737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,211400,6085116517,2330,2330,2330,2330,32291
|
|
20240110,211300,6085116517,2330,2330,2330,2330,0
|
|
20240110,211200,6085116517,2330,2330,2330,2330,0
|
|
20240110,211100,6085116517,2330,2330,2330,2330,0
|
|
20240110,211000,6085116517,2330,2330,2330,2330,0
|
|
20240110,210900,6085116517,2330,2330,2330,2330,0
|
|
20240110,210800,6085116517,2330,2330,2330,2330,0
|
|
20240110,210700,6085116517,2330,2330,2330,2330,0
|
|
20240110,210600,6085116517,2330,2330,2330,2330,0
|
|
20240110,210500,6085116517,2330,2330,2330,2330,0
|
|
20240110,210400,6085116517,2330,2330,2330,2330,0
|
|
20240110,210300,6085116517,2330,2330,2330,2330,0
|
|
20240110,210200,6085116517,2330,2330,2330,2330,0
|
|
20240110,210100,6085116517,2330,2330,2330,2330,0
|
|
20240110,210000,6085116517,2330,2330,2330,2330,0
|
|
20240110,205900,6085116517,2330,2330,2330,2330,0
|
|
20240110,205800,6085116517,2330,2330,2330,2330,0
|
|
20240110,205700,6085116517,2330,2330,2330,2330,0
|
|
20240110,205600,6085116517,2330,2330,2330,2330,0
|
|
20240110,205500,6085116517,2330,2330,2330,2330,0
|
|
20240110,205400,6085116517,2330,2330,2330,2330,0
|
|
20240110,205300,6085116517,2330,2330,2330,2330,0
|
|
20240110,205200,6085116517,2330,2330,2330,2330,0
|
|
20240110,205100,6085116517,2330,2330,2330,2330,0
|
|
20240110,205000,6085116517,2330,2330,2330,2330,0
|
|
20240110,204900,6085116517,2330,2330,2330,2330,0
|
|
20240110,204800,6085116517,2330,2330,2330,2330,0
|
|
20240110,204700,6085116517,2330,2330,2330,2330,0
|
|
20240110,204600,6085116517,2330,2330,2330,2330,0
|
|
20240110,204500,6085116517,2330,2330,2330,2330,0
|
|
20240110,204400,6085116517,2330,2330,2330,2330,32291
|
|
20240110,204300,6085116517,2330,2330,2330,2330,0
|
|
20240110,204200,6085116517,2330,2330,2330,2330,0
|
|
20240110,204100,6085116517,2330,2330,2330,2330,0
|
|
20240110,204000,6085116517,2330,2330,2330,2330,0
|
|
20240110,203900,6085116517,2330,2330,2330,2330,0
|
|
20240110,203800,6085116517,2330,2330,2330,2330,0
|
|
20240110,203700,6085116517,2330,2330,2330,2330,0
|
|
20240110,203600,6085116517,2330,2330,2330,2330,0
|
|
20240110,203500,6085116517,2330,2330,2330,2330,0
|
|
20240110,203400,6085116517,2330,2330,2330,2330,0
|
|
20240110,203300,6085116517,2330,2330,2330,2330,0
|
|
20240110,203200,6085116517,2330,2330,2330,2330,0
|
|
20240110,203100,6085116517,2330,2330,2330,2330,0
|
|
20240110,203000,6085116517,2330,2330,2330,2330,0
|
|
20240110,202900,6085116517,2330,2330,2330,2330,0
|
|
20240110,202800,6085116517,2330,2330,2330,2330,0
|
|
20240110,202700,6085116517,2330,2330,2330,2330,0
|
|
20240110,202600,6085116517,2330,2330,2330,2330,0
|
|
20240110,202500,6085116517,2330,2330,2330,2330,0
|
|
20240110,202400,6085116517,2330,2330,2330,2330,0
|
|
20240110,202300,6085116517,2330,2330,2330,2330,0
|
|
20240110,202200,6085116517,2330,2330,2330,2330,0
|
|
20240110,202100,6085116517,2330,2330,2330,2330,0
|
|
20240110,202000,6085116517,2330,2330,2330,2330,0
|
|
20240110,201900,6085116517,2330,2330,2330,2330,0
|
|
20240110,201800,6085116517,2330,2330,2330,2330,0
|
|
20240110,201700,6085116517,2330,2330,2330,2330,0
|
|
20240110,201600,6085116517,2330,2330,2330,2330,0
|
|
20240110,201500,6085116517,2330,2330,2330,2330,0
|
|
20240110,201400,6085116517,2330,2330,2330,2330,32291
|
|
20240110,201300,6085116517,2330,2330,2330,2330,0
|
|
20240110,201200,6085116517,2330,2330,2330,2330,0
|
|
20240110,201100,6085116517,2330,2330,2330,2330,0
|
|
20240110,201000,6085116517,2330,2330,2330,2330,0
|
|
20240110,200900,6085116517,2330,2330,2330,2330,0
|
|
20240110,200800,6085116517,2330,2330,2330,2330,0
|
|
20240110,200700,6085116517,2330,2330,2330,2330,0
|
|
20240110,200600,6085116517,2330,2330,2330,2330,0
|
|
20240110,200500,6085116517,2330,2330,2330,2330,0
|
|
20240110,200400,6085116517,2330,2330,2330,2330,0
|
|
20240110,200300,6085116517,2330,2330,2330,2330,0
|
|
20240110,200200,6085116517,2330,2330,2330,2330,0
|
|
20240110,200100,6085116517,2330,2330,2330,2330,0
|
|
20240110,200000,6085116517,2330,2330,2330,2330,0
|
|
20240110,195900,6085116517,2330,2330,2330,2330,0
|
|
20240110,195800,6085116517,2330,2330,2330,2330,0
|
|
20240110,195700,6085116517,2330,2330,2330,2330,0
|
|
20240110,195600,6085116517,2330,2330,2330,2330,0
|
|
20240110,195500,6085116517,2330,2330,2330,2330,0
|
|
20240110,195400,6085116517,2330,2330,2330,2330,0
|
|
20240110,195300,6085116517,2330,2330,2330,2330,0
|
|
20240110,195200,6085116517,2330,2330,2330,2330,0
|
|
20240110,195100,6085116517,2330,2330,2330,2330,0
|
|
20240110,195000,6085116517,2330,2330,2330,2330,0
|
|
20240110,194900,6085116517,2330,2330,2330,2330,0
|
|
20240110,194800,6085116517,2330,2330,2330,2330,0
|
|
20240110,194700,6085116517,2330,2330,2330,2330,0
|
|
20240110,194600,6085116517,2330,2330,2330,2330,0
|
|
20240110,194500,6085116517,2330,2330,2330,2330,0
|
|
