702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,203900,46251376370,3200,3200,3200,3200,61203
|
|
20240118,203800,46251376370,3200,3200,3200,3200,0
|
|
20240118,203700,46251376370,3200,3200,3200,3200,0
|
|
20240118,203600,46251376370,3200,3200,3200,3200,0
|
|
20240118,203500,46251376370,3200,3200,3200,3200,0
|
|
20240118,203400,46251376370,3200,3200,3200,3200,0
|
|
20240118,203300,46251376370,3200,3200,3200,3200,0
|
|
20240118,203200,46251376370,3200,3200,3200,3200,0
|
|
20240118,203100,46251376370,3200,3200,3200,3200,0
|
|
20240118,203000,46251376370,3200,3200,3200,3200,0
|
|
20240118,202900,46251376370,3200,3200,3200,3200,0
|
|
20240118,202800,46251376370,3200,3200,3200,3200,0
|
|
20240118,202700,46251376370,3200,3200,3200,3200,0
|
|
20240118,202600,46251376370,3200,3200,3200,3200,0
|
|
20240118,202500,46251376370,3200,3200,3200,3200,0
|
|
20240118,202400,46251376370,3200,3200,3200,3200,0
|
|
20240118,202300,46251376370,3200,3200,3200,3200,0
|
|
20240118,202200,46251376370,3200,3200,3200,3200,0
|
|
20240118,202100,46251376370,3200,3200,3200,3200,0
|
|
20240118,202000,46251376370,3200,3200,3200,3200,0
|
|
20240118,201900,46251376370,3200,3200,3200,3200,0
|
|
20240118,201800,46251376370,3200,3200,3200,3200,0
|
|
20240118,201700,46251376370,3200,3200,3200,3200,0
|
|
20240118,201600,46251376370,3200,3200,3200,3200,0
|
|
20240118,201500,46251376370,3200,3200,3200,3200,0
|
|
20240118,201400,46251376370,3200,3200,3200,3200,0
|
|
20240118,201300,46251376370,3200,3200,3200,3200,0
|
|
20240118,201200,46251376370,3200,3200,3200,3200,0
|
|
20240118,201100,46251376370,3200,3200,3200,3200,0
|
|
20240118,201000,46251376370,3200,3200,3200,3200,0
|
|
20240118,200900,46251376370,3200,3200,3200,3200,61203
|
|
20240118,200800,46251376370,3200,3200,3200,3200,0
|
|
20240118,200700,46251376370,3200,3200,3200,3200,0
|
|
20240118,200600,46251376370,3200,3200,3200,3200,0
|
|
20240118,200500,46251376370,3200,3200,3200,3200,0
|
|
20240118,200400,46251376370,3200,3200,3200,3200,0
|
|
20240118,200300,46251376370,3200,3200,3200,3200,0
|
|
20240118,200200,46251376370,3200,3200,3200,3200,0
|
|
20240118,200100,46251376370,3200,3200,3200,3200,0
|
|
20240118,200000,46251376370,3200,3200,3200,3200,0
|
|
20240118,195900,46251376370,3200,3200,3200,3200,0
|
|
20240118,195800,46251376370,3200,3200,3200,3200,0
|
|
20240118,195700,46251376370,3200,3200,3200,3200,0
|
|
20240118,195600,46251376370,3200,3200,3200,3200,0
|
|
20240118,195500,46251376370,3200,3200,3200,3200,0
|
|
20240118,195400,46251376370,3200,3200,3200,3200,0
|
|
20240118,195300,46251376370,3200,3200,3200,3200,0
|
|
20240118,195200,46251376370,3200,3200,3200,3200,0
|
|
20240118,195100,46251376370,3200,3200,3200,3200,0
|
|
20240118,195000,46251376370,3200,3200,3200,3200,0
|
|
20240118,194900,46251376370,3200,3200,3200,3200,0
|
|
20240118,194800,46251376370,3200,3200,3200,3200,0
|
|
20240118,194700,46251376370,3200,3200,3200,3200,0
|
|
20240118,194600,46251376370,3200,3200,3200,3200,0
|
|
20240118,194500,46251376370,3200,3200,3200,3200,0
|
|
20240118,194400,46251376370,3200,3200,3200,3200,0
|
|
20240118,194300,46251376370,3200,3200,3200,3200,0
|
|
20240118,194200,46251376370,3200,3200,3200,3200,0
|
|
20240118,194100,46251376370,3200,3200,3200,3200,0
|
|
20240118,194000,46251376370,3200,3200,3200,3200,0
|
|
20240118,193900,46251376370,3200,3200,3200,3200,61203
|
|
20240118,193800,46251376370,3200,3200,3200,3200,0
|
|
20240118,193700,46251376370,3200,3200,3200,3200,0
|
|
20240118,193600,46251376370,3200,3200,3200,3200,0
|
|
20240118,193500,46251376370,3200,3200,3200,3200,0
|
|
20240118,193400,46251376370,3200,3200,3200,3200,0
|
|
20240118,193300,46251376370,3200,3200,3200,3200,0
|
|
20240118,193200,46251376370,3200,3200,3200,3200,0
|
|
20240118,193100,46251376370,3200,3200,3200,3200,0
|
|
20240118,193000,46251376370,3200,3200,3200,3200,0
|
|
20240118,192900,46251376370,3200,3200,3200,3200,0
|
|
20240118,192800,46251376370,3200,3200,3200,3200,0
|
|
20240118,192700,46251376370,3200,3200,3200,3200,0
|
|
20240118,192600,46251376370,3200,3200,3200,3200,0
|
|
20240118,192500,46251376370,3200,3200,3200,3200,0
|
|
20240118,192400,46251376370,3200,3200,3200,3200,0
|
|
20240118,192300,46251376370,3200,3200,3200,3200,0
|
|
20240118,192200,46251376370,3200,3200,3200,3200,0
|
|
20240118,192100,46251376370,3200,3200,3200,3200,0
|
|
20240118,192000,46251376370,3200,3200,3200,3200,0
|
|
20240118,191900,46251376370,3200,3200,3200,3200,0
|
|
20240118,191800,46251376370,3200,3200,3200,3200,0
|
|
20240118,191700,46251376370,3200,3200,3200,3200,0
|
|
20240118,191600,46251376370,3200,3200,3200,3200,0
|
|
20240118,191500,46251376370,3200,3200,3200,3200,0
|
|
20240118,191400,46251376370,3200,3200,3200,3200,0
|
|
20240118,191300,46251376370,3200,3200,3200,3200,0
|
|
20240118,191200,46251376370,3200,3200,3200,3200,0
|
|
20240118,191100,46251376370,3200,3200,3200,3200,0
|
|
20240118,191000,46251376370,3200,3200,3200,3200,0
