705,0
|
|
20240119,212400,7254047535,2705,2705,2705,2705,0
|
|
20240119,212300,7254047535,2705,2705,2705,2705,0
|
|
20240119,212200,7254047535,2705,2705,2705,2705,0
|
|
20240119,212100,7254047535,2705,2705,2705,2705,0
|
|
20240119,212000,7254047535,2705,2705,2705,2705,0
|
|
20240119,211900,7254047535,2705,2705,2705,2705,0
|
|
20240119,211800,7254047535,2705,2705,2705,2705,0
|
|
20240119,211700,7254047535,2705,2705,2705,2705,0
|
|
20240119,211600,7254047535,2705,2705,2705,2705,0
|
|
20240119,211500,7254047535,2705,2705,2705,2705,0
|
|
20240119,211400,7254047535,2705,2705,2705,2705,0
|
|
20240119,211300,7254047535,2705,2705,2705,2705,0
|
|
20240119,211200,7254047535,2705,2705,2705,2705,0
|
|
20240119,211100,7254047535,2705,2705,2705,2705,0
|
|
20240119,211000,7254047535,2705,2705,2705,2705,0
|
|
20240119,210900,7254047535,2705,2705,2705,2705,0
|
|
20240119,210800,7254047535,2705,2705,2705,2705,0
|
|
20240119,210700,7254047535,2705,2705,2705,2705,0
|
|
20240119,210600,7254047535,2705,2705,2705,2705,0
|
|
20240119,210500,7254047535,2705,2705,2705,2705,0
|
|
20240119,210400,7254047535,2705,2705,2705,2705,0
|
|
20240119,210300,7254047535,2705,2705,2705,2705,0
|
|
20240119,210200,7254047535,2705,2705,2705,2705,0
|
|
20240119,210100,7254047535,2705,2705,2705,2705,0
|
|
20240119,210000,7254047535,2705,2705,2705,2705,0
|
|
20240119,205900,7254047535,2705,2705,2705,2705,28887
|
|
20240119,205800,7254047535,2705,2705,2705,2705,0
|
|
20240119,205700,7254047535,2705,2705,2705,2705,0
|
|
20240119,205600,7254047535,2705,2705,2705,2705,0
|
|
20240119,205500,7254047535,2705,2705,2705,2705,0
|
|
20240119,205400,7254047535,2705,2705,2705,2705,0
|
|
20240119,205300,7254047535,2705,2705,2705,2705,0
|
|
20240119,205200,7254047535,2705,2705,2705,2705,0
|
|
20240119,205100,7254047535,2705,2705,2705,2705,0
|
|
20240119,205000,7254047535,2705,2705,2705,2705,0
|
|
20240119,204900,7254047535,2705,2705,2705,2705,0
|
|
20240119,204800,7254047535,2705,2705,2705,2705,0
|
|
20240119,204700,7254047535,2705,2705,2705,2705,0
|
|
20240119,204600,7254047535,2705,2705,2705,2705,0
|
|
20240119,204500,7254047535,2705,2705,2705,2705,0
|
|
20240119,204400,7254047535,2705,2705,2705,2705,0
|
|
20240119,204300,7254047535,2705,2705,2705,2705,0
|
|
20240119,204200,7254047535,2705,2705,2705,2705,0
|
|
20240119,204100,7254047535,2705,2705,2705,2705,0
|
|
20240119,204000,7254047535,2705,2705,2705,2705,0
|
|
20240119,203900,7254047535,2705,2705,2705,2705,0
|
|
20240119,203800,7254047535,2705,2705,2705,2705,0
|
|
20240119,203700,7254047535,2705,2705,2705,2705,0
|
|
20240119,203600,7254047535,2705,2705,2705,2705,0
|
|
20240119,203500,7254047535,2705,2705,2705,2705,0
|
|
20240119,203400,7254047535,2705,2705,2705,2705,0
|
|
20240119,203300,7254047535,2705,2705,2705,2705,0
|
|
20240119,203200,7254047535,2705,2705,2705,2705,0
|
|
20240119,203100,7254047535,2705,2705,2705,2705,0
|
|
20240119,203000,7254047535,2705,2705,2705,2705,0
|
|
20240119,202900,7254047535,2705,2705,2705,2705,28887
|
|
20240119,202800,7254047535,2705,2705,2705,2705,0
|
|
20240119,202700,7254047535,2705,2705,2705,2705,0
|
|
20240119,202600,7254047535,2705,2705,2705,2705,0
|
|
20240119,202500,7254047535,2705,2705,2705,2705,0
|
|
20240119,202400,7254047535,2705,2705,2705,2705,0
|
|
20240119,202300,7254047535,2705,2705,2705,2705,0
|
|
20240119,202200,7254047535,2705,2705,2705,2705,0
|
|
20240119,202100,7254047535,2705,2705,2705,2705,0
|
|
20240119,202000,7254047535,2705,2705,2705,2705,0
|
|
20240119,201900,7254047535,2705,2705,2705,2705,0
|
|
20240119,201800,7254047535,2705,2705,2705,2705,0
|
|
20240119,201700,7254047535,2705,2705,2705,2705,0
|
|
20240119,201600,7254047535,2705,2705,2705,2705,0
|
|
20240119,201500,7254047535,2705,2705,2705,2705,0
|
|
20240119,201400,7254047535,2705,2705,2705,2705,0
|
|
20240119,201300,7254047535,2705,2705,2705,2705,0
|
|
20240119,201200,7254047535,2705,2705,2705,2705,0
|
|
20240119,201100,7254047535,2705,2705,2705,2705,0
|
|
20240119,201000,7254047535,2705,2705,2705,2705,0
|
|
20240119,200900,7254047535,2705,2705,2705,2705,0
|
|
20240119,200800,7254047535,2705,2705,2705,2705,0
|
|
20240119,200700,7254047535,2705,2705,2705,2705,0
|
|
20240119,200600,7254047535,2705,2705,2705,2705,0
|
|
20240119,200500,7254047535,2705,2705,2705,2705,0
|
|
20240119,200400,7254047535,2705,2705,2705,2705,0
|
|
20240119,200300,7254047535,2705,2705,2705,2705,0
|
|
20240119,200200,7254047535,2705,2705,2705,2705,0
|
|
20240119,200100,7254047535,2705,2705,2705,2705,0
|
|
20240119,200000,7254047535,2705,2705,2705,2705,0
|
|
20240119,195900,7254047535,2705,2705,2705,2705,28887
|
|
20240119,195800,7254047535,2705,2705,2705,2705,0
|
|
20240119,195700,7254047535,2705,2705,2705,2705,0
|
|
20240119,195600,7254047535,2705,2705,2705,2705,0
|
|
20240119,195500,7254047535,2705,2705,2705,2705,0
|
|
20240119,195400,7254047535,2705,2705,2705,2705,0
|
|
20240119,195300,7254047535,2705,2705,2705,2705,0
|
|
20240119,195200,7254047535,2705,2705,2705,2705,0
|
|
20240119,195100,7254047535,2705,2705,2705,2705,0
|
|
20240119,195000,7254047535,2705,2705,2705,2705,0
|
|