20240110,194400,6085116517,2330,2330,2330,2330,32291
|
|
20240110,194300,6085116517,2330,2330,2330,2330,0
|
|
20240110,194200,6085116517,2330,2330,2330,2330,0
|
|
20240110,194100,6085116517,2330,2330,2330,2330,0
|
|
20240110,194000,6085116517,2330,2330,2330,2330,0
|
|
20240110,193900,6085116517,2330,2330,2330,2330,0
|
|
20240110,193800,6085116517,2330,2330,2330,2330,0
|
|
20240110,193700,6085116517,2330,2330,2330,2330,0
|
|
20240110,193600,6085116517,2330,2330,2330,2330,0
|
|
20240110,193500,6085116517,2330,2330,2330,2330,0
|
|
20240110,193400,6085116517,2330,2330,2330,2330,0
|
|
20240110,193300,6085116517,2330,2330,2330,2330,0
|
|
20240110,193200,6085116517,2330,2330,2330,2330,0
|
|
20240110,193100,6085116517,2330,2330,2330,2330,0
|
|
20240110,193000,6085116517,2330,2330,2330,2330,0
|
|
20240110,192900,6085116517,2330,2330,2330,2330,0
|
|
20240110,192800,6085116517,2330,2330,2330,2330,0
|
|
20240110,192700,6085116517,2330,2330,2330,2330,0
|
|
20240110,192600,6085116517,2330,2330,2330,2330,0
|
|
20240110,192500,6085116517,2330,2330,2330,2330,0
|
|
20240110,192400,6085116517,2330,2330,2330,2330,0
|
|
20240110,192300,6085116517,2330,2330,2330,2330,0
|
|
20240110,192200,6085116517,2330,2330,2330,2330,0
|
|
20240110,192100,6085116517,2330,2330,2330,2330,0
|
|
20240110,192000,6085116517,2330,2330,2330,2330,0
|
|
20240110,191900,6085116517,2330,2330,2330,2330,0
|
|
20240110,191800,6085116517,2330,2330,2330,2330,0
|
|
20240110,191700,6085116517,2330,2330,2330,2330,0
|
|
20240110,191600,6085116517,2330,2330,2330,2330,0
|
|
20240110,191500,6085116517,2330,2330,2330,2330,0
|
|
20240110,191400,6085116517,2330,2330,2330,2330,32291
|
|
20240110,191300,6085116517,2330,2330,2330,2330,0
|
|
20240110,191200,6085116517,2330,2330,2330,2330,0
|
|
20240110,191100,6085116517,2330,2330,2330,2330,0
|
|
20240110,191000,6085116517,2330,2330,2330,2330,0
|
|
20240110,190900,6085116517,2330,2330,2330,2330,0
|
|
20240110,190800,6085116517,2330,2330,2330,2330,0
|
|
20240110,190700,6085116517,2330,2330,2330,2330,0
|
|
20240110,190600,6085116517,2330,2330,2330,2330,0
|
|
20240110,190500,6085116517,2330,2330,2330,2330,0
|
|
20240110,190400,6085116517,2330,2330,2330,2330,0
|
|
20240110,190300,6085116517,2330,2330,2330,2330,0
|
|
20240110,190200,6085116517,2330,2330,2330,2330,0
|
|
20240110,190100,6085116517,2330,2330,2330,2330,0
|
|
20240110,190000,6085116517,2330,2330,2330,2330,0
|
|
20240110,185900,6085116517,2330,2330,2330,2330,0
|
|
20240110,185800,6085116517,2330,2330,2330,2330,0
|
|
20240110,185700,6085116517,2330,2330,2330,2330,0
|
|
20240110,185600,6085116517,2330,2330,2330,2330,0
|
|
20240110,185500,6085116517,2330,2330,2330,2330,0
|
|
20240110,185400,6085116517,2330,2330,2330,2330,0
|
|
20240110,185300,6085116517,2330,2330,2330,2330,0
|
|
20240110,185200,6085116517,2330,2330,2330,2330,0
|
|
20240110,185100,6085116517,2330,2330,2330,2330,0
|
|
20240110,185000,6085116517,2330,2330,2330,2330,0
|
|
20240110,184900,6085116517,2330,2330,2330,2330,0
|
|
20240110,184800,6085116517,2330,2330,2330,2330,0
|
|
20240110,184700,6085116517,2330,2330,2330,2330,0
|
|
20240110,184600,6085116517,2330,2330,2330,2330,0
|
|
20240110,184500,6085116517,2330,2330,2330,2330,0
|
|
20240110,184400,6085116517,2330,2330,2330,2330,32291
|
|
20240110,184300,6085116517,2330,2330,2330,2330,0
|
|
20240110,184200,6085116517,2330,2330,2330,2330,0
|
|
20240110,184100,6085116517,2330,2330,2330,2330,0
|
|
20240110,184000,6085116517,2330,2330,2330,2330,0
|
|
20240110,183900,6085116517,2330,2330,2330,2330,0
|
|
20240110,183800,6085116517,2330,2330,2330,2330,0
|
|
20240110,183700,6085116517,2330,2330,2330,2330,0
|
|
20240110,183600,6085116517,2330,2330,2330,2330,0
|
|
20240110,183500,6085116517,2330,2330,2330,2330,0
|
|
20240110,183400,6085116517,2330,2330,2330,2330,0
|
|
20240110,183300,6085116517,2330,2330,2330,2330,0
|
|
20240110,183200,6085116517,2330,2330,2330,2330,0
|
|
20240110,183100,6085116517,2330,2330,2330,2330,0
|
|
20240110,183000,6085116517,2330,2330,2330,2330,0
|
|
20240110,182900,6085116517,2330,2330,2330,2330,0
|
|
20240110,182800,6085116517,2330,2330,2330,2330,0
|
|
20240110,182700,6085116517,2330,2330,2330,2330,0
|
|
20240110,182600,6085116517,2330,2330,2330,2330,0
|
|
20240110,182500,6085116517,2330,2330,2330,2330,0
|
|
20240110,182400,6085116517,2330,2330,2330,2330,0
|
|
20240110,182300,6085116517,2330,2330,2330,2330,0
|
|
20240110,182200,6085116517,2330,2330,2330,2330,0
|
|
20240110,182100,6085116517,2330,2330,2330,2330,0
|
|
20240110,182000,6085116517,2330,2330,2330,2330,0
|
|
20240110,181900,6085116517,2330,2330,2330,2330,0
|
|
20240110,181800,6085116517,2330,2330,2330,2330,0
|
|
20240110,181700,6085116517,2330,2330,2330,2330,0
|
|
20240110,181600,6085116517,2330,2330,2330,2330,0
|
|
20240110,181500,6085116517,2330,2330,2330,2330,0
|
|
20240110,181400,6085116517,2330,2330,2330,2330,32291
|
|