|
|
20240118,190900,46251376370,3200,3200,3200,3200,61203
|
|
20240118,190800,46251376370,3200,3200,3200,3200,0
|
|
20240118,190700,46251376370,3200,3200,3200,3200,0
|
|
20240118,190600,46251376370,3200,3200,3200,3200,0
|
|
20240118,190500,46251376370,3200,3200,3200,3200,0
|
|
20240118,190400,46251376370,3200,3200,3200,3200,0
|
|
20240118,190300,46251376370,3200,3200,3200,3200,0
|
|
20240118,190200,46251376370,3200,3200,3200,3200,0
|
|
20240118,190100,46251376370,3200,3200,3200,3200,0
|
|
20240118,190000,46251376370,3200,3200,3200,3200,0
|
|
20240118,185900,46251376370,3200,3200,3200,3200,0
|
|
20240118,185800,46251376370,3200,3200,3200,3200,0
|
|
20240118,185700,46251376370,3200,3200,3200,3200,0
|
|
20240118,185600,46251376370,3200,3200,3200,3200,0
|
|
20240118,185500,46251376370,3200,3200,3200,3200,0
|
|
20240118,185400,46251376370,3200,3200,3200,3200,0
|
|
20240118,185300,46251376370,3200,3200,3200,3200,0
|
|
20240118,185200,46251376370,3200,3200,3200,3200,0
|
|
20240118,185100,46251376370,3200,3200,3200,3200,0
|
|
20240118,185000,46251376370,3200,3200,3200,3200,0
|
|
20240118,184900,46251376370,3200,3200,3200,3200,0
|
|
20240118,184800,46251376370,3200,3200,3200,3200,0
|
|
20240118,184700,46251376370,3200,3200,3200,3200,0
|
|
20240118,184600,46251376370,3200,3200,3200,3200,0
|
|
20240118,184500,46251376370,3200,3200,3200,3200,0
|
|
20240118,184400,46251376370,3200,3200,3200,3200,0
|
|
20240118,184300,46251376370,3200,3200,3200,3200,0
|
|
20240118,184200,46251376370,3200,3200,3200,3200,0
|
|
20240118,184100,46251376370,3200,3200,3200,3200,0
|
|
20240118,184000,46251376370,3200,3200,3200,3200,0
|
|
20240118,183900,46251376370,3200,3200,3200,3200,61203
|
|
20240118,183800,46251376370,3200,3200,3200,3200,0
|
|
20240118,183700,46251376370,3200,3200,3200,3200,0
|
|
20240118,183600,46251376370,3200,3200,3200,3200,0
|
|
20240118,183500,46251376370,3200,3200,3200,3200,0
|
|
20240118,183400,46251376370,3200,3200,3200,3200,0
|
|
20240118,183300,46251376370,3200,3200,3200,3200,0
|
|
20240118,183200,46251376370,3200,3200,3200,3200,0
|
|
20240118,183100,46251376370,3200,3200,3200,3200,0
|
|
20240118,183000,46251376370,3200,3200,3200,3200,0
|
|
20240118,182900,46251376370,3200,3200,3200,3200,0
|
|
20240118,182800,46251376370,3200,3200,3200,3200,0
|
|
20240118,182700,46251376370,3200,3200,3200,3200,0
|
|
20240118,182600,46251376370,3200,3200,3200,3200,0
|
|
20240118,182500,46251376370,3200,3200,3200,3200,0
|
|
20240118,182400,46251376370,3200,3200,3200,3200,0
|
|
20240118,182300,46251376370,3200,3200,3200,3200,0
|
|
20240118,182200,46251376370,3200,3200,3200,3200,0
|
|
20240118,182100,46251376370,3200,3200,3200,3200,0
|
|
20240118,182000,46251376370,3200,3200,3200,3200,0
|
|
20240118,181900,46251376370,3200,3200,3200,3200,0
|
|
20240118,181800,46251376370,3200,3200,3200,3200,0
|
|
20240118,181700,46251376370,3200,3200,3200,3200,0
|
|
20240118,181600,46251376370,3200,3200,3200,3200,0
|
|
20240118,181500,46251376370,3200,3200,3200,3200,0
|
|
20240118,181400,46251376370,3200,3200,3200,3200,0
|
|
20240118,181300,46251376370,3200,3200,3200,3200,0
|
|
20240118,181200,46251376370,3200,3200,3200,3200,0
|
|
20240118,181100,46251376370,3200,3200,3200,3200,0
|
|
20240118,181000,46251376370,3200,3200,3200,3200,0
|
|
20240118,180900,46251376370,3200,3200,3200,3200,61203
|
|
20240118,180800,46251376370,3200,3200,3200,3200,0
|
|
20240118,180700,46251376370,3200,3200,3200,3200,0
|
|
20240118,180600,46251376370,3200,3200,3200,3200,0
|
|
20240118,180500,46251376370,3200,3200,3200,3200,0
|
|
20240118,180400,46251376370,3200,3200,3200,3200,0
|
|
20240118,180300,46251376370,3200,3200,3200,3200,0
|
|
20240118,180200,46251376370,3200,3200,3200,3200,0
|
|
20240118,180100,46251376370,3200,3200,3200,3200,0
|
|
20240118,180000,46251376370,3200,3200,3200,3200,0
|
|
20240118,175900,46251376370,3200,3200,3200,3200,0
|
|
20240118,175800,46251376370,3200,3200,3200,3200,0
|
|
20240118,175700,46251376370,3200,3200,3200,3200,0
|
|
20240118,175600,46251376370,3200,3200,3200,3200,0
|
|
20240118,175500,46251376370,3200,3200,3200,3200,0
|
|
20240118,175400,46251376370,3200,3200,3200,3200,0
|
|
20240118,175300,46251376370,3200,3200,3200,3200,0
|
|
20240118,175200,46251376370,3200,3200,3200,3200,0
|
|
20240118,175100,46251376370,3200,3200,3200,3200,0
|
|
20240118,175000,46251376370,3200,3200,3200,3200,0
|
|
20240118,174900,46251376370,3200,3200,3200,3200,0
|
|
20240118,174800,46251376370,3200,3200,3200,3200,0
|
|
20240118,174700,46251376370,3200,3200,3200,3200,0
|
|
20240118,174600,46251376370,3200,3200,3200,3200,0
|
|
20240118,174500,46251376370,3200,3200,3200,3200,0
|
|
20240118,174400,46251376370,3200,3200,3200,3200,0
|
|
20240118,174300,46251376370,3200,3200,3200,3200,0
|
|
20240118,174200,46251376370,3200,3200,3200,3200,0
|
|
20240118,174100,46251376370,3200,3200,3200,3200,0
|
|
20240118,174000,46251376370,3200,3200,3200,3200,0
|
|