20240119,194900,7254047535,2705,2705,2705,2705,0
|
|
20240119,194800,7254047535,2705,2705,2705,2705,0
|
|
20240119,194700,7254047535,2705,2705,2705,2705,0
|
|
20240119,194600,7254047535,2705,2705,2705,2705,0
|
|
20240119,194500,7254047535,2705,2705,2705,2705,0
|
|
20240119,194400,7254047535,2705,2705,2705,2705,0
|
|
20240119,194300,7254047535,2705,2705,2705,2705,0
|
|
20240119,194200,7254047535,2705,2705,2705,2705,0
|
|
20240119,194100,7254047535,2705,2705,2705,2705,0
|
|
20240119,194000,7254047535,2705,2705,2705,2705,0
|
|
20240119,193900,7254047535,2705,2705,2705,2705,0
|
|
20240119,193800,7254047535,2705,2705,2705,2705,0
|
|
20240119,193700,7254047535,2705,2705,2705,2705,0
|
|
20240119,193600,7254047535,2705,2705,2705,2705,0
|
|
20240119,193500,7254047535,2705,2705,2705,2705,0
|
|
20240119,193400,7254047535,2705,2705,2705,2705,0
|
|
20240119,193300,7254047535,2705,2705,2705,2705,0
|
|
20240119,193200,7254047535,2705,2705,2705,2705,0
|
|
20240119,193100,7254047535,2705,2705,2705,2705,0
|
|
20240119,193000,7254047535,2705,2705,2705,2705,0
|
|
20240119,192900,7254047535,2705,2705,2705,2705,28887
|
|
20240119,192800,7254047535,2705,2705,2705,2705,0
|
|
20240119,192700,7254047535,2705,2705,2705,2705,0
|
|
20240119,192600,7254047535,2705,2705,2705,2705,0
|
|
20240119,192500,7254047535,2705,2705,2705,2705,0
|
|
20240119,192400,7254047535,2705,2705,2705,2705,0
|
|
20240119,192300,7254047535,2705,2705,2705,2705,0
|
|
20240119,192200,7254047535,2705,2705,2705,2705,0
|
|
20240119,192100,7254047535,2705,2705,2705,2705,0
|
|
20240119,192000,7254047535,2705,2705,2705,2705,0
|
|
20240119,191900,7254047535,2705,2705,2705,2705,0
|
|
20240119,191800,7254047535,2705,2705,2705,2705,0
|
|
20240119,191700,7254047535,2705,2705,2705,2705,0
|
|
20240119,191600,7254047535,2705,2705,2705,2705,0
|
|
20240119,191500,7254047535,2705,2705,2705,2705,0
|
|
20240119,191400,7254047535,2705,2705,2705,2705,0
|
|
20240119,191300,7254047535,2705,2705,2705,2705,0
|
|
20240119,191200,7254047535,2705,2705,2705,2705,0
|
|
20240119,191100,7254047535,2705,2705,2705,2705,0
|
|
20240119,191000,7254047535,2705,2705,2705,2705,0
|
|
20240119,190900,7254047535,2705,2705,2705,2705,0
|
|
20240119,190800,7254047535,2705,2705,2705,2705,0
|
|
20240119,190700,7254047535,2705,2705,2705,2705,0
|
|
20240119,190600,7254047535,2705,2705,2705,2705,0
|
|
20240119,190500,7254047535,2705,2705,2705,2705,0
|
|
20240119,190400,7254047535,2705,2705,2705,2705,0
|
|
20240119,190300,7254047535,2705,2705,2705,2705,0
|
|
20240119,190200,7254047535,2705,2705,2705,2705,0
|
|
20240119,190100,7254047535,2705,2705,2705,2705,0
|
|
20240119,190000,7254047535,2705,2705,2705,2705,0
|
|
20240119,185900,7254047535,2705,2705,2705,2705,28887
|
|
20240119,185800,7254047535,2705,2705,2705,2705,0
|
|
20240119,185700,7254047535,2705,2705,2705,2705,0
|
|
20240119,185600,7254047535,2705,2705,2705,2705,0
|
|
20240119,185500,7254047535,2705,2705,2705,2705,0
|
|
20240119,185400,7254047535,2705,2705,2705,2705,0
|
|
20240119,185300,7254047535,2705,2705,2705,2705,0
|
|
20240119,185200,7254047535,2705,2705,2705,2705,0
|
|
20240119,185100,7254047535,2705,2705,2705,2705,0
|
|
20240119,185000,7254047535,2705,2705,2705,2705,0
|
|
20240119,184900,7254047535,2705,2705,2705,2705,0
|
|
20240119,184800,7254047535,2705,2705,2705,2705,0
|
|
20240119,184700,7254047535,2705,2705,2705,2705,0
|
|
20240119,184600,7254047535,2705,2705,2705,2705,0
|
|
20240119,184500,7254047535,2705,2705,2705,2705,0
|
|
20240119,184400,7254047535,2705,2705,2705,2705,0
|
|
20240119,184300,7254047535,2705,2705,2705,2705,0
|
|
20240119,184200,7254047535,2705,2705,2705,2705,0
|
|
20240119,184100,7254047535,2705,2705,2705,2705,0
|
|
20240119,184000,7254047535,2705,2705,2705,2705,0
|
|
20240119,183900,7254047535,2705,2705,2705,2705,0
|
|
20240119,183800,7254047535,2705,2705,2705,2705,0
|
|
20240119,183700,7254047535,2705,2705,2705,2705,0
|
|
20240119,183600,7254047535,2705,2705,2705,2705,0
|
|
20240119,183500,7254047535,2705,2705,2705,2705,0
|
|
20240119,183400,7254047535,2705,2705,2705,2705,0
|
|
20240119,183300,7254047535,2705,2705,2705,2705,0
|
|
20240119,183200,7254047535,2705,2705,2705,2705,0
|
|
20240119,183100,7254047535,2705,2705,2705,2705,0
|
|
20240119,183000,7254047535,2705,2705,2705,2705,0
|
|
20240119,182900,7254047535,2705,2705,2705,2705,28887
|
|
20240119,182800,7254047535,2705,2705,2705,2705,0
|
|
20240119,182700,7254047535,2705,2705,2705,2705,0
|
|
20240119,182600,7254047535,2705,2705,2705,2705,0
|
|
20240119,182500,7254047535,2705,2705,2705,2705,0
|
|
20240119,182400,7254047535,2705,2705,2705,2705,0
|
|
20240119,182300,7254047535,2705,2705,2705,2705,0
|
|
20240119,182200,7254047535,2705,2705,2705,2705,0
|
|
20240119,182100,7254047535,2705,2705,2705,2705,0
|
|
20240119,182000,7254047535,2705,2705,2705,2705,0
|
|
20240119,181900,7254047535,2705,2705,2705,2705,0
|
|
20240119,181800,7254047535,2705,2705,2705,2705,0
|
|
20240119,181700,7254047535,2705,2705,2705,2705,0
|
|
20240119,181600,7254047535,2705,2705,2705,2705,0
|
|
20240119,181500,7254047535,2705,2705,2705,2705,0
|
|
20240119,181400,7254047535,2705,2705,2705,2705,0