20240110,181300,6085116517,2330,2330,2330,2330,0
|
|
20240110,181200,6085116517,2330,2330,2330,2330,0
|
|
20240110,181100,6085116517,2330,2330,2330,2330,0
|
|
20240110,181000,6085116517,2330,2330,2330,2330,0
|
|
20240110,180900,6085116517,2330,2330,2330,2330,0
|
|
20240110,180800,6085116517,2330,2330,2330,2330,0
|
|
20240110,180700,6085116517,2330,2330,2330,2330,0
|
|
20240110,180600,6085116517,2330,2330,2330,2330,0
|
|
20240110,180500,6085116517,2330,2330,2330,2330,0
|
|
20240110,180400,6085116517,2330,2330,2330,2330,0
|
|
20240110,180300,6085116517,2330,2330,2330,2330,0
|
|
20240110,180200,6085116517,2330,2330,2330,2330,0
|
|
20240110,180100,6085116517,2330,2330,2330,2330,0
|
|
20240110,180000,6085116517,2330,2330,2330,2330,0
|
|
20240110,175900,6085116517,2330,2330,2330,2330,0
|
|
20240110,175800,6085116517,2330,2330,2330,2330,0
|
|
20240110,175700,6085116517,2330,2330,2330,2330,0
|
|
20240110,175600,6085116517,2330,2330,2330,2330,0
|
|
20240110,175500,6085116517,2330,2330,2330,2330,0
|
|
20240110,175400,6085116517,2330,2330,2330,2330,0
|
|
20240110,175300,6085116517,2330,2330,2330,2330,0
|
|
20240110,175200,6085116517,2330,2330,2330,2330,0
|
|
20240110,175100,6085116517,2330,2330,2330,2330,0
|
|
20240110,175000,6085116517,2330,2330,2330,2330,0
|
|
20240110,174900,6085116517,2330,2330,2330,2330,0
|
|
20240110,174800,6085116517,2330,2330,2330,2330,0
|
|
20240110,174700,6085116517,2330,2330,2330,2330,0
|
|
20240110,174600,6085116517,2330,2330,2330,2330,0
|
|
20240110,174500,6085116517,2330,2330,2330,2330,0
|
|
20240110,174400,6085116517,2330,2330,2330,2330,32291
|
|
20240110,174300,6085116517,2330,2330,2330,2330,0
|
|
20240110,174200,6085116517,2330,2330,2330,2330,0
|
|
20240110,174100,6085116517,2330,2330,2330,2330,0
|
|
20240110,174000,6085116517,2330,2330,2330,2330,0
|
|
20240110,173900,6085116517,2330,2330,2330,2330,0
|
|
20240110,173800,6085116517,2330,2330,2330,2330,0
|
|
20240110,173700,6085116517,2330,2330,2330,2330,0
|
|
20240110,173600,6085116517,2330,2330,2330,2330,0
|
|
20240110,173500,6085116517,2330,2330,2330,2330,0
|
|
20240110,173400,6085116517,2330,2330,2330,2330,0
|
|
20240110,173300,6085116517,2330,2330,2330,2330,0
|
|
20240110,173200,6085116517,2330,2330,2330,2330,0
|
|
20240110,173100,6085116517,2330,2330,2330,2330,0
|
|
20240110,173000,6085116517,2330,2330,2330,2330,0
|
|
20240110,172900,6085116517,2330,2330,2330,2330,0
|
|
20240110,172800,6085116517,2330,2330,2330,2330,0
|
|
20240110,172700,6085116517,2330,2330,2330,2330,0
|
|
20240110,172600,6085116517,2330,2330,2330,2330,0
|
|
20240110,172500,6085116517,2330,2330,2330,2330,0
|
|
20240110,172400,6085116517,2330,2330,2330,2330,0
|
|
20240110,172300,6085116517,2330,2330,2330,2330,0
|
|
20240110,172200,6085116517,2330,2330,2330,2330,0
|
|
20240110,172100,6085116517,2330,2330,2330,2330,0
|
|
20240110,172000,6085116517,2330,2330,2330,2330,0
|
|
20240110,171900,6085116517,2330,2330,2330,2330,0
|
|
20240110,171800,6085116517,2330,2330,2330,2330,0
|
|
20240110,171700,6085116517,2330,2330,2330,2330,0
|
|
20240110,171600,6085116517,2330,2330,2330,2330,0
|
|
20240110,171500,6085116517,2330,2330,2330,2330,0
|
|
20240110,171400,6085116517,2330,2330,2330,2330,32291
|
|
20240110,171300,6085116517,2330,2330,2330,2330,0
|
|
20240110,171200,6085116517,2330,2330,2330,2330,0
|
|
20240110,171100,6085116517,2330,2330,2330,2330,0
|
|
20240110,171000,6085116517,2330,2330,2330,2330,0
|
|
20240110,170900,6085116517,2330,2330,2330,2330,0
|
|
20240110,170800,6085116517,2330,2330,2330,2330,0
|
|
20240110,170700,6085116517,2330,2330,2330,2330,0
|
|
20240110,170600,6085116517,2330,2330,2330,2330,0
|
|
20240110,170500,6085116517,2330,2330,2330,2330,0
|
|
20240110,170400,6085116517,2330,2330,2330,2330,0
|
|
20240110,170300,6085116517,2330,2330,2330,2330,0
|
|
20240110,170200,6085116517,2330,2330,2330,2330,0
|
|
20240110,170100,6085116517,2330,2330,2330,2330,0
|
|
20240110,170000,6085116517,2330,2330,2330,2330,0
|
|
20240110,165900,6085116517,2330,2330,2330,2330,0
|
|
20240110,165800,6085116517,2330,2330,2330,2330,0
|
|
20240110,165700,6085116517,2330,2330,2330,2330,0
|
|
20240110,165600,6085116517,2330,2330,2330,2330,0
|
|
20240110,165500,6085116517,2330,2330,2330,2330,0
|
|
20240110,165400,6085116517,2330,2330,2330,2330,0
|
|
20240110,165300,6085116517,2330,2330,2330,2330,0
|
|
20240110,165200,6085116517,2330,2330,2330,2330,0
|
|
20240110,165100,6085116517,2330,2330,2330,2330,0
|
|
20240110,165000,6085116517,2330,2330,2330,2330,0
|
|
20240110,164900,6085116517,2330,2330,2330,2330,0
|
|
20240110,164800,6085116517,2330,2330,2330,2330,0
|
|
20240110,164700,6085116517,2330,2330,2330,2330,0
|
|
20240110,164600,6085116517,2330,2330,2330,2330,0
|
|
20240110,164500,6085116517,2330,2330,2330,2330,0
|
|
20240110,164400,6085116517,2330,2330,2330,2330,32291
|
|
20240110,164300,6085116517,2330,2330,2330,2330,0
|
|