20240118,173900,46251376370,3200,3200,3200,3200,61203
|
|
20240118,173800,46251376370,3200,3200,3200,3200,0
|
|
20240118,173700,46251376370,3200,3200,3200,3200,0
|
|
20240118,173600,46251376370,3200,3200,3200,3200,0
|
|
20240118,173500,46251376370,3200,3200,3200,3200,0
|
|
20240118,173400,46251376370,3200,3200,3200,3200,0
|
|
20240118,173300,46251376370,3200,3200,3200,3200,0
|
|
20240118,173200,46251376370,3200,3200,3200,3200,0
|
|
20240118,173100,46251376370,3200,3200,3200,3200,0
|
|
20240118,173000,46251376370,3200,3200,3200,3200,0
|
|
20240118,172900,46251376370,3200,3200,3200,3200,0
|
|
20240118,172800,46251376370,3200,3200,3200,3200,0
|
|
20240118,172700,46251376370,3200,3200,3200,3200,0
|
|
20240118,172600,46251376370,3200,3200,3200,3200,0
|
|
20240118,172500,46251376370,3200,3200,3200,3200,0
|
|
20240118,172400,46251376370,3200,3200,3200,3200,0
|
|
20240118,172300,46251376370,3200,3200,3200,3200,0
|
|
20240118,172200,46251376370,3200,3200,3200,3200,0
|
|
20240118,172100,46251376370,3200,3200,3200,3200,0
|
|
20240118,172000,46251376370,3200,3200,3200,3200,0
|
|
20240118,171900,46251376370,3200,3200,3200,3200,0
|
|
20240118,171800,46251376370,3200,3200,3200,3200,0
|
|
20240118,171700,46251376370,3200,3200,3200,3200,0
|
|
20240118,171600,46251376370,3200,3200,3200,3200,0
|
|
20240118,171500,46251376370,3200,3200,3200,3200,0
|
|
20240118,171400,46251376370,3200,3200,3200,3200,0
|
|
20240118,171300,46251376370,3200,3200,3200,3200,0
|
|
20240118,171200,46251376370,3200,3200,3200,3200,0
|
|
20240118,171100,46251376370,3200,3200,3200,3200,0
|
|
20240118,171000,46251376370,3200,3200,3200,3200,0
|
|
20240118,170900,46251376370,3200,3200,3200,3200,61203
|
|
20240118,170800,46251376370,3200,3200,3200,3200,0
|
|
20240118,170700,46251376370,3200,3200,3200,3200,0
|
|
20240118,170600,46251376370,3200,3200,3200,3200,0
|
|
20240118,170500,46251376370,3200,3200,3200,3200,0
|
|
20240118,170400,46251376370,3200,3200,3200,3200,0
|
|
20240118,170300,46251376370,3200,3200,3200,3200,0
|
|
20240118,170200,46251376370,3200,3200,3200,3200,0
|
|
20240118,170100,46251376370,3200,3200,3200,3200,0
|
|
20240118,170000,46251376370,3200,3200,3200,3200,0
|
|
20240118,165900,46251376370,3200,3200,3200,3200,0
|
|
20240118,165800,46251376370,3200,3200,3200,3200,0
|
|
20240118,165700,46251376370,3200,3200,3200,3200,0
|
|
20240118,165600,46251376370,3200,3200,3200,3200,0
|
|
20240118,165500,46251376370,3200,3200,3200,3200,0
|
|
20240118,165400,46251376370,3200,3200,3200,3200,0
|
|
20240118,165300,46251376370,3200,3200,3200,3200,0
|
|
20240118,165200,46251376370,3200,3200,3200,3200,0
|
|
20240118,165100,46251376370,3200,3200,3200,3200,0
|
|
20240118,165000,46251376370,3200,3200,3200,3200,0
|
|
20240118,164900,46251376370,3200,3200,3200,3200,0
|
|
20240118,164800,46251376370,3200,3200,3200,3200,0
|
|
20240118,164700,46251376370,3200,3200,3200,3200,0
|
|
20240118,164600,46251376370,3200,3200,3200,3200,0
|
|
20240118,164500,46251376370,3200,3200,3200,3200,0
|
|
20240118,164400,46251376370,3200,3200,3200,3200,0
|
|
20240118,164300,46251376370,3200,3200,3200,3200,0
|
|
20240118,164200,46251376370,3200,3200,3200,3200,0
|
|
20240118,164100,46251376370,3200,3200,3200,3200,0
|
|
20240118,164000,46251376370,3200,3200,3200,3200,0
|
|
20240118,163900,46251376370,3200,3200,3200,3200,61203
|
|
20240118,163800,46251376370,3200,3200,3200,3200,0
|
|
20240118,163700,46251376370,3200,3200,3200,3200,0
|
|
20240118,163600,46251376370,3200,3200,3200,3200,0
|
|
20240118,163500,46251376370,3200,3200,3200,3200,0
|
|
20240118,163400,46251376370,3200,3200,3200,3200,0
|
|
20240118,163300,46251376370,3200,3200,3200,3200,0
|
|
20240118,163200,46251376370,3200,3200,3200,3200,0
|
|
20240118,163100,46251376370,3200,3200,3200,3200,0
|
|
20240118,163000,46251376370,3200,3200,3200,3200,0
|
|
20240118,162900,46251376370,3200,3200,3200,3200,0
|
|
20240118,162800,46251376370,3200,3200,3200,3200,0
|
|
20240118,162700,46251376370,3200,3200,3200,3200,0
|
|
20240118,162600,46251376370,3200,3200,3200,3200,0
|
|
20240118,162500,46251376370,3200,3200,3200,3200,0
|
|
20240118,162400,46251376370,3200,3200,3200,3200,0
|
|
20240118,162300,46251376370,3200,3200,3200,3200,0
|
|
20240118,162200,46251376370,3200,3200,3200,3200,0
|
|
20240118,162100,46251376370,3200,3200,3200,3200,0
|
|
20240118,162000,46251376370,3200,3200,3200,3200,0
|
|
20240118,161900,46251376370,3200,3200,3200,3200,0
|
|
20240118,161800,46251376370,3200,3200,3200,3200,0
|
|
20240118,161700,46251376370,3200,3200,3200,3200,0
|
|
20240118,161600,46251376370,3200,3200,3200,3200,0
|
|
20240118,161500,46251376370,3200,3200,3200,3200,0
|
|
20240118,161400,46251376370,3200,3200,3200,3200,0
|
|
20240118,161300,46251376370,3200,3200,3200,3200,0
|
|
20240118,161200,46251376370,3200,3200,3200,3200,0
|
|
20240118,161100,46251376370,3200,3200,3200,3200,0
|
|
20240118,161000,46251376370,3200,3200,3200,3200,0
|
|
20240118,160900,46251376370,3200,3200,3200,3200,61203