|
|
20240119,181300,7254047535,2705,2705,2705,2705,0
|
|
20240119,181200,7254047535,2705,2705,2705,2705,0
|
|
20240119,181100,7254047535,2705,2705,2705,2705,0
|
|
20240119,181000,7254047535,2705,2705,2705,2705,0
|
|
20240119,180900,7254047535,2705,2705,2705,2705,0
|
|
20240119,180800,7254047535,2705,2705,2705,2705,0
|
|
20240119,180700,7254047535,2705,2705,2705,2705,0
|
|
20240119,180600,7254047535,2705,2705,2705,2705,0
|
|
20240119,180500,7254047535,2705,2705,2705,2705,0
|
|
20240119,180400,7254047535,2705,2705,2705,2705,0
|
|
20240119,180300,7254047535,2705,2705,2705,2705,0
|
|
20240119,180200,7254047535,2705,2705,2705,2705,0
|
|
20240119,180100,7254047535,2705,2705,2705,2705,0
|
|
20240119,180000,7254047535,2705,2705,2705,2705,0
|
|
20240119,175900,7254047535,2705,2705,2705,2705,28887
|
|
20240119,175800,7254047535,2705,2705,2705,2705,0
|
|
20240119,175700,7254047535,2705,2705,2705,2705,0
|
|
20240119,175600,7254047535,2705,2705,2705,2705,0
|
|
20240119,175500,7254047535,2705,2705,2705,2705,0
|
|
20240119,175400,7254047535,2705,2705,2705,2705,0
|
|
20240119,175300,7254047535,2705,2705,2705,2705,0
|
|
20240119,175200,7254047535,2705,2705,2705,2705,0
|
|
20240119,175100,7254047535,2705,2705,2705,2705,0
|
|
20240119,175000,7254047535,2705,2705,2705,2705,0
|
|
20240119,174900,7254047535,2705,2705,2705,2705,0
|
|
20240119,174800,7254047535,2705,2705,2705,2705,0
|
|
20240119,174700,7254047535,2705,2705,2705,2705,0
|
|
20240119,174600,7254047535,2705,2705,2705,2705,0
|
|
20240119,174500,7254047535,2705,2705,2705,2705,0
|
|
20240119,174400,7254047535,2705,2705,2705,2705,0
|
|
20240119,174300,7254047535,2705,2705,2705,2705,0
|
|
20240119,174200,7254047535,2705,2705,2705,2705,0
|
|
20240119,174100,7254047535,2705,2705,2705,2705,0
|
|
20240119,174000,7254047535,2705,2705,2705,2705,0
|
|
20240119,173900,7254047535,2705,2705,2705,2705,0
|
|
20240119,173800,7254047535,2705,2705,2705,2705,0
|
|
20240119,173700,7254047535,2705,2705,2705,2705,0
|
|
20240119,173600,7254047535,2705,2705,2705,2705,0
|
|
20240119,173500,7254047535,2705,2705,2705,2705,0
|
|
20240119,173400,7254047535,2705,2705,2705,2705,0
|
|
20240119,173300,7254047535,2705,2705,2705,2705,0
|
|
20240119,173200,7254047535,2705,2705,2705,2705,0
|
|
20240119,173100,7254047535,2705,2705,2705,2705,0
|
|
20240119,173000,7254047535,2705,2705,2705,2705,0
|
|
20240119,172900,7254047535,2705,2705,2705,2705,28887
|
|
20240119,172800,7254047535,2705,2705,2705,2705,0
|
|
20240119,172700,7254047535,2705,2705,2705,2705,0
|
|
20240119,172600,7254047535,2705,2705,2705,2705,0
|
|
20240119,172500,7254047535,2705,2705,2705,2705,0
|
|
20240119,172400,7254047535,2705,2705,2705,2705,0
|
|
20240119,172300,7254047535,2705,2705,2705,2705,0
|
|
20240119,172200,7254047535,2705,2705,2705,2705,0
|
|
20240119,172100,7254047535,2705,2705,2705,2705,0
|
|
20240119,172000,7254047535,2705,2705,2705,2705,0
|
|
20240119,171900,7254047535,2705,2705,2705,2705,0
|
|
20240119,171800,7254047535,2705,2705,2705,2705,0
|
|
20240119,171700,7254047535,2705,2705,2705,2705,0
|
|
20240119,171600,7254047535,2705,2705,2705,2705,0
|
|
20240119,171500,7254047535,2705,2705,2705,2705,0
|
|
20240119,171400,7254047535,2705,2705,2705,2705,0
|
|
20240119,171300,7254047535,2705,2705,2705,2705,0
|
|
20240119,171200,7254047535,2705,2705,2705,2705,0
|
|
20240119,171100,7254047535,2705,2705,2705,2705,0
|
|
20240119,171000,7254047535,2705,2705,2705,2705,0
|
|
20240119,170900,7254047535,2705,2705,2705,2705,0
|
|
20240119,170800,7254047535,2705,2705,2705,2705,0
|
|
20240119,170700,7254047535,2705,2705,2705,2705,0
|
|
20240119,170600,7254047535,2705,2705,2705,2705,0
|
|
20240119,170500,7254047535,2705,2705,2705,2705,0
|
|
20240119,170400,7254047535,2705,2705,2705,2705,0
|
|
20240119,170300,7254047535,2705,2705,2705,2705,0
|
|
20240119,170200,7254047535,2705,2705,2705,2705,0
|
|
20240119,170100,7254047535,2705,2705,2705,2705,0
|
|
20240119,170000,7254047535,2705,2705,2705,2705,0
|
|
20240119,165900,7254047535,2705,2705,2705,2705,28887
|
|
20240119,165800,7254047535,2705,2705,2705,2705,0
|
|
20240119,165700,7254047535,2705,2705,2705,2705,0
|
|
20240119,165600,7254047535,2705,2705,2705,2705,0
|
|
20240119,165500,7254047535,2705,2705,2705,2705,0
|
|
20240119,165400,7254047535,2705,2705,2705,2705,0
|
|
20240119,165300,7254047535,2705,2705,2705,2705,0
|
|
20240119,165200,7254047535,2705,2705,2705,2705,0
|
|
20240119,165100,7254047535,2705,2705,2705,2705,0
|
|
20240119,165000,7254047535,2705,2705,2705,2705,0
|
|
20240119,164900,7254047535,2705,2705,2705,2705,0
|
|
20240119,164800,7254047535,2705,2705,2705,2705,0
|
|
20240119,164700,7254047535,2705,2705,2705,2705,0
|
|
20240119,164600,7254047535,2705,2705,2705,2705,0
|
|
20240119,164500,7254047535,2705,2705,2705,2705,0
|
|
20240119,164400,7254047535,2705,2705,2705,2705,0
|
|
20240119,164300,7254047535,2705,2705,2705,2705,0
|
|
20240119,164200,7254047535,2705,2705,2705,2705,0
|
|
20240119,164100,7254047535,2705,2705,2705,2705,0
|
|
20240119,164000,7254047535,2705,2705,2705,2705,0
|
|
20240119,163900,7254047535,2705,2705,2705,2705,0
|
|