20240110,164200,6085116517,2330,2330,2330,2330,0
|
|
20240110,164100,6085116517,2330,2330,2330,2330,0
|
|
20240110,164000,6085116517,2330,2330,2330,2330,0
|
|
20240110,163900,6085116517,2330,2330,2330,2330,0
|
|
20240110,163800,6085116517,2330,2330,2330,2330,0
|
|
20240110,163700,6085116517,2330,2330,2330,2330,0
|
|
20240110,163600,6085116517,2330,2330,2330,2330,0
|
|
20240110,163500,6085116517,2330,2330,2330,2330,0
|
|
20240110,163400,6085116517,2330,2330,2330,2330,0
|
|
20240110,163300,6085116517,2330,2330,2330,2330,0
|
|
20240110,163200,6085116517,2330,2330,2330,2330,0
|
|
20240110,163100,6085116517,2330,2330,2330,2330,0
|
|
20240110,163000,6085116517,2330,2330,2330,2330,0
|
|
20240110,162900,6085116517,2330,2330,2330,2330,0
|
|
20240110,162800,6085116517,2330,2330,2330,2330,0
|
|
20240110,162700,6085116517,2330,2330,2330,2330,0
|
|
20240110,162600,6085116517,2330,2330,2330,2330,0
|
|
20240110,162500,6085116517,2330,2330,2330,2330,0
|
|
20240110,162400,6085116517,2330,2330,2330,2330,0
|
|
20240110,162300,6085116517,2330,2330,2330,2330,0
|
|
20240110,162200,6085116517,2330,2330,2330,2330,0
|
|
20240110,162100,6085116517,2330,2330,2330,2330,0
|
|
20240110,162000,6085116517,2330,2330,2330,2330,0
|
|
20240110,161900,6085116517,2330,2330,2330,2330,0
|
|
20240110,161800,6085116517,2330,2330,2330,2330,0
|
|
20240110,161700,6085116517,2330,2330,2330,2330,0
|
|
20240110,161600,6085116517,2330,2330,2330,2330,0
|
|
20240110,161500,6085116517,2330,2330,2330,2330,0
|
|
20240110,161400,6085116517,2330,2330,2330,2330,32291
|
|
20240110,161300,6085116517,2330,2330,2330,2330,0
|
|
20240110,161200,6085116517,2330,2330,2330,2330,0
|
|
20240110,161100,6085116517,2330,2330,2330,2330,0
|
|
20240110,161000,6085116517,2330,2330,2330,2330,0
|
|
20240110,160900,6085116517,2330,2330,2330,2330,0
|
|
20240110,160800,6085116517,2330,2330,2330,2330,0
|
|
20240110,160700,6085116517,2330,2330,2330,2330,0
|
|
20240110,160600,6085116517,2330,2330,2330,2330,0
|
|
20240110,160500,6085116517,2330,2330,2330,2330,0
|
|
20240110,160400,6085116517,2330,2330,2330,2330,0
|
|
20240110,160300,6085116517,2330,2330,2330,2330,0
|
|
20240110,160200,6085116517,2330,2330,2330,2330,0
|
|
20240110,160100,6085116517,2330,2330,2330,2330,0
|
|
20240110,160000,6085116517,2330,2330,2330,2330,0
|
|
20240110,155900,6085116517,2330,2330,2330,2330,0
|
|
20240110,155800,6085116517,2330,2330,2330,2330,0
|
|
20240110,155700,6085116517,2330,2330,2330,2330,0
|
|
20240110,155600,6085116517,2330,2330,2330,2330,0
|
|
20240110,155500,6085116517,2330,2330,2330,2330,0
|
|
20240110,155400,6085116517,2330,2330,2330,2330,0
|
|
20240110,155300,6085116517,2330,2330,2330,2330,0
|
|
20240110,155200,6085116517,2330,2330,2330,2330,0
|
|
20240110,155100,6085116517,2330,2330,2330,2330,0
|
|
20240110,155000,6085116517,2330,2330,2330,2330,0
|
|
20240110,154900,6085116517,2330,2330,2330,2330,0
|
|
20240110,154800,6085116517,2330,2330,2330,2330,0
|
|
20240110,154700,6085116517,2330,2330,2330,2330,0
|
|
20240110,154600,6085116517,2330,2330,2330,2330,0
|
|
20240110,154500,6085116517,2330,2330,2330,2330,0
|
|
20240110,154400,6085116517,2330,2330,2330,2330,32291
|
|
20240110,154300,6085116517,2330,2330,2330,2330,0
|
|
20240110,154200,6085116517,2330,2330,2330,2330,0
|
|
20240110,154100,6085116517,2330,2330,2330,2330,0
|
|
20240110,154000,6085116517,2330,2330,2330,2330,0
|
|
20240110,153900,6085116517,2330,2330,2330,2330,0
|
|
20240110,153800,6085116517,2330,2330,2330,2330,0
|
|
20240110,153700,6085116517,2330,2330,2330,2330,0
|
|
20240110,153600,6085116517,2330,2330,2330,2330,0
|
|
20240110,153500,6085116517,2330,2330,2330,2330,0
|
|
20240110,153400,6085116517,2330,2330,2330,2330,0
|
|
20240110,153300,6085116517,2330,2330,2330,2330,0
|
|
20240110,153200,6085116517,2330,2330,2330,2330,0
|
|
20240110,153100,6085116517,2330,2330,2330,2330,0
|
|
20240110,153000,6085116517,2330,2330,2330,2330,32291
|
|
20240110,152900,6009878487,2330,2330,2330,2330,0
|
|
20240110,152800,6009878487,2330,2330,2330,2330,0
|
|
20240110,152700,6009878487,2330,2330,2330,2330,0
|
|
20240110,152600,6009878487,2330,2330,2330,2330,0
|
|
20240110,152500,6009878487,2330,2330,2330,2330,0
|
|
20240110,152400,6009878487,2330,2330,2330,2330,0
|
|
20240110,152300,6009878487,2330,2330,2330,2330,0
|
|
20240110,152200,6009878487,2330,2330,2330,2330,0
|
|
20240110,152100,6009878487,2330,2330,2330,2330,0
|
|
20240110,152000,6009878487,2330,2330,2330,2330,0
|
|
20240110,151900,6009878487,2330,2330,2335,2315,9352
|
|
20240110,151800,5988103332,2330,2310,2335,2300,12557
|
|
20240110,151700,5959075472,2305,2290,2305,2290,8299
|
|
20240110,151600,5940019502,2270,2270,2270,2270,431
|
|
20240110,151500,5939041132,2265,2285,2285,2265,4891
|
|
20240110,151400,5927911017,2295,2295,2295,2295,0
|
|
20240110,151300,5927911017,2295,2285,2295,2285,7456
|
|
20240110,151200,5910817927,2265,2265,2265,2265,10