|
|
20240118,160800,46251376370,3200,3200,3200,3200,0
|
|
20240118,160700,46251376370,3200,3200,3200,3200,0
|
|
20240118,160600,46251376370,3200,3200,3200,3200,0
|
|
20240118,160500,46251376370,3200,3200,3200,3200,0
|
|
20240118,160400,46251376370,3200,3200,3200,3200,0
|
|
20240118,160300,46251376370,3200,3200,3200,3200,0
|
|
20240118,160200,46251376370,3200,3200,3200,3200,0
|
|
20240118,160100,46251376370,3200,3200,3200,3200,0
|
|
20240118,160000,46251376370,3200,3200,3200,3200,0
|
|
20240118,155900,46251376370,3200,3200,3200,3200,0
|
|
20240118,155800,46251376370,3200,3200,3200,3200,0
|
|
20240118,155700,46251376370,3200,3200,3200,3200,0
|
|
20240118,155600,46251376370,3200,3200,3200,3200,0
|
|
20240118,155500,46251376370,3200,3200,3200,3200,0
|
|
20240118,155400,46251376370,3200,3200,3200,3200,0
|
|
20240118,155300,46251376370,3200,3200,3200,3200,0
|
|
20240118,155200,46251376370,3200,3200,3200,3200,0
|
|
20240118,155100,46251376370,3200,3200,3200,3200,0
|
|
20240118,155000,46251376370,3200,3200,3200,3200,0
|
|
20240118,154900,46251376370,3200,3200,3200,3200,0
|
|
20240118,154800,46251376370,3200,3200,3200,3200,0
|
|
20240118,154700,46251376370,3200,3200,3200,3200,0
|
|
20240118,154600,46251376370,3200,3200,3200,3200,0
|
|
20240118,154500,46251376370,3200,3200,3200,3200,0
|
|
20240118,154400,46251376370,3200,3200,3200,3200,0
|
|
20240118,154300,46251376370,3200,3200,3200,3200,0
|
|
20240118,154200,46251376370,3200,3200,3200,3200,0
|
|
20240118,154100,46251376370,3200,3200,3200,3200,0
|
|
20240118,154000,46251376370,3200,3200,3200,3200,0
|
|
20240118,153900,46251376370,3200,3200,3200,3200,61203
|
|
20240118,153800,46251376370,3200,3200,3200,3200,0
|
|
20240118,153700,46251376370,3200,3200,3200,3200,0
|
|
20240118,153600,46251376370,3200,3200,3200,3200,0
|
|
20240118,153500,46251376370,3200,3200,3200,3200,0
|
|
20240118,153400,46251376370,3200,3200,3200,3200,0
|
|
20240118,153300,46251376370,3200,3200,3200,3200,0
|
|
20240118,153200,46251376370,3200,3200,3200,3200,0
|
|
20240118,153100,46251376370,3200,3200,3200,3200,0
|
|
20240118,153000,46251376370,3200,3200,3200,3200,61203
|
|
20240118,152900,46055526770,3190,3190,3190,3190,0
|
|
20240118,152800,46055526770,3190,3190,3190,3190,0
|
|
20240118,152700,46055526770,3190,3190,3190,3190,0
|
|
20240118,152600,46055526770,3190,3190,3190,3190,0
|
|
20240118,152500,46055526770,3190,3190,3190,3190,0
|
|
20240118,152400,46055526770,3190,3190,3190,3190,0
|
|
20240118,152300,46055526770,3190,3190,3190,3190,0
|
|
20240118,152200,46055526770,3190,3190,3190,3190,0
|
|
20240118,152100,46055526770,3190,3190,3190,3190,0
|
|
20240118,152000,46055526770,3190,3190,3190,3190,0
|
|
20240118,151900,46055526770,3190,3190,3210,3185,12767
|
|
20240118,151800,46014820105,3200,3215,3215,3190,16461
|
|
20240118,151700,45962072945,3220,3220,3225,3215,4594
|
|
20240118,151600,45947284975,3220,3200,3225,3185,9329
|
|
20240118,151500,45917303495,3180,3210,3210,3165,24072
|
|
20240118,151400,45840682250,3205,3220,3225,3205,9583
|
|
20240118,151300,45809897420,3225,3240,3245,3225,11909
|
|
20240118,151200,45771354355,3240,3220,3240,3215,7377
|
|
20240118,151100,45747545755,3220,3220,3230,3220,5806
|
|
20240118,151000,45728844335,3230,3225,3230,3220,7583
|
|
20240118,150900,45704393685,3230,3250,3265,3230,7818
|
|
20240118,150800,45678984045,3255,3210,3255,3210,6985
|
|
20240118,150700,45656451905,3215,3175,3230,3175,14987
|
|
20240118,150600,45608397735,3185,3205,3205,3150,51154
|
|
20240118,150500,45446175450,3205,3225,3225,3200,33940
|
|
20240118,150400,45337272185,3225,3245,3245,3225,9762
|
|
20240118,150300,45305685855,3260,3260,3265,3245,10162
|
|
20240118,150200,45272656020,3250,3265,3265,3245,13609
|
|
20240118,150100,45228378410,3265,3275,3280,3265,6693
|
|
20240118,150000,45206484510,3275,3285,3285,3275,3045
|
|
20240118,145900,45196488545,3285,3275,3285,3275,3741
|
|
20240118,145800,45184223265,3270,3275,3280,3270,1908
|
|
20240118,145700,45177982025,3275,3285,3285,3270,7245
|
|
20240118,145600,45154288075,3285,3285,3285,3270,9405
|
|
20240118,145500,45123493950,3275,3270,3285,3270,2388
|
|
20240118,145400,45115670390,3270,3285,3285,3270,3646
|
|
20240118,145300,45103722100,3285,3300,3305,3285,9335
|
|
20240118,145200,45072945365,3305,3300,3310,3295,13246
|
|
20240118,145100,45029174855,3295,3280,3300,3280,2293
|
|
20240118,145000,45021619715,3290,3285,3290,3270,8414
|
|
20240118,144900,44994044405,3285,3290,3290,3285,1831
|
|
20240118,144800,44988023595,3285,3270,3290,3270,3926
|
|
20240118,144700,44975156110,3270,3250,3270,3250,2794
|
|
20240118,144600,44966059355,3250,3255,3275,3240,14120
|
|
20240118,144500,44920216415,3255,3265,3275,3250,17212
|
|
20240118,144400,44864184565,3265,3275,3275,3265,11229
|
|
20240118,144300,44827459390,3275,3285,3295,3275,7249
|
|
20240118,144200,44803682690,3285,3305,3305,3280,9795
|
|
20240118,144100,44771459860,3305,3330,3330,3305,6728