20240119,163800,7254047535,2705,2705,2705,2705,0
|
|
20240119,163700,7254047535,2705,2705,2705,2705,0
|
|
20240119,163600,7254047535,2705,2705,2705,2705,0
|
|
20240119,163500,7254047535,2705,2705,2705,2705,0
|
|
20240119,163400,7254047535,2705,2705,2705,2705,0
|
|
20240119,163300,7254047535,2705,2705,2705,2705,0
|
|
20240119,163200,7254047535,2705,2705,2705,2705,0
|
|
20240119,163100,7254047535,2705,2705,2705,2705,0
|
|
20240119,163000,7254047535,2705,2705,2705,2705,0
|
|
20240119,162900,7254047535,2705,2705,2705,2705,28887
|
|
20240119,162800,7254047535,2705,2705,2705,2705,0
|
|
20240119,162700,7254047535,2705,2705,2705,2705,0
|
|
20240119,162600,7254047535,2705,2705,2705,2705,0
|
|
20240119,162500,7254047535,2705,2705,2705,2705,0
|
|
20240119,162400,7254047535,2705,2705,2705,2705,0
|
|
20240119,162300,7254047535,2705,2705,2705,2705,0
|
|
20240119,162200,7254047535,2705,2705,2705,2705,0
|
|
20240119,162100,7254047535,2705,2705,2705,2705,0
|
|
20240119,162000,7254047535,2705,2705,2705,2705,0
|
|
20240119,161900,7254047535,2705,2705,2705,2705,0
|
|
20240119,161800,7254047535,2705,2705,2705,2705,0
|
|
20240119,161700,7254047535,2705,2705,2705,2705,0
|
|
20240119,161600,7254047535,2705,2705,2705,2705,0
|
|
20240119,161500,7254047535,2705,2705,2705,2705,0
|
|
20240119,161400,7254047535,2705,2705,2705,2705,0
|
|
20240119,161300,7254047535,2705,2705,2705,2705,0
|
|
20240119,161200,7254047535,2705,2705,2705,2705,0
|
|
20240119,161100,7254047535,2705,2705,2705,2705,0
|
|
20240119,161000,7254047535,2705,2705,2705,2705,0
|
|
20240119,160900,7254047535,2705,2705,2705,2705,0
|
|
20240119,160800,7254047535,2705,2705,2705,2705,0
|
|
20240119,160700,7254047535,2705,2705,2705,2705,0
|
|
20240119,160600,7254047535,2705,2705,2705,2705,0
|
|
20240119,160500,7254047535,2705,2705,2705,2705,0
|
|
20240119,160400,7254047535,2705,2705,2705,2705,0
|
|
20240119,160300,7254047535,2705,2705,2705,2705,0
|
|
20240119,160200,7254047535,2705,2705,2705,2705,0
|
|
20240119,160100,7254047535,2705,2705,2705,2705,0
|
|
20240119,160000,7254047535,2705,2705,2705,2705,0
|
|
20240119,155900,7254047535,2705,2705,2705,2705,28887
|
|
20240119,155800,7254047535,2705,2705,2705,2705,0
|
|
20240119,155700,7254047535,2705,2705,2705,2705,0
|
|
20240119,155600,7254047535,2705,2705,2705,2705,0
|
|
20240119,155500,7254047535,2705,2705,2705,2705,0
|
|
20240119,155400,7254047535,2705,2705,2705,2705,0
|
|
20240119,155300,7254047535,2705,2705,2705,2705,0
|
|
20240119,155200,7254047535,2705,2705,2705,2705,0
|
|
20240119,155100,7254047535,2705,2705,2705,2705,0
|
|
20240119,155000,7254047535,2705,2705,2705,2705,0
|
|
20240119,154900,7254047535,2705,2705,2705,2705,0
|
|
20240119,154800,7254047535,2705,2705,2705,2705,0
|
|
20240119,154700,7254047535,2705,2705,2705,2705,0
|
|
20240119,154600,7254047535,2705,2705,2705,2705,0
|
|
20240119,154500,7254047535,2705,2705,2705,2705,0
|
|
20240119,154400,7254047535,2705,2705,2705,2705,0
|
|
20240119,154300,7254047535,2705,2705,2705,2705,0
|
|
20240119,154200,7254047535,2705,2705,2705,2705,0
|
|
20240119,154100,7254047535,2705,2705,2705,2705,0
|
|
20240119,154000,7254047535,2705,2705,2705,2705,0
|
|
20240119,153900,7254047535,2705,2705,2705,2705,0
|
|
20240119,153800,7254047535,2705,2705,2705,2705,0
|
|
20240119,153700,7254047535,2705,2705,2705,2705,0
|
|
20240119,153600,7254047535,2705,2705,2705,2705,0
|
|
20240119,153500,7254047535,2705,2705,2705,2705,0
|
|
20240119,153400,7254047535,2705,2705,2705,2705,0
|
|
20240119,153300,7254047535,2705,2705,2705,2705,0
|
|
20240119,153200,7254047535,2705,2705,2705,2705,0
|
|
20240119,153100,7254047535,2705,2705,2705,2705,0
|
|
20240119,153000,7254047535,2705,2705,2705,2705,28887
|
|
20240119,152900,7175908200,2710,2710,2710,2710,0
|
|
20240119,152800,7175908200,2710,2710,2710,2710,0
|
|
20240119,152700,7175908200,2710,2710,2710,2710,0
|
|
20240119,152600,7175908200,2710,2710,2710,2710,0
|
|
20240119,152500,7175908200,2710,2710,2710,2710,0
|
|
20240119,152400,7175908200,2710,2710,2710,2710,0
|
|
20240119,152300,7175908200,2710,2710,2710,2710,0
|
|
20240119,152200,7175908200,2710,2710,2710,2710,0
|
|
20240119,152100,7175908200,2710,2710,2710,2710,0
|
|
20240119,152000,7175908200,2710,2710,2710,2710,0
|
|
20240119,151900,7175908200,2710,2705,2710,2705,2435
|
|
20240119,151800,7169321370,2710,2705,2710,2705,1620
|
|
20240119,151700,7164939205,2705,2705,2705,2700,4978
|
|
20240119,151600,7151475215,2705,2705,2710,2705,4404
|
|
20240119,151500,7139562345,2705,2705,2710,2705,1329
|
|
20240119,151400,7135966940,2700,2700,2705,2700,2354
|
|
20240119,151300,7129610640,2705,2700,2705,2700,3219
|
|
20240119,151200,7120918405,2695,2700,2700,2695,16045
|
|
20240119,151100,7077636040,2700,2700,2700,2695,16813
|
|
20240119,151000,7032292540,2695,2700,2710,2695,17146
|
|
20240119,150900,6986043810,2700,2710,2710,2700,16809
|
|
20240119,150800,6940620430,2715,2715,2715,2710,1186
|
|
20240119,150700,6937402130,2710,2715,2715,2710,1596
|
|
20240119,150600,6933076885,2710,2720,2725,2710,2020
|
|
20240119,150500,6927588720,2720,2720,2720,2720,3266
|
|
20240119,150400,6918705200,2715,2720,2720,2715,191