|
|
20240110,151100,5910795277,2275,2280,2280,2265,1813
|
|
20240110,151000,5906686652,2295,2300,2300,2295,208
|
|
20240110,150900,5906208752,2305,2305,2305,2305,0
|
|
20240110,150800,5906208752,2305,2275,2305,2275,4302
|
|
20240110,150700,5896339647,2280,2295,2295,2250,2087
|
|
20240110,150600,5891625942,2285,2285,2285,2285,83
|
|
20240110,150500,5891436287,2290,2290,2290,2290,0
|
|
20240110,150400,5891436287,2290,2290,2290,2290,92
|
|
20240110,150300,5891225607,2275,2275,2275,2275,83
|
|
20240110,150200,5891036782,2310,2290,2310,2270,17699
|
|
20240110,150100,5850321187,2300,2270,2300,2270,3099
|
|
20240110,150000,5843195477,2235,2270,2270,2235,1604
|
|
20240110,145900,5839598577,2270,2270,2270,2270,0
|
|
20240110,145800,5839598577,2270,2250,2270,2245,622
|
|
20240110,145700,5838196082,2245,2285,2300,2245,8681
|
|
20240110,145600,5818546277,2300,2285,2300,2285,447
|
|
20240110,145500,5817518882,2300,2290,2300,2285,201
|
|
20240110,145400,5817059002,2310,2310,2310,2310,90
|
|
20240110,145300,5816851102,2315,2305,2315,2305,5602
|
|
20240110,145200,5803906057,2305,2280,2305,2270,13277
|
|
20240110,145100,5773556287,2285,2285,2285,2285,877
|
|
20240110,145000,5771552342,2285,2290,2290,2280,231
|
|
20240110,144900,5771024962,2315,2315,2315,2315,0
|
|
20240110,144800,5771024962,2315,2285,2315,2285,5380
|
|
20240110,144700,5758620302,2285,2285,2285,2285,0
|
|
20240110,144600,5758620302,2285,2285,2285,2285,50
|
|
20240110,144500,5758506052,2275,2290,2290,2275,2001
|
|
20240110,144400,5753953762,2275,2280,2280,2275,1806
|
|
20240110,144300,5749844042,2280,2280,2280,2280,1
|
|
20240110,144200,5749841762,2280,2300,2300,2280,2530
|
|
20240110,144100,5744026762,2315,2310,2315,2310,734
|
|
20240110,144000,5742330282,2300,2290,2300,2290,3643
|
|
20240110,143900,5733952147,2290,2290,2290,2290,0
|
|
20240110,143800,5733952147,2290,2300,2300,2290,7217
|
|
20240110,143700,5717410217,2300,2300,2300,2300,150
|
|
20240110,143600,5717065217,2320,2300,2320,2300,10000
|
|
20240110,143500,5693909822,2300,2315,2320,2300,2190
|
|
20240110,143400,5688856692,2320,2310,2325,2310,9873
|
|
20240110,143300,5665987937,2305,2285,2305,2285,9909
|
|
20240110,143200,5643236117,2280,2280,2280,2280,1
|
|
20240110,143100,5643233837,2285,2270,2285,2270,10000
|
|
20240110,143000,5620383957,2270,2270,2270,2270,0
|
|
20240110,142900,5620383957,2270,2270,2270,2270,0
|
|
20240110,142800,5620383957,2270,2255,2270,2255,2950
|
|
20240110,142700,5613697217,2260,2260,2260,2260,0
|
|
20240110,142600,5613697217,2260,2260,2260,2260,0
|
|
20240110,142500,5613697217,2260,2245,2260,2245,1866
|
|
20240110,142400,5609493017,2265,2245,2265,2240,1800
|
|
20240110,142300,5605453912,2240,2280,2280,2240,12306
|
|
20240110,142200,5577690677,2280,2280,2280,2280,419
|
|
20240110,142100,5576735357,2280,2275,2280,2275,6
|
|
20240110,142000,5576721692,2275,2275,2275,2275,1110
|
|
20240110,141900,5574196442,2275,2275,2275,2275,0
|
|
20240110,141800,5574196442,2275,2295,2295,2275,903
|
|
20240110,141700,5572134062,2295,2280,2295,2280,5406
|
|
20240110,141600,5559733707,2275,2275,2275,2275,1
|
|
20240110,141500,5559731432,2270,2270,2270,2270,7
|
|
20240110,141400,5559715542,2270,2270,2270,2270,96
|
|
20240110,141300,5559497622,2270,2265,2270,2265,238
|
|
20240110,141200,5558958547,2270,2260,2270,2260,197
|
|
20240110,141100,5558512367,2260,2260,2260,2255,600
|
|
20240110,141000,5557157367,2255,2270,2270,2255,3189
|
|
20240110,140900,5549924672,2270,2255,2270,2255,172
|
|
20240110,140800,5549536482,2260,2270,2270,2260,3682
|
|
20240110,140700,5541196277,2270,2280,2280,2270,539
|
|
20240110,140600,5539970037,2295,2275,2295,2275,1077
|
|
20240110,140500,5537519782,2275,2280,2295,2275,2296
|
|
20240110,140400,5532276897,2300,2300,2300,2300,100
|
|
20240110,140300,5532046897,2305,2305,2305,2305,0
|
|
20240110,140200,5532046897,2305,2290,2305,2280,5095
|
|
20240110,140100,5520396187,2305,2290,2305,2290,27
|
|
20240110,140000,5520334342,2290,2300,2300,2290,1933
|
|
20240110,135900,5515900257,2320,2320,2320,2320,1
|
|
20240110,135800,5515897937,2320,2315,2325,2315,8142
|
|
20240110,135700,5496995257,2305,2315,2335,2305,7637
|
|
20240110,135600,5479307927,2300,2295,2300,2295,12194
|
|
20240110,135500,5451268147,2295,2280,2295,2280,1006
|
|
20240110,135400,5448964472,2285,2275,2285,2275,4743
|
|
20240110,135300,5438150452,2265,2280,2280,2265,1006
|
|
20240110,135200,5435856787,2280,2250,2280,2250,4061
|
|
20240110,135100,5426609637,2270,2270,2275,2265,2902
|
|
20240110,135000,5420024397,2265,2275,2275,2265,2762
|
|
20240110,134900,5413759417,2275,2270,2285,2270,2271
|
|
20240110,134800,5408587387,2270,2270,2270,2270,718
|
|
20240110,134700,5406957527,2280,2285,2285,2280,2505
|
|
20240110,134600,5401245127,2280,2255,2280,2255,2233
|
|
20240110,134500,5396175367,2280,2265,2280,2265,534
|
|
20240110,134400,5394963467,2265,2290,2290,2255,5038