|
|
20240118,144000,44749124145,3330,3330,3340,3325,18603
|
|
20240118,143900,44687164950,3335,3325,3340,3320,17415
|
|
20240118,143800,44629133175,3320,3310,3325,3295,8618
|
|
20240118,143700,44600601545,3310,3305,3310,3300,7817
|
|
20240118,143600,44574766100,3305,3305,3305,3305,873
|
|
20240118,143500,44571880835,3305,3300,3305,3295,4483
|
|
20240118,143400,44557083910,3300,3300,3300,3295,1807
|
|
20240118,143300,44551122760,3300,3300,3300,3290,4828
|
|
20240118,143200,44535206305,3300,3295,3305,3295,6496
|
|
20240118,143100,44513760415,3295,3290,3295,3285,2255
|
|
20240118,143000,44506342100,3290,3300,3305,3285,4943
|
|
20240118,142900,44490056300,3300,3295,3300,3285,1999
|
|
20240118,142800,44483472515,3300,3285,3305,3285,8720
|
|
20240118,142700,44454781255,3285,3280,3310,3270,4066
|
|
20240118,142600,44441403000,3270,3270,3280,3260,6869
|
|
20240118,142500,44418953095,3285,3315,3315,3250,28631
|
|
20240118,142400,44324597830,3315,3320,3325,3315,9170
|
|
20240118,142300,44294182240,3320,3320,3320,3315,10592
|
|
20240118,142200,44259023760,3315,3305,3325,3300,21833
|
|
20240118,142100,44186565805,3300,3270,3305,3260,7714
|
|
20240118,142000,44161209815,3265,3275,3280,3265,5741
|
|
20240118,141900,44142449450,3280,3280,3280,3280,805
|
|
20240118,141800,44139809050,3280,3290,3295,3280,6392
|
|
20240118,141700,44118786440,3290,3290,3295,3280,1883
|
|
20240118,141600,44112591795,3290,3270,3300,3265,4273
|
|
20240118,141500,44098578765,3270,3260,3270,3260,3989
|
|
20240118,141400,44085558920,3260,3265,3270,3250,4680
|
|
20240118,141300,44070296640,3265,3275,3275,3245,20669
|
|
20240118,141200,44003034095,3260,3290,3295,3260,11489
|
|
20240118,141100,43965505545,3290,3295,3300,3290,2949
|
|
20240118,141000,43955789050,3295,3305,3305,3295,3167
|
|
20240118,140900,43945351655,3300,3305,3310,3300,5579
|
|
20240118,140800,43926907535,3305,3320,3320,3305,7752
|
|
20240118,140700,43901248525,3330,3330,3350,3330,3449
|
|
20240118,140600,43889723985,3310,3320,3320,3305,9493
|
|
20240118,140500,43858303815,3320,3345,3345,3300,14684
|
|
20240118,140400,43809561630,3345,3365,3380,3335,37144
|
|
20240118,140300,43684654330,3365,3310,3365,3310,46520
|
|
20240118,140200,43529237655,3320,3320,3320,3305,14023
|
|
20240118,140100,43482805295,3320,3260,3320,3260,13329
|
|
20240118,140000,43439023500,3265,3275,3275,3260,4649
|
|
20240118,135900,43423836495,3270,3280,3280,3260,3729
|
|
20240118,135800,43411647955,3280,3250,3280,3250,1098
|
|
20240118,135700,43408070185,3260,3260,3285,3250,9786
|
|
20240118,135600,43376201260,3260,3275,3290,3255,8719
|
|
20240118,135500,43347712890,3275,3320,3320,3265,13333
|
|
20240118,135400,43303657680,3325,3340,3340,3320,11350
|
|
20240118,135300,43265861650,3330,3270,3345,3265,23497
|
|
20240118,135200,43188102785,3270,3270,3270,3265,7560
|
|
20240118,135100,43163403270,3265,3265,3270,3260,9803
|
|
20240118,135000,43131385765,3265,3255,3270,3255,9172
|
|
20240118,134900,43101471255,3260,3225,3260,3210,16958
|
|
20240118,134800,43046803950,3225,3280,3280,3220,37107
|
|
20240118,134700,42925988070,3280,3280,3285,3280,8487
|
|
20240118,134600,42898150225,3290,3280,3290,3280,16009
|
|
20240118,134500,42845630150,3295,3290,3295,3280,9262
|
|
20240118,134400,42815173095,3285,3305,3305,3285,12375
|
|
20240118,134300,42774446395,3305,3300,3320,3300,6869
|
|
20240118,134200,42751755425,3300,3300,3305,3290,13954
|
|
20240118,134100,42705774240,3300,3275,3310,3270,12096
|
|
20240118,134000,42665981595,3275,3335,3335,3270,69831
|
|
20240118,133900,42435275455,3335,3340,3355,3330,18223
|
|
20240118,133800,42374479365,3340,3350,3360,3340,18960
|
|
20240118,133700,42310979120,3350,3385,3390,3350,28910
|
|
20240118,133600,42213327625,3390,3410,3415,3370,31105
|
|
20240118,133500,42107776115,3410,3355,3410,3350,37394
|
|
20240118,133400,41981390650,3350,3355,3355,3345,8250
|
|
20240118,133300,41953735390,3355,3345,3360,3345,7292
|
|
20240118,133200,41929327640,3345,3355,3355,3345,5511
|
|
20240118,133100,41910886550,3355,3360,3375,3345,11153
|
|
20240118,133000,41873449770,3360,3375,3380,3345,14803
|
|
20240118,132900,41823722580,3370,3355,3375,3350,10728
|
|
20240118,132800,41787611265,3355,3345,3355,3340,7053
|
|
20240118,132700,41764025015,3345,3345,3350,3335,9223
|
|
20240118,132600,41733205170,3345,3355,3360,3340,14663
|
|
20240118,132500,41684128550,3355,3350,3370,3330,20017
|
|
20240118,132400,41617099025,3340,3360,3390,3335,30201
|
|
20240118,132300,41515740420,3350,3435,3435,3345,48551
|
|
20240118,132200,41351153085,3435,3470,3470,3435,35322
|
|
20240118,132100,41229220450,3460,3405,3495,3405,97177
|
|
20240118,132000,40893385235,3410,3405,3420,3385,30715
|
|
20240118,131900,40788795465,3395,3355,3410,3355,29256
|
|
20240118,131800,40689565670,3365,3345,3365,3330,10549
|
|
20240118,131700,40654343220,3350,3340,3360,3320,19444
|
|
20240118,131600,40589528240,3340,3330,3395,3330,17078
|
|