|
|
20240119,150300,6918186040,2720,2720,2720,2720,752
|
|
20240119,150200,6916140600,2720,2720,2720,2720,2008
|
|
20240119,150100,6910678840,2720,2715,2720,2715,676
|
|
20240119,150000,6908842675,2715,2715,2715,2710,341
|
|
20240119,145900,6907918500,2715,2710,2715,2710,935
|
|
20240119,145800,6905384240,2710,2720,2720,2710,116
|
|
20240119,145700,6905069720,2720,2720,2725,2710,378
|
|
20240119,145600,6904045025,2720,2720,2720,2705,2881
|
|
20240119,145500,6896225745,2720,2720,2720,2715,215
|
|
20240119,145400,6895641995,2720,2715,2720,2715,1947
|
|
20240119,145300,6890355370,2725,2720,2725,2715,3383
|
|
20240119,145200,6881153845,2720,2720,2720,2715,186
|
|
20240119,145100,6880647950,2720,2720,2720,2715,1019
|
|
20240119,145000,6877876845,2720,2710,2720,2710,1679
|
|
20240119,144900,6873318890,2710,2715,2715,2710,1249
|
|
20240119,144800,6869930630,2710,2710,2710,2710,0
|
|
20240119,144700,6869930630,2710,2710,2710,2710,1523
|
|
20240119,144600,6865803300,2715,2715,2715,2710,2170
|
|
20240119,144500,6859922345,2715,2715,2715,2715,13
|
|
20240119,144400,6859887050,2710,2715,2715,2710,443
|
|
20240119,144300,6858685885,2720,2715,2720,2710,1200
|
|
20240119,144200,6855426970,2715,2715,2715,2710,1873
|
|
20240119,144100,6850351125,2710,2715,2715,2710,390
|
|
20240119,144000,6849292775,2710,2710,2715,2710,29
|
|
20240119,143900,6849214180,2715,2715,2715,2715,100
|
|
20240119,143800,6848942680,2715,2715,2715,2710,291
|
|
20240119,143700,6848153865,2715,2715,2715,2710,2297
|
|
20240119,143600,6841928775,2715,2710,2715,2710,510
|
|
20240119,143500,6840544175,2710,2710,2710,2710,3177
|
|
20240119,143400,6831934505,2715,2720,2720,2715,3581
|
|
20240119,143300,6822211800,2720,2720,2720,2715,3564
|
|
20240119,143200,6812524435,2725,2725,2725,2725,53
|
|
20240119,143100,6812380010,2725,2725,2725,2725,102
|
|
20240119,143000,6812102060,2725,2725,2725,2715,4536
|
|
20240119,142900,6799764040,2730,2725,2735,2720,12941
|
|
20240119,142800,6764526720,2720,2720,2750,2715,47291
|
|
20240119,142700,6635674050,2720,2720,2720,2705,1406
|
|
20240119,142600,6631854900,2720,2720,2720,2705,822
|
|
20240119,142500,6629623690,2720,2720,2720,2720,160
|
|
20240119,142400,6629188490,2720,2710,2720,2705,22943
|
|
20240119,142300,6566910710,2710,2710,2710,2710,1
|
|
20240119,142200,6566908000,2705,2710,2710,2705,1003
|
|
20240119,142100,6564194870,2705,2710,2710,2705,5443
|
|
20240119,142000,6549446340,2705,2705,2705,2705,2275
|
|
20240119,141900,6543292465,2705,2705,2705,2700,4985
|
|
20240119,141800,6529828040,2705,2700,2705,2700,2197
|
|
20240119,141700,6523885535,2700,2705,2705,2700,471
|
|
20240119,141600,6522613820,2705,2700,2705,2700,649
|
|
20240119,141500,6520860520,2705,2700,2705,2700,2600
|
|
20240119,141400,6513835520,2705,2700,2705,2700,214
|
|
20240119,141300,6513257660,2700,2700,2700,2700,13
|
|
20240119,141200,6513222560,2700,2700,2700,2700,265
|
|
20240119,141100,6512507060,2700,2700,2700,2700,769
|
|
20240119,141000,6510430760,2700,2695,2700,2695,2376
|
|
20240119,140900,6504016780,2695,2695,2695,2690,10300
|
|
20240119,140800,6476287875,2695,2700,2700,2695,152
|
|
20240119,140700,6475877525,2700,2700,2705,2700,3194
|
|
20240119,140600,6467250175,2700,2700,2700,2695,955
|
|
20240119,140500,6464671680,2695,2695,2700,2695,4728
|
|
20240119,140400,6451906610,2695,2700,2705,2690,8422
|
|
20240119,140300,6429167445,2690,2695,2700,2690,398
|
|
20240119,140200,6428095675,2695,2690,2695,2690,8646
|
|
20240119,140100,6404828450,2690,2690,2695,2690,3728
|
|
20240119,140000,6394795890,2690,2690,2690,2690,1169
|
|
20240119,135900,6391651280,2690,2690,2690,2690,1266
|
|
20240119,135800,6388245740,2690,2690,2690,2690,926
|
|
20240119,135700,6385754800,2695,2685,2695,2685,855
|
|
20240119,135600,6383454070,2685,2690,2695,2685,18777
|
|
20240119,135500,6332963965,2690,2690,2695,2690,1241
|
|
20240119,135400,6329624450,2690,2695,2700,2690,3812
|
|
20240119,135300,6319351090,2700,2700,2700,2695,660
|
|
20240119,135200,6317569590,2695,2700,2700,2695,770
|
|
20240119,135100,6315492190,2700,2700,2700,2700,263
|
|
20240119,135000,6314782090,2695,2695,2700,2695,5161
|
|
20240119,134900,6300868145,2700,2700,2700,2700,626
|
|
20240119,134800,6299177945,2705,2705,2705,2700,742
|
|
20240119,134700,6297172040,2700,2700,2705,2700,449
|
|
20240119,134600,6295958960,2700,2700,2700,2700,740
|
|
20240119,134500,6293960960,2700,2700,2700,2700,549
|
|
20240119,134400,6292478660,2700,2700,2700,2700,4600
|
|
20240119,134300,6280058660,2700,2700,2700,2700,103
|
|
20240119,134200,6279780560,2700,2700,2700,2695,3754
|
|
20240119,134100,6269646625,2700,2695,2700,2690,14171
|
|
20240119,134000,6231509325,2695,2695,2695,2695,1767
|
|
20240119,133900,6226747260,2700,2700,2700,2700,1
|
|
20240119,133800,6226744560,2695,2695,2695,2695,3800
|
|
20240119,133700,6216503560,2695,2695,2695,2695,1302
|
|
20240119,133600,6212994670,2695,2695,2695,2695,3866
|
|
20240119,133500,6202575800,2695,2695,2700,2695,1555
|
|
20240119,133400,6198383550,2695,2695,2695,2695,0
|
|
20240119,133300,6198383550,2695,2695,2695,2690,2245