|
|
20240110,134300,5383577972,2270,2275,2295,2260,11666
|
|
20240110,134200,5357033457,2275,2270,2275,2255,6655
|
|
20240110,134100,5341943862,2285,2280,2310,2280,12406
|
|
20240110,134000,5313445107,2280,2250,2280,2240,1246
|
|
20240110,133900,5310627712,2255,2235,2255,2225,1679
|
|
20240110,133800,5306858242,2225,2230,2250,2220,12103
|
|
20240110,133700,5279746462,2230,2195,2240,2195,6331
|
|
20240110,133600,5265660407,2195,2195,2195,2195,505
|
|
20240110,133500,5264551932,2180,2185,2185,2180,11
|
|
20240110,133400,5264527902,2200,2200,2200,2200,4
|
|
20240110,133300,5264519102,2200,2190,2200,2190,1315
|
|
20240110,133200,5261630402,2190,2165,2190,2165,31573
|
|
20240110,133100,5193110637,2160,2140,2160,2140,3176
|
|
20240110,133000,5186271672,2140,2140,2140,2140,1
|
|
20240110,132900,5186269532,2115,2115,2115,2115,15
|
|
20240110,132800,5186237807,2115,2125,2125,2115,5018
|
|
20240110,132700,5175598257,2125,2130,2130,2125,1000
|
|
20240110,132600,5173473207,2130,2135,2135,2130,9415
|
|
20240110,132500,5153416507,2145,2145,2145,2145,10
|
|
20240110,132400,5153395057,2145,2135,2145,2135,731
|
|
20240110,132300,5151834292,2135,2145,2145,2135,210
|
|
20240110,132200,5151384842,2150,2150,2150,2150,0
|
|
20240110,132100,5151384842,2150,2150,2150,2150,4278
|
|
20240110,132000,5142187142,2130,2140,2140,2130,4225
|
|
20240110,131900,5133162907,2140,2150,2150,2135,362
|
|
20240110,131800,5132386247,2150,2130,2150,2130,465
|
|
20240110,131700,5131388872,2120,2120,2135,2120,2568
|
|
20240110,131600,5125942972,2145,2150,2150,2120,2349
|
|
20240110,131500,5120947087,2160,2150,2160,2140,5453
|
|
20240110,131400,5109252247,2170,2170,2170,2155,1728
|
|
20240110,131300,5105507617,2170,2155,2170,2155,2681
|
|
20240110,131200,5099729492,2155,2165,2165,2155,7585
|
|
20240110,131100,5083377102,2160,2175,2175,2160,4478
|
|
20240110,131000,5073662272,2175,2185,2185,2175,4209
|
|
20240110,130900,5064496362,2200,2180,2200,2180,2560
|
|
20240110,130800,5058900982,2185,2190,2210,2185,9410
|
|
20240110,130700,5038188887,2200,2155,2200,2150,21244
|
|
20240110,130600,4992087912,2145,2130,2145,2130,4478
|
|
20240110,130500,4982538202,2125,2125,2125,2125,41
|
|
20240110,130400,4982451077,2135,2130,2140,2130,1025
|
|
20240110,130300,4980265507,2135,2130,2135,2130,1479
|
|
20240110,130200,4977112217,2140,2135,2140,2135,948
|
|
20240110,130100,4975083767,2140,2135,2140,2135,12985
|
|
20240110,130000,4947296867,2135,2120,2140,2120,25243
|
|
20240110,125900,4893642137,2125,2120,2125,2120,2310
|
|
20240110,125800,4888744932,2115,2110,2115,2110,2500
|
|
20240110,125700,4883464932,2105,2110,2115,2105,9548
|
|
20240110,125600,4863312177,2110,2120,2120,2105,6289
|
|
20240110,125500,4849997912,2115,2100,2115,2100,2954
|
|
20240110,125400,4843751702,2100,2090,2110,2090,2619
|
|
20240110,125300,4838249552,2090,2090,2100,2075,4397
|
|
20240110,125200,4829102952,2090,2095,2120,2085,7171
|
|
20240110,125100,4814033627,2095,2065,2095,2065,3630
|
|
20240110,125000,4806472732,2055,2075,2080,2055,6619
|
|
20240110,124900,4792766657,2075,2075,2075,2075,398
|
|
20240110,124800,4791940807,2075,2080,2085,2075,3502
|
|
20240110,124700,4784660227,2085,2070,2085,2045,16496
|
|
20240110,124600,4750650282,2075,2055,2080,2050,3684
|
|
20240110,124500,4743039507,2055,2060,2060,2045,1074
|
|
20240110,124400,4740833112,2055,2055,2055,2055,281
|
|
20240110,124300,4740255657,2045,2060,2060,2045,4582
|
|
20240110,124200,4730875402,2065,2050,2070,2050,2163
|
|
20240110,124100,4726438452,2070,2075,2075,2045,23643
|
|
20240110,124000,4677982627,2075,2065,2080,2050,11176
|
|
20240110,123900,4654897212,2070,2050,2080,2040,2669
|
|
20240110,123800,4649426797,2050,2065,2085,2030,39263
|
|
20240110,123700,4568821357,2070,2090,2090,2060,6242
|
|
20240110,123600,4555896842,2085,2085,2090,2080,2595
|
|
20240110,123500,4550482227,2085,2125,2125,2080,68984
|
|
20240110,123400,4405456842,2145,2165,2170,2125,15165
|
|
20240110,123300,4373046537,2165,2160,2170,2150,4812
|
|
20240110,123200,4362644987,2160,2160,2170,2160,1754
|
|
20240110,123100,4358851357,2155,2150,2155,2150,4
|
|
20240110,123000,4358842742,2155,2150,2160,2140,4869
|
|
20240110,122900,4348361892,2150,2145,2150,2145,10120
|
|
20240110,122800,4326623692,2120,2120,2120,2120,0
|
|
20240110,122700,4326623692,2120,2170,2170,2120,28486
|
|
20240110,122600,4265833472,2170,2170,2170,2170,1963
|
|
20240110,122500,4261573762,2170,2170,2170,2170,730
|
|
20240110,122400,4259989662,2170,2175,2180,2165,12249
|
|
20240110,122300,4233391197,2185,2180,2185,2175,235
|
|
20240110,122200,4232879392,2185,2185,2185,2185,202
|
|
20240110,122100,4232438022,2185,2180,2185,2175,650
|
|
20240110,122000,4231020887,2175,2185,2185,2175,274
|
|
20240110,121900,4230424112,2175,2195,2195,2175,5326
|
|
20240110,121800,4218791502,2200,2200,2200,2200,0
|
|