20240118,131500,40532333630,3325,3370,3370,3320,25391
|
|
20240118,131400,40447354735,3370,3395,3405,3370,15265
|
|
20240118,131300,40395661095,3390,3400,3415,3375,31641
|
|
20240118,131200,40288141885,3400,3375,3400,3375,15066
|
|
20240118,131100,40237080420,3385,3355,3385,3330,24734
|
|
20240118,131000,40154291180,3355,3385,3385,3350,12539
|
|
20240118,130900,40112115735,3385,3360,3395,3350,21900
|
|
20240118,130800,40038100385,3365,3330,3365,3330,11027
|
|
20240118,130700,40001137780,3330,3345,3370,3310,41172
|
|
20240118,130600,39864018625,3345,3370,3390,3345,50034
|
|
20240118,130500,39695700650,3365,3415,3420,3365,44124
|
|
20240118,130400,39546014590,3410,3415,3430,3405,28213
|
|
20240118,130300,39449567775,3415,3425,3450,3385,75766
|
|
20240118,130200,39190913950,3425,3510,3510,3425,82796
|
|
20240118,130100,38904912305,3500,3540,3575,3500,53125
|
|
20240118,130000,38717722225,3575,3550,3590,3475,142017
|
|
20240118,125900,38212942365,3545,3580,3595,3515,179832
|
|
20240118,125800,37572284200,3590,3390,3600,3390,238330
|
|
20240118,125700,36739575500,3390,3375,3395,3370,25606
|
|
20240118,125600,36652970050,3375,3330,3375,3315,28878
|
|
20240118,125500,36556623905,3330,3370,3370,3305,53686
|
|
20240118,125400,36377544395,3370,3385,3420,3365,91212
|
|
20240118,125300,36067958400,3395,3360,3395,3345,73935
|
|
20240118,125200,35818641275,3355,3325,3365,3300,75674
|
|
20240118,125100,35566158195,3330,3275,3340,3270,77272
|
|
20240118,125000,35309844590,3270,3225,3275,3220,27498
|
|
20240118,124900,35220691905,3220,3225,3230,3215,6624
|
|
20240118,124800,35199368195,3225,3220,3225,3220,2490
|
|
20240118,124700,35191346570,3220,3220,3220,3215,9940
|
|
20240118,124600,35159350635,3225,3225,3230,3225,1204
|
|
20240118,124500,35155467700,3225,3230,3230,3220,5373
|
|
20240118,124400,35138149785,3230,3235,3235,3230,4014
|
|
20240118,124300,35125173665,3235,3225,3235,3225,1766
|
|
20240118,124200,35119474610,3225,3225,3225,3225,383
|
|
20240118,124100,35118239435,3230,3230,3230,3225,2043
|
|
20240118,124000,35111641335,3230,3225,3230,3225,3369
|
|
20240118,123900,35100759495,3230,3220,3230,3220,1575
|
|
20240118,123800,35095677595,3225,3220,3225,3220,2449
|
|
20240118,123700,35087785765,3220,3220,3220,3215,557
|
|
20240118,123600,35085992235,3220,3215,3220,3215,94
|
|
20240118,123500,35085689990,3215,3220,3220,3215,4079
|
|
20240118,123400,35072573055,3220,3215,3220,3210,2892
|
|
20240118,123300,35063278515,3210,3210,3215,3210,1277
|
|
20240118,123200,35059178265,3210,3210,3215,3210,2411
|
|
20240118,123100,35051438630,3210,3215,3220,3210,4404
|
|
20240118,123000,35037282700,3220,3215,3220,3215,1231
|
|
20240118,122900,35033324285,3210,3210,3210,3210,1723
|
|
20240118,122800,35027793455,3210,3210,3210,3205,10030
|
|
20240118,122700,34995601790,3215,3200,3215,3200,3669
|
|
20240118,122600,34983848980,3200,3205,3210,3200,12280
|
|
20240118,122500,34944496600,3205,3220,3225,3205,9954
|
|
20240118,122400,34912522050,3225,3220,3230,3220,981
|
|
20240118,122300,34909362070,3230,3225,3230,3220,2816
|
|
20240118,122200,34900274600,3225,3225,3230,3220,6575
|
|
20240118,122100,34879075400,3220,3225,3230,3215,4961
|
|
20240118,122000,34863090270,3230,3230,3240,3220,10179
|
|
20240118,121900,34830260650,3230,3235,3240,3230,5220
|
|
20240118,121800,34813386110,3235,3240,3245,3235,4593
|
|
20240118,121700,34798527165,3240,3240,3245,3235,2355
|
|
20240118,121600,34790904435,3240,3245,3245,3235,4529
|
|
20240118,121500,34776232385,3245,3245,3250,3240,2436
|
|
20240118,121400,34768318070,3245,3255,3255,3240,808
|
|
20240118,121300,34765694170,3250,3240,3250,3235,6510
|
|
20240118,121200,34744570525,3245,3245,3250,3245,2147
|
|
20240118,121100,34737599995,3245,3240,3250,3235,3373
|
|
20240118,121000,34726666625,3240,3235,3240,3235,1785
|
|
20240118,120900,34720892045,3230,3255,3260,3225,4478
|
|
20240118,120800,34706397895,3255,3265,3265,3250,3660
|
|
20240118,120700,34694475040,3260,3245,3260,3245,1849
|
|
20240118,120600,34688465870,3245,3245,3250,3245,2138
|
|
20240118,120500,34681527855,3245,3240,3245,3215,6274
|
|
20240118,120400,34661244450,3245,3225,3245,3225,2491
|
|
20240118,120300,34653203100,3225,3215,3225,3205,8404
|
|
20240118,120200,34626207115,3210,3225,3225,3210,5650
|
|
20240118,120100,34608044770,3225,3235,3240,3225,1388
|
|
20240118,120000,34603561725,3235,3235,3235,3220,4429
|
|
20240118,115900,34589285170,3240,3255,3255,3225,5223
|
|
20240118,115800,34572348435,3250,3260,3260,3250,5471
|
|
20240118,115700,34554546685,3260,3260,3260,3255,6061
|
|
20240118,115600,34534815215,3260,3240,3260,3235,5510
|
|
20240118,115500,34516917630,3245,3260,3265,3240,6261
|
|
20240118,115400,34496541720,3260,3245,3260,3240,10057
|
|
20240118,115300,34463849780,3245,3225,3245,3225,6208
|
|
20240118,115200,34443762605,3225,3215,3225,3215,2240
|
|
20240118,115100,34436558140,3215,3215,3215,3205,7218
|
|
20240118,115000,34413398715,3215,3215,3220,3205,5287