|
|
20240119,133200,6192340490,2695,2695,2695,2695,1807
|
|
20240119,133100,6187470625,2695,2690,2695,2690,308
|
|
20240119,133000,6186641665,2690,2700,2700,2690,3854
|
|
20240119,132900,6176255025,2695,2695,2695,2690,179
|
|
20240119,132800,6175772720,2695,2695,2695,2690,1053
|
|
20240119,132700,6172934985,2695,2690,2700,2690,7240
|
|
20240119,132600,6153448675,2690,2695,2695,2690,1627
|
|
20240119,132500,6149063925,2700,2700,2700,2700,810
|
|
20240119,132400,6146876925,2700,2695,2700,2695,1302
|
|
20240119,132300,6143368025,2700,2700,2700,2695,1189
|
|
20240119,132200,6140157735,2695,2695,2695,2695,55
|
|
20240119,132100,6140009510,2695,2695,2700,2690,3177
|
|
20240119,132000,6131456470,2700,2695,2700,2695,1891
|
|
20240119,131900,6126359970,2700,2700,2700,2700,4585
|
|
20240119,131800,6113980470,2700,2695,2700,2695,1464
|
|
20240119,131700,6110028130,2695,2695,2695,2695,826
|
|
20240119,131600,6107802060,2695,2690,2695,2690,75
|
|
20240119,131500,6107600035,2680,2680,2680,2680,888
|
|
20240119,131400,6105220195,2680,2680,2680,2675,8926
|
|
20240119,131300,6081314030,2680,2695,2695,2675,4138
|
|
20240119,131200,6070233895,2695,2685,2695,2680,8677
|
|
20240119,131100,6046974865,2685,2680,2685,2680,10206
|
|
20240119,131000,6019609255,2680,2680,2695,2680,37870
|
|
20240119,130900,5918063460,2680,2695,2695,2680,12489
|
|
20240119,130800,5884497365,2695,2705,2705,2690,16733
|
|
20240119,130700,5839354035,2705,2705,2705,2700,4235
|
|
20240119,130600,5827899610,2705,2705,2705,2700,16086
|
|
20240119,130500,5784431435,2710,2710,2710,2710,2619
|
|
20240119,130400,5777333945,2710,2715,2715,2710,2450
|
|
20240119,130300,5770693980,2715,2710,2715,2705,2551
|
|
20240119,130200,5763782830,2715,2710,2715,2710,501
|
|
20240119,130100,5762425115,2710,2710,2710,2705,2593
|
|
20240119,130000,5755403010,2710,2705,2710,2705,7621
|
|
20240119,125900,5734770100,2705,2710,2710,2705,10365
|
|
20240119,125800,5706720475,2705,2715,2715,2705,16758
|
|
20240119,125700,5661323485,2715,2720,2720,2715,14472
|
|
20240119,125600,5622028290,2720,2720,2720,2720,1944
|
|
20240119,125500,5616740610,2720,2725,2725,2720,15466
|
|
20240119,125400,5574651735,2725,2725,2725,2725,9374
|
|
20240119,125300,5549107585,2730,2730,2730,2725,153
|
|
20240119,125200,5548690550,2725,2730,2735,2725,9910
|
|
20240119,125100,5521653550,2735,2735,2735,2730,7243
|
|
20240119,125000,5501877185,2730,2735,2735,2730,21
|
|
20240119,124900,5501819755,2735,2735,2735,2730,13427
|
|
20240119,124800,5465113980,2735,2735,2735,2735,809
|
|
20240119,124700,5462901365,2740,2740,2740,2740,192
|
|
20240119,124600,5462375285,2740,2740,2740,2735,996
|
|
20240119,124500,5459648445,2740,2740,2745,2740,6671
|
|
20240119,124400,5441369895,2740,2740,2740,2740,1015
|
|
20240119,124300,5438588795,2745,2740,2745,2740,304
|
|
20240119,124200,5437755695,2745,2745,2745,2745,286
|
|
20240119,124100,5436970625,2745,2745,2745,2745,100
|
|
20240119,124000,5436696125,2745,2745,2745,2745,47
|
|
20240119,123900,5436567110,2745,2740,2745,2740,511
|
|
20240119,123800,5435164765,2745,2740,2745,2740,2113
|
|
20240119,123700,5429373135,2745,2745,2745,2745,812
|
|
20240119,123600,5427144195,2740,2740,2740,2740,5785
|
|
20240119,123500,5411293295,2740,2740,2740,2740,1319
|
|
20240119,123400,5407679235,2740,2740,2740,2740,34
|
|
20240119,123300,5407586075,2745,2745,2745,2745,0
|
|
20240119,123200,5407586075,2745,2740,2745,2740,402
|
|
20240119,123100,5406484585,2745,2745,2745,2745,73
|
|
20240119,123000,5406284200,2740,2740,2740,2740,3829
|
|
20240119,122900,5395792740,2740,2740,2740,2740,650
|
|
20240119,122800,5394011740,2745,2740,2745,2740,489
|
|
20240119,122700,5392671300,2740,2745,2745,2740,820
|
|
20240119,122600,5390423020,2740,2745,2745,2740,1323
|
|
20240119,122500,5386797945,2745,2745,2745,2745,12
|
|
20240119,122400,5386765005,2745,2745,2745,2740,2448
|
|
20240119,122300,5380049960,2745,2745,2745,2745,145
|
|
20240119,122200,5379651935,2745,2745,2745,2740,278
|
|
20240119,122100,5378888835,2745,2740,2745,2740,2125
|
|
20240119,122000,5373055975,2740,2740,2740,2740,100
|
|
20240119,121900,5372781975,2740,2745,2745,2740,3840
|
|
20240119,121800,5362259815,2745,2745,2745,2745,6
|
|
20240119,121700,5362243345,2750,2745,2750,2745,185
|
|
20240119,121600,5361735425,2745,2745,2750,2745,796
|
|
20240119,121500,5359550340,2750,2745,2750,2745,2070
|
|
20240119,121400,5353863740,2745,2740,2745,2740,1200
|
|
20240119,121300,5350570090,2750,2750,2750,2750,10
|
|
20240119,121200,5350542590,2750,2750,2750,2740,4253
|
|
20240119,121100,5338871400,2745,2750,2750,2745,1949
|
|
20240119,121000,5333521390,2745,2750,2750,2745,101
|
|
20240119,120900,5333243645,2750,2745,2750,2745,330
|
|
20240119,120800,5332337790,2745,2745,2745,2745,0
|
|
20240119,120700,5332337790,2745,2740,2745,2740,871
|
|
20240119,120600,5329947030,2745,2745,2745,2740,1988
|
|
20240119,120500,5324493470,2745,2745,2745,2745,1355
|
|
20240119,120400,5320773995,2745,2740,2745,2740,885
|
|
20240119,120300,5318345670,2745,2745,2745,2740,915
|
|
20240119,120200,5315835800,2740,2750,2750,2740,4536
|
|