20240110,121700,4218791502,2200,2200,2200,2200,1
|
|
20240110,121600,4218789302,2190,2200,2200,2190,751
|
|
20240110,121500,4217138572,2200,2200,2200,2200,200
|
|
20240110,121400,4216698572,2200,2200,2200,2200,184
|
|
20240110,121300,4216293772,2200,2200,2200,2200,4
|
|
20240110,121200,4216284972,2200,2190,2200,2185,4988
|
|
20240110,121100,4205337187,2185,2185,2185,2185,50
|
|
20240110,121000,4205227937,2185,2185,2185,2185,450
|
|
20240110,120900,4204244687,2185,2210,2210,2185,39275
|
|
20240110,120800,4118004642,2210,2215,2215,2200,7715
|
|
20240110,120700,4100998512,2215,2215,2215,2215,4
|
|
20240110,120600,4100989652,2220,2220,2220,2215,16
|
|
20240110,120500,4100954142,2220,2220,2220,2220,184
|
|
20240110,120400,4100545662,2220,2220,2220,2220,0
|
|
20240110,120300,4100545662,2220,2220,2220,2220,3
|
|
20240110,120200,4100539002,2220,2220,2220,2220,3
|
|
20240110,120100,4100532342,2230,2230,2230,2230,0
|
|
20240110,120000,4100532342,2230,2210,2230,2210,1213
|
|
20240110,115900,4097850552,2210,2220,2225,2210,972
|
|
20240110,115800,4095701582,2220,2220,2220,2215,3020
|
|
20240110,115700,4089002187,2225,2230,2230,2225,1452
|
|
20240110,115600,4085771477,2240,2245,2250,2240,5059
|
|
20240110,115500,4074402492,2250,2235,2250,2230,5249
|
|
20240110,115400,4062648622,2235,2240,2240,2230,311
|
|
20240110,115300,4061954012,2250,2235,2250,2235,8950
|
|
20240110,115200,4041831732,2235,2220,2250,2220,5523
|
|
20240110,115100,4029459317,2220,2215,2220,2215,15
|
|
20240110,115000,4029426087,2215,2220,2220,2215,474
|
|
20240110,114900,4028375727,2230,2225,2230,2215,334
|
|
20240110,114800,4027632302,2225,2225,2230,2225,87
|
|
20240110,114700,4027438657,2230,2215,2230,2215,28
|
|
20240110,114600,4027376472,2215,2215,2215,2215,255
|
|
20240110,114500,4026811647,2225,2225,2225,2225,0
|
|
20240110,114400,4026811647,2225,2215,2230,2215,370
|
|
20240110,114300,4025991812,2215,2205,2215,2205,165
|
|
20240110,114200,4025627827,2205,2205,2205,2205,41
|
|
20240110,114100,4025537422,2200,2200,2200,2200,487
|
|
20240110,114000,4024466022,2200,2200,2205,2200,671
|
|
20240110,113900,4022989817,2200,2205,2205,2200,713
|
|
20240110,113800,4021417817,2210,2220,2220,2210,3449
|
|
20240110,113700,4013768047,2230,2220,2230,2220,197
|
|
20240110,113600,4013330607,2220,2230,2230,2220,368
|
|
20240110,113500,4012512647,2230,2230,2230,2230,200
|
|
20240110,113400,4012066647,2230,2230,2230,2230,2
|
|
20240110,113300,4012062187,2250,2210,2250,2210,8213
|
|
20240110,113200,3993643612,2200,2200,2200,2200,36
|
|
20240110,113100,3993564412,2220,2220,2220,2220,0
|
|
20240110,113000,3993564412,2220,2220,2220,2220,2354
|
|
20240110,112900,3988338532,2220,2210,2225,2210,7610
|
|
20240110,112800,3971417412,2200,2200,2200,2200,30
|
|
20240110,112700,3971351412,2210,2200,2210,2200,1649
|
|
20240110,112600,3967719102,2210,2200,2215,2200,1606
|
|
20240110,112500,3964184257,2200,2200,2200,2190,4867
|
|
20240110,112400,3953482877,2200,2200,2200,2200,13785
|
|
20240110,112300,3923155877,2190,2200,2200,2190,2790
|
|
20240110,112200,3917023697,2200,2195,2200,2185,11865
|
|
20240110,112100,3890974002,2190,2190,2190,2190,1400
|
|
20240110,112000,3887908002,2190,2180,2190,2180,1656
|
|
20240110,111900,3884281372,2185,2190,2190,2170,319
|
|
20240110,111800,3883585982,2190,2170,2190,2170,17515
|
|
20240110,111700,3845321812,2170,2160,2170,2160,1209
|
|
20240110,111600,3842709372,2150,2150,2150,2150,1339
|
|
20240110,111500,3839830522,2150,2150,2150,2140,2119
|
|
20240110,111400,3835284242,2150,2150,2150,2145,2568
|
|
20240110,111300,3829768007,2150,2155,2155,2145,5677
|
|
20240110,111200,3817559137,2190,2195,2200,2160,9229
|
|
20240110,111100,3797514612,2200,2175,2200,2165,7592
|
|
20240110,111000,3780912222,2175,2165,2175,2155,2006
|
|
20240110,110900,3776578792,2165,2160,2185,2160,2365
|
|
20240110,110800,3771457492,2165,2160,2170,2160,10225
|
|
20240110,110700,3749364192,2160,2165,2185,2160,2020
|
|
20240110,110600,3744987677,2170,2165,2175,2165,1108
|
|
20240110,110500,3742586797,2175,2170,2185,2170,3279
|
|
20240110,110400,3735455597,2185,2185,2185,2180,5329
|
|
20240110,110300,3723812057,2185,2170,2185,2165,6381
|
|
20240110,110200,3709917817,2175,2185,2200,2175,1396
|
|
20240110,110100,3706876072,2190,2180,2200,2180,10188
|
|
20240110,110000,3684559207,2180,2180,2180,2180,62
|
|
20240110,105900,3684424047,2170,2215,2225,2170,19293
|
|
20240110,105800,3642098242,2225,2255,2255,2200,44895
|
|
20240110,105700,3542654687,2270,2290,2290,2250,15621
|
|
20240110,105600,3507210752,2290,2285,2290,2285,116
|
|
20240110,105500,3506945542,2280,2290,2290,2280,3641
|
|
20240110,105400,3498618227,2300,2295,2310,2295,420
|
|
20240110,105300,3497651967,2295,2300,2315,2295,322
|
|
20240110,105200,3496911062,2300,2280,2300,2280,10085
|
|
20240110,105100,3473885177,2290,2305,2305,2280,8621
|
|
20240110,105000,3454149792,2320,2325,2325,2300,9471