|
|
20240118,114900,34396430900,3210,3210,3215,3205,8849
|
|
20240118,114800,34368042755,3210,3205,3215,3205,3688
|
|
20240118,114700,34356208690,3210,3205,3215,3200,5343
|
|
20240118,114600,34339069755,3205,3215,3215,3205,16544
|
|
20240118,114500,34285983875,3215,3225,3235,3210,13398
|
|
20240118,114400,34242871215,3225,3230,3230,3220,8792
|
|
20240118,114300,34214508880,3235,3235,3235,3230,1800
|
|
20240118,114200,34208692475,3230,3240,3240,3230,2751
|
|
20240118,114100,34199803995,3240,3240,3240,3230,3229
|
|
20240118,114000,34189355575,3240,3235,3240,3220,5343
|
|
20240118,113900,34172111730,3240,3220,3240,3215,6857
|
|
20240118,113800,34150037240,3220,3255,3255,3220,7232
|
|
20240118,113700,34126684270,3255,3220,3255,3220,5173
|
|
20240118,113600,34109932335,3220,3250,3255,3220,10571
|
|
20240118,113500,34075743115,3255,3265,3270,3255,5212
|
|
20240118,113400,34058741320,3260,3280,3280,3240,2762
|
|
20240118,113300,34049742365,3275,3285,3290,3265,6292
|
|
20240118,113200,34029152360,3275,3265,3295,3250,8248
|
|
20240118,113100,34002084220,3265,3240,3265,3235,5716
|
|
20240118,113000,33983534215,3240,3235,3250,3235,6303
|
|
20240118,112900,33963119625,3230,3255,3260,3225,19787
|
|
20240118,112800,33899183895,3255,3270,3270,3235,21975
|
|
20240118,112700,33827691400,3270,3315,3315,3265,13530
|
|
20240118,112600,33783260110,3315,3300,3320,3300,3712
|
|
20240118,112500,33770959615,3300,3330,3340,3300,18674
|
|
20240118,112400,33708799495,3335,3310,3335,3310,16699
|
|
20240118,112300,33653284365,3310,3280,3310,3270,19136
|
|
20240118,112200,33590250390,3275,3265,3275,3240,8738
|
|
20240118,112100,33561702605,3265,3245,3270,3240,5730
|
|
20240118,112000,33543044355,3240,3235,3240,3230,4401
|
|
20240118,111900,33528807220,3235,3250,3250,3235,4958
|
|
20240118,111800,33512728425,3250,3260,3265,3250,16494
|
|
20240118,111700,33459026835,3260,3240,3280,3235,9474
|
|
20240118,111600,33428175280,3240,3240,3245,3230,4342
|
|
20240118,111500,33414131865,3240,3245,3250,3230,3510
|
|
20240118,111400,33402765035,3245,3215,3260,3210,23838
|
|
20240118,111300,33325896840,3215,3225,3230,3215,15441
|
|
20240118,111200,33276165940,3225,3230,3235,3215,11652
|
|
20240118,111100,33238617115,3230,3205,3240,3205,24995
|
|
20240118,111000,33158161765,3215,3240,3240,3195,51321
|
|
20240118,110900,32993419815,3240,3225,3250,3220,26429
|
|
20240118,110800,32907946385,3220,3260,3265,3210,46072
|
|
20240118,110700,32759145895,3265,3295,3295,3260,13649
|
|
20240118,110600,32714372140,3295,3300,3300,3290,11285
|
|
20240118,110500,32677183690,3295,3305,3305,3295,4953
|
|
20240118,110400,32660838290,3305,3300,3310,3290,15616
|
|
20240118,110300,32609339470,3300,3285,3300,3285,15578
|
|
20240118,110200,32558005730,3285,3280,3290,3270,7523
|
|
20240118,110100,32533339710,3280,3265,3280,3260,27875
|
|
20240118,110000,32442241880,3265,3260,3265,3230,37852
|
|
20240118,105900,32319212185,3260,3320,3320,3260,49338
|
|
20240118,105800,32156852190,3320,3335,3335,3305,30654
|
|
20240118,105700,32055113600,3335,3335,3335,3330,8114
|
|
20240118,105600,32028066455,3335,3345,3350,3330,19991
|
|
20240118,105500,31961407465,3345,3360,3360,3345,21768
|
|
20240118,105400,31888479045,3360,3360,3365,3360,2434
|
|
20240118,105300,31880300390,3365,3370,3370,3360,2788
|
|
20240118,105200,31870925675,3365,3380,3390,3355,7398
|
|
20240118,105100,31846042255,3390,3365,3390,3350,11556
|
|
20240118,105000,31807118190,3355,3365,3365,3350,12434
|
|
20240118,104900,31765406100,3360,3365,3365,3360,4609
|
|
20240118,104800,31749906365,3365,3370,3375,3355,8509
|
|
20240118,104700,31721297415,3370,3355,3385,3355,10558
|
|
20240118,104600,31685765215,3350,3360,3365,3350,18159
|
|
20240118,104500,31624827785,3360,3380,3380,3360,12764
|
|
20240118,104400,31581908480,3380,3380,3390,3365,17529
|
|
20240118,104300,31522774850,3375,3405,3405,3375,17771
|
|
20240118,104200,31462576825,3400,3405,3410,3400,7155
|
|
20240118,104100,31438238370,3405,3400,3410,3400,2928
|
|
20240118,104000,31428263875,3405,3410,3410,3405,7745
|
|
20240118,103900,31401871360,3410,3400,3415,3400,3932
|
|
20240118,103800,31388471015,3400,3415,3415,3400,7754
|
|
20240118,103700,31362017980,3415,3385,3415,3385,14502
|
|
20240118,103600,31312706965,3385,3375,3385,3365,9236
|
|
20240118,103500,31281532680,3375,3370,3380,3370,5705
|
|
20240118,103400,31262302515,3370,3370,3380,3360,21634
|
|
20240118,103300,31189505170,3370,3390,3400,3370,12438
|
|
20240118,103200,31147465020,3400,3405,3415,3390,9365
|
|
20240118,103100,31115609240,3405,3415,3415,3400,18901
|
|
20240118,103000,31051247060,3415,3425,3425,3410,11096
|
|
20240118,102900,31013344925,3425,3405,3425,3405,11391
|
|
20240118,102800,30974411255,3410,3405,3410,3400,10139
|
|
20240118,102700,30939915930,3410,3425,3425,3395,20548
|
|
20240118,102600,30869778280,3425,3425,3430,3415,8277
|
|
20240118,102500,30841446820,3420,3440,3440,3415,28689