20240119,120100,5303375315,2750,2745,2750,2745,181
|
|
20240119,120000,5302878465,2745,2745,2745,2740,742
|
|
20240119,115900,5300841690,2745,2745,2745,2745,1
|
|
20240119,115800,5300838945,2745,2745,2745,2745,48
|
|
20240119,115700,5300707185,2745,2740,2745,2740,1882
|
|
20240119,115600,5295550255,2745,2750,2750,2745,14940
|
|
20240119,115500,5254539950,2750,2750,2755,2750,599
|
|
20240119,115400,5252892695,2750,2750,2750,2745,5452
|
|
20240119,115300,5237901855,2750,2755,2755,2750,550
|
|
20240119,115200,5236389350,2755,2755,2755,2750,96
|
|
20240119,115100,5236125120,2750,2750,2755,2750,61
|
|
20240119,115000,5235957360,2755,2755,2755,2755,1000
|
|
20240119,114900,5233202360,2755,2750,2755,2745,4140
|
|
20240119,114800,5221817410,2750,2755,2755,2750,1570
|
|
20240119,114700,5217496410,2750,2755,2755,2750,325
|
|
20240119,114600,5216602645,2750,2750,2750,2750,17
|
|
20240119,114500,5216555895,2755,2750,2755,2750,2728
|
|
20240119,114400,5209053445,2750,2755,2755,2750,2531
|
|
20240119,114300,5202083195,2755,2755,2755,2755,100
|
|
20240119,114200,5201807695,2755,2755,2755,2750,40
|
|
20240119,114100,5201697535,2750,2750,2750,2750,1503
|
|
20240119,114000,5197564285,2750,2750,2755,2750,2429
|
|
20240119,113900,5190884530,2750,2750,2755,2750,789
|
|
20240119,113800,5188710880,2755,2760,2760,2755,608
|
|
20240119,113700,5187035590,2760,2755,2760,2755,933
|
|
20240119,113600,5184465070,2755,2755,2755,2755,300
|
|
20240119,113500,5183638570,2760,2760,2760,2755,902
|
|
20240119,113400,5181153050,2750,2755,2755,2750,1687
|
|
20240119,113300,5176506615,2755,2755,2755,2755,180
|
|
20240119,113200,5176010715,2755,2750,2755,2750,4314
|
|
20240119,113100,5164126380,2750,2755,2755,2750,312
|
|
20240119,113000,5163266970,2755,2755,2755,2755,651
|
|
20240119,112900,5161473465,2755,2755,2755,2750,824
|
|
20240119,112800,5159205190,2755,2755,2755,2750,84
|
|
20240119,112700,5158973890,2755,2755,2755,2750,302
|
|
20240119,112600,5158141905,2755,2755,2755,2755,140
|
|
20240119,112500,5157756205,2755,2760,2760,2755,2749
|
|
20240119,112400,5150178960,2760,2755,2760,2755,2179
|
|
20240119,112300,5144175805,2745,2750,2755,2745,1024
|
|
20240119,112200,5141364405,2755,2750,2755,2745,2679
|
|
20240119,112100,5133997245,2745,2745,2745,2745,3730
|
|
20240119,112000,5123758395,2750,2750,2750,2745,701
|
|
20240119,111900,5121833150,2750,2755,2755,2745,5263
|
|
20240119,111800,5107368755,2750,2755,2755,2750,3613
|
|
20240119,111700,5097429060,2755,2760,2760,2755,225
|
|
20240119,111600,5096808535,2755,2750,2755,2750,1650
|
|
20240119,111500,5092263785,2755,2755,2755,2750,2025
|
|
20240119,111400,5086694335,2755,2755,2755,2750,440
|
|
20240119,111300,5085483040,2755,2755,2760,2755,3058
|
|
20240119,111200,5077050390,2760,2755,2760,2755,501
|
|
20240119,111100,5075670130,2755,2760,2760,2755,6231
|
|
20240119,111000,5058476570,2760,2755,2765,2755,2624
|
|
20240119,110900,5051236590,2755,2760,2760,2755,1225
|
|
20240119,110800,5047861685,2755,2755,2755,2755,714
|
|
20240119,110700,5045894615,2760,2755,2760,2755,3412
|
|
20240119,110600,5036493955,2760,2765,2765,2755,197
|
|
20240119,110500,5035951175,2765,2765,2765,2760,273
|
|
20240119,110400,5035196510,2765,2760,2765,2755,3317
|
|
20240119,110300,5026033870,2755,2760,2760,2755,7691
|
|
20240119,110200,5004828375,2760,2765,2765,2755,6551
|
|
20240119,110100,4986735950,2760,2770,2770,2755,9718
|
|
20240119,110000,4959893425,2770,2755,2770,2755,7486
|
|
20240119,105900,4939206640,2755,2750,2755,2750,4713
|
|
20240119,105800,4926222865,2750,2750,2750,2745,306
|
|
20240119,105700,4925381370,2750,2745,2750,2745,1199
|
|
20240119,105600,4922085625,2745,2745,2745,2745,3033
|
|
20240119,105500,4913760040,2750,2755,2755,2745,2198
|
|
20240119,105400,4907705210,2750,2750,2755,2750,2145
|
|
20240119,105300,4901802685,2755,2755,2755,2750,5477
|
|
20240119,105200,4886735100,2755,2750,2755,2750,1422
|
|
20240119,105100,4882824350,2750,2750,2750,2750,4817
|
|
20240119,105000,4869577600,2750,2750,2755,2750,2197
|
|
20240119,104900,4863535845,2750,2745,2755,2745,1203
|
|
20240119,104800,4860229645,2745,2745,2750,2745,1570
|
|
20240119,104700,4855918175,2745,2750,2750,2745,3600
|
|
20240119,104600,4846019125,2745,2745,2745,2745,468
|
|
20240119,104500,4844734465,2740,2745,2745,2740,1744
|
|
20240119,104400,4839947520,2745,2750,2750,2745,5173
|
|
20240119,104300,4825746815,2750,2745,2750,2745,3218
|
|
20240119,104200,4816898075,2745,2745,2750,2745,930
|
|
20240119,104100,4814345175,2745,2745,2745,2745,2028
|
|
20240119,104000,4808778315,2745,2750,2750,2745,1210
|
|
20240119,103900,4805456835,2750,2745,2750,2740,1363
|
|
20240119,103800,4801717875,2745,2750,2750,2745,1260
|
|
20240119,103700,4798257400,2750,2745,2750,2745,836
|
|
20240119,103600,4795961185,2750,2750,2750,2750,370
|
|
20240119,103500,4794943685,2750,2750,2750,2750,0
|
|
20240119,103400,4794943685,2750,2745,2750,2745,116
|
|
20240119,103300,4794625140,2745,2740,2745,2740,643
|
|
20240119,103200,4792860855,2745,2745,2745,2740,83
|
|
20240119,103100,4792633170,2745,2745,2745,2745,1304
|
|
20240119,103000,4789053690,2745,2745,2745,2745,1035