|
|
20240118,102400,30742914145,3440,3435,3440,3420,29222
|
|
20240118,102300,30642590080,3435,3385,3445,3385,41951
|
|
20240118,102200,30499167365,3385,3370,3390,3370,7021
|
|
20240118,102100,30475442955,3370,3380,3380,3370,12868
|
|
20240118,102000,30432030895,3380,3385,3385,3370,12022
|
|
20240118,101900,30391389005,3385,3375,3390,3370,5902
|
|
20240118,101800,30371463275,3390,3370,3395,3365,5899
|
|
20240118,101700,30351544765,3370,3360,3370,3355,4616
|
|
20240118,101600,30336004380,3365,3365,3370,3350,2540
|
|
20240118,101500,30327464610,3365,3360,3370,3350,12159
|
|
20240118,101400,30286610655,3360,3360,3365,3350,11393
|
|
20240118,101300,30248377715,3355,3345,3370,3340,10214
|
|
20240118,101200,30214177955,3345,3390,3395,3345,18511
|
|
20240118,101100,30151822370,3390,3415,3415,3390,5473
|
|
20240118,101000,30133190740,3400,3395,3420,3380,23033
|
|
20240118,100900,30054738170,3395,3365,3405,3360,27473
|
|
20240118,100800,29961970425,3370,3370,3370,3350,19894
|
|
20240118,100700,29895171480,3370,3385,3385,3345,25728
|
|
20240118,100600,29808766530,3370,3390,3405,3370,22656
|
|
20240118,100500,29732031480,3400,3410,3415,3385,12554
|
|
20240118,100400,29689304075,3405,3390,3415,3380,15950
|
|
20240118,100300,29635129865,3400,3385,3410,3380,13618
|
|
20240118,100200,29588955195,3400,3385,3400,3370,7132
|
|
20240118,100100,29564837040,3370,3385,3400,3365,21747
|
|
20240118,100000,29491463020,3380,3415,3420,3380,18627
|
|
20240118,095900,29428132020,3420,3420,3430,3410,19914
|
|
20240118,095800,29359964080,3420,3440,3450,3400,41274
|
|
20240118,095700,29218393385,3440,3425,3470,3420,56062
|
|
20240118,095600,29025502135,3425,3370,3435,3365,31249
|
|
20240118,095500,28919271315,3380,3370,3385,3345,22709
|
|
20240118,095400,28842993325,3370,3385,3390,3330,65069
|
|
20240118,095300,28624877260,3390,3380,3435,3375,38200
|
|
20240118,095200,28495065460,3380,3440,3440,3350,67801
|
|
20240118,095100,28265068650,3445,3400,3445,3395,56371
|
|
20240118,095000,28072360525,3395,3380,3400,3335,69723
|
|
20240118,094900,27836877095,3380,3350,3415,3350,87246
|
|
20240118,094800,27541731360,3350,3415,3430,3350,119851
|
|
20240118,094700,27137256545,3420,3375,3450,3375,91381
|
|
20240118,094600,26824489670,3400,3435,3440,3380,71368
|
|
20240118,094500,26580399185,3450,3450,3450,3450,0
|
|
20240118,094400,26580399185,3450,3475,3485,3450,70856
|
|
20240118,094300,26335197665,3475,3540,3540,3460,72230
|
|
20240118,094200,26083017200,3550,3575,3575,3535,49326
|
|
20240118,094100,25907766960,3570,3560,3580,3550,22711
|
|
20240118,094000,25826812895,3560,3540,3590,3540,68015
|
|
20240118,093900,25584911810,3545,3540,3550,3505,47431
|
|
20240118,093800,25417332715,3545,3545,3555,3480,140586
|
|
20240118,093700,24922642845,3550,3585,3610,3530,135490
|
|
20240118,093600,24439663590,3590,3645,3645,3590,45527
|
|
20240118,093500,24275101875,3645,3670,3695,3640,50532
|
|
20240118,093400,24090453775,3655,3700,3715,3645,53765
|
|
20240118,093300,23892444170,3695,3660,3700,3655,48530
|
|
20240118,093200,23713739155,3655,3670,3685,3635,29583
|
|
20240118,093100,23605455210,3670,3630,3670,3605,70046
|
|
20240118,093000,23351047840,3630,3655,3660,3590,98714
|
|
20240118,092900,22993443685,3655,3680,3690,3655,70969
|
|
20240118,092800,22733482655,3680,3710,3720,3670,59374
|
|
20240118,092700,22514359325,3710,3705,3745,3700,43312
|
|
20240118,092600,22353075810,3700,3690,3715,3675,72507
|
|
20240118,092500,22085509360,3690,3830,3830,3690,143519
|
|
20240118,092400,21545934880,3820,3750,3830,3750,131343
|
|
20240118,092300,21047199180,3755,3725,3770,3715,108053
|
|
20240118,092200,20643234400,3725,3650,3730,3640,138985
|
|
20240118,092100,20130054730,3640,3590,3655,3555,142054
|
|
20240118,092000,19618704000,3590,3690,3695,3570,188217
|
|
20240118,091900,18935220470,3695,3725,3765,3680,64531
|
|
20240118,091800,18695578050,3725,3700,3770,3670,152677
|
|
20240118,091700,18128354020,3700,3820,3825,3650,216760
|
|
20240118,091600,17318364560,3820,3925,3925,3790,191002
|
|
20240118,091500,16582482330,3920,3880,3940,3875,129901
|
|
20240118,091400,16073624360,3880,3815,3940,3810,237137
|
|
20240118,091300,15151094840,3815,3800,3840,3755,183395
|
|
20240118,091200,14452004555,3800,3905,3970,3760,467000
|
|
20240118,091100,12631051715,3905,3830,3960,3830,476576
|
|
20240118,091000,10782407110,3825,3825,3825,3825,0
|
|
20240118,090900,10782407110,3825,3800,3825,3780,83646
|
|
20240118,090800,10463510530,3780,3720,3815,3675,449929
|
|
20240118,090700,8772046390,3720,3500,3760,3460,442711
|
|
20240118,090600,7152257570,3500,3560,3675,3500,524115
|
|
20240118,090500,5267732260,3555,3480,3560,3350,490671
|
|
20240118,090400,3549582875,3300,3300,3300,3300,0
|
|
20240118,090300,3549582875,3300,3300,3300,3300,0
|
|
20240118,090200,3549582875,3300,3530,3735,3205,1008247
|
|
20240118,090100,0,3150,3150,3150,3150,0
|
|
20240118,090000,0,3150,3150,3150,3150,0
|