|
|
20240119,102900,4786212615,2750,2745,2750,2745,3381
|
|
20240119,102800,4776931705,2745,2745,2750,2745,517
|
|
20240119,102700,4775512535,2750,2750,2750,2745,1090
|
|
20240119,102600,4772520435,2745,2750,2750,2745,13
|
|
20240119,102500,4772484690,2750,2745,2750,2745,6005
|
|
20240119,102400,4756000940,2745,2745,2745,2745,67
|
|
20240119,102300,4755817025,2750,2745,2750,2745,1820
|
|
20240119,102200,4750812075,2740,2750,2750,2740,11570
|
|
20240119,102100,4719088180,2750,2745,2750,2745,957
|
|
20240119,102000,4716461165,2740,2750,2750,2740,5048
|
|
20240119,101900,4702600010,2750,2750,2750,2750,3701
|
|
20240119,101800,4692422260,2740,2745,2750,2740,3120
|
|
20240119,101700,4683858705,2750,2750,2750,2745,980
|
|
20240119,101600,4681166580,2750,2750,2750,2745,494
|
|
20240119,101500,4679808580,2750,2745,2750,2745,3077
|
|
20240119,101400,4671352315,2750,2745,2750,2745,7633
|
|
20240119,101300,4650399175,2740,2745,2745,2740,100
|
|
20240119,101200,4650124950,2740,2740,2740,2740,3608
|
|
20240119,101100,4640239030,2740,2740,2745,2740,2472
|
|
20240119,101000,4633465665,2740,2735,2740,2735,1451
|
|
20240119,100900,4629490400,2735,2740,2740,2735,2462
|
|
20240119,100800,4622755040,2735,2740,2740,2735,5228
|
|
20240119,100700,4608453440,2740,2740,2740,2735,5236
|
|
20240119,100600,4594109435,2740,2745,2745,2740,17
|
|
20240119,100500,4594062775,2745,2745,2750,2745,2109
|
|
20240119,100400,4588273565,2750,2745,2750,2745,2314
|
|
20240119,100300,4581921535,2750,2745,2750,2740,2818
|
|
20240119,100200,4574186125,2740,2740,2745,2740,1461
|
|
20240119,100100,4570178265,2745,2745,2745,2740,1023
|
|
20240119,100000,4567375200,2745,2740,2745,2735,1725
|
|
20240119,095900,4562649445,2735,2740,2740,2735,1699
|
|
20240119,095800,4558002070,2740,2735,2740,2735,3055
|
|
20240119,095700,4549641995,2740,2740,2740,2735,5406
|
|
20240119,095600,4534833780,2740,2735,2740,2735,600
|
|
20240119,095500,4533191240,2740,2745,2745,2740,5071
|
|
20240119,095400,4519287205,2745,2730,2745,2730,3577
|
|
20240119,095300,4509474800,2730,2730,2735,2730,9173
|
|
20240119,095200,4484432310,2730,2740,2740,2730,14400
|
|
20240119,095100,4445082325,2735,2740,2740,2735,5773
|
|
20240119,095000,4429275860,2740,2740,2745,2740,6231
|
|
20240119,094900,4412202415,2740,2740,2745,2740,9942
|
|
20240119,094800,4384956970,2740,2745,2745,2740,7865
|
|
20240119,094700,4363370870,2740,2745,2745,2740,10336
|
|
20240119,094600,4335032545,2745,2745,2750,2740,9217
|
|
20240119,094500,4309741230,2745,2745,2755,2745,10418
|
|
20240119,094400,4281107725,2750,2750,2755,2740,27238
|
|
20240119,094300,4206280250,2755,2760,2760,2750,3235
|
|
20240119,094200,4197368855,2760,2755,2760,2750,8687
|
|
20240119,094100,4173442680,2755,2765,2770,2755,20418
|
|
20240119,094000,4117048820,2765,2780,2780,2765,29167
|
|
20240119,093900,4036258315,2780,2785,2785,2780,1663
|
|
20240119,093800,4031630265,2785,2775,2785,2770,4221
|
|
20240119,093700,4019901130,2775,2775,2790,2770,14919
|
|
20240119,093600,3978442405,2785,2780,2790,2770,6431
|
|
20240119,093500,3960562505,2780,2785,2785,2770,18043
|
|
20240119,093400,3910536155,2785,2775,2785,2770,13823
|
|
20240119,093300,3872138425,2775,2780,2785,2770,23643
|
|
20240119,093200,3806410685,2780,2785,2800,2775,78576
|
|
20240119,093100,3587844185,2790,2795,2810,2775,94012
|
|
20240119,093000,3325895000,2800,2790,2800,2770,66013
|
|
20240119,092900,3142081980,2795,2780,2795,2775,63005
|
|
20240119,092800,2966802970,2775,2795,2800,2765,101511
|
|
20240119,092700,2684690130,2785,2770,2800,2770,74706
|
|
20240119,092600,2476835695,2770,2790,2790,2760,75842
|
|
20240119,092500,2266496775,2790,2760,2790,2755,56196
|
|
20240119,092400,2111035230,2760,2760,2785,2755,55003
|
|
20240119,092300,1958800610,2755,2765,2800,2755,88066
|
|
20240119,092200,1714885835,2765,2770,2780,2760,49739
|
|
20240119,092100,1577169850,2765,2780,2780,2745,64402
|
|
20240119,092000,1399562035,2780,2785,2785,2755,35345
|
|
20240119,091900,1301714925,2785,2790,2790,2760,83759
|
|
20240119,091800,1068603830,2785,2765,2820,2765,97148
|
|
20240119,091700,797438180,2770,2760,2770,2760,14729
|
|
20240119,091600,756673520,2760,2765,2770,2755,2301
|
|
20240119,091500,750307670,2755,2765,2765,2755,9587
|
|
20240119,091400,723860300,2765,2765,2780,2765,13176
|
|
20240119,091300,687319115,2770,2765,2775,2765,12800
|
|
20240119,091200,651866885,2760,2740,2770,2740,24701
|
|
20240119,091100,583760230,2740,2745,2745,2740,2541
|
|
20240119,091000,576797700,2740,2745,2750,2740,10277
|
|
20240119,090900,548622445,2740,2750,2755,2740,12008
|
|
20240119,090800,515649700,2755,2745,2760,2745,6675
|
|
20240119,090700,497297585,2745,2750,2755,2740,12612
|
|
20240119,090600,462674290,2750,2750,2760,2750,4484
|
|
20240119,090500,450329770,2755,2760,2760,2745,7421
|
|
20240119,090400,429938075,2745,2745,2760,2740,13877
|
|
20240119,090300,391812020,2745,2750,2760,2740,18880
|
|
20240119,090200,340002840,2750,2750,2760,2745,19454
|
|
20240119,090100,286515050,2750,2755,2765,2745,13515
|
|
20240119,090000,249328845,2750,2770,2780,2750,90059
|