|
|
20240110,104900,3432303467,2325,2340,2340,2325,713
|
|
20240110,104800,3430644177,2325,2345,2345,2325,2549
|
|
20240110,104700,3424704422,2330,2355,2355,2330,6121
|
|
20240110,104600,3410350772,2360,2360,2360,2360,0
|
|
20240110,104500,3410350772,2360,2355,2360,2355,1615
|
|
20240110,104400,3406542407,2350,2330,2350,2330,13311
|
|
20240110,104300,3375491382,2330,2325,2330,2325,2089
|
|
20240110,104200,3370628507,2325,2310,2325,2310,7579
|
|
20240110,104100,3353071217,2315,2310,2320,2310,791
|
|
20240110,104000,3351242492,2320,2315,2320,2315,2152
|
|
20240110,103900,3346254852,2310,2300,2310,2300,878
|
|
20240110,103800,3344230407,2290,2295,2300,2290,67
|
|
20240110,103700,3344076757,2300,2300,2300,2300,0
|
|
20240110,103600,3344076757,2300,2290,2300,2290,1782
|
|
20240110,103500,3339995627,2290,2305,2305,2290,3016
|
|
20240110,103400,3333071017,2305,2305,2305,2305,60
|
|
20240110,103300,3332932717,2310,2300,2310,2295,8487
|
|
20240110,103200,3313411702,2305,2305,2305,2305,125
|
|
20240110,103100,3313123577,2305,2325,2330,2300,9253
|
|
20240110,103000,3291704157,2330,2325,2330,2325,340
|
|
20240110,102900,3290912462,2325,2310,2325,2310,2531
|
|
20240110,102800,3285049577,2310,2300,2315,2300,1646
|
|
20240110,102700,3281255547,2305,2295,2310,2295,5579
|
|
20240110,102600,3268447142,2310,2295,2310,2295,1473
|
|
20240110,102500,3265056867,2300,2315,2315,2275,12265
|
|
20240110,102400,3236958012,2315,2310,2320,2305,4348
|
|
20240110,102300,3226906317,2310,2335,2350,2300,29723
|
|
20240110,102200,3157461267,2335,2320,2350,2320,7911
|
|
20240110,102100,3138993772,2320,2310,2335,2305,12092
|
|
20240110,102000,3110992592,2310,2300,2310,2300,2895
|
|
20240110,101900,3104317877,2300,2305,2315,2270,17510
|
|
20240110,101800,3064227742,2305,2270,2345,2270,17446
|
|
20240110,101700,3024049912,2260,2260,2260,2255,6036
|
|
20240110,101600,3010410732,2260,2255,2260,2235,4133
|
|
20240110,101500,3001093152,2260,2235,2260,2235,8268
|
|
20240110,101400,2982488562,2235,2220,2235,2220,11064
|
|
20240110,101300,2957841162,2220,2220,2230,2215,12868
|
|
20240110,101200,2929281647,2220,2200,2220,2200,4696
|
|
20240110,101100,2918917852,2200,2185,2200,2185,13810
|
|
20240110,101000,2888655442,2185,2180,2185,2170,6893
|
|
20240110,100900,2873635157,2175,2160,2175,2160,6305
|
|
20240110,100800,2859935327,2145,2145,2155,2145,789
|
|
20240110,100700,2858240322,2145,2155,2175,2145,2993
|
|
20240110,100600,2851792692,2160,2160,2160,2160,3870
|
|
20240110,100500,2843433492,2175,2170,2180,2165,12047
|
|
20240110,100400,2817236782,2165,2155,2165,2155,9657
|
|
20240110,100300,2796382697,2155,2145,2155,2135,6583
|
|
20240110,100200,2782252852,2150,2155,2155,2140,12603
|
|
20240110,100100,2755198692,2145,2165,2170,2145,10799
|
|
20240110,100000,2731806007,2160,2155,2160,2150,7807
|
|
20240110,095900,2714968397,2145,2145,2150,2140,7103
|
|
20240110,095800,2699730082,2145,2160,2160,2135,5633
|
|
20240110,095700,2687654022,2145,2135,2165,2135,2037
|
|
20240110,095600,2683279272,2125,2150,2155,2125,6447
|
|
20240110,095500,2669506982,2150,2155,2170,2130,10677
|
|
20240110,095400,2646559282,2155,2165,2170,2150,10472
|
|
20240110,095300,2623992767,2160,2155,2180,2155,2925
|
|
20240110,095200,2617657932,2155,2200,2200,2155,21583
|
|
20240110,095100,2570700617,2210,2215,2215,2195,9272
|
|
20240110,095000,2550284762,2210,2235,2240,2210,15196
|
|
20240110,094900,2516466992,2230,2220,2235,2220,3746
|
|
20240110,094800,2508122717,2220,2180,2230,2180,9723
|
|
20240110,094700,2486661112,2185,2230,2230,2185,73039
|
|
20240110,094600,2325824622,2225,2235,2250,2210,24752
|
|
20240110,094500,2270787372,2235,2260,2270,2235,12205
|
|
20240110,094400,2243347232,2260,2260,2270,2245,13331
|
|
20240110,094300,2213248647,2260,2260,2290,2260,16924
|
|
20240110,094200,2174831397,2260,2240,2260,2230,8428
|
|
20240110,094100,2155845317,2240,2295,2330,2225,57153
|
|
20240110,094000,2025985727,2320,2220,2320,2210,51567
|
|
20240110,093900,1909877597,2200,2155,2265,2140,62089
|
|
20240110,093800,1772790777,2145,2160,2195,2145,43507
|
|
20240110,093700,1678611782,2165,2105,2175,2100,57632
|
|
20240110,093600,1554842512,2125,2050,2180,2050,68386
|
|
20240110,093500,1410870622,2050,2055,2055,1999,78740
|
|
20240110,093400,1251578515,2050,2150,2195,2050,156826
|
|
20240110,093300,923090250,2220,2220,2220,2220,0
|
|
20240110,093200,923090250,2220,2025,2220,2025,25057
|
|
20240110,093100,871338995,2025,2060,2100,1980,94336
|
|
20240110,093000,679366605,2060,2020,2125,2000,125369
|
|
20240110,092900,425769675,2345,2345,2345,2345,0
|
|
20240110,092800,425769675,2345,2395,2400,2345,8620
|
|
20240110,092700,405294720,2380,2415,2415,2380,14755
|
|
20240110,092600,369881035,2415,2430,2435,2415,4819
|
|
20240110,092500,358236630,2450,2435,2455,2435,2698
|
|
20240110,092400,351660770,2455,2435,2455,2435,2107
|
|
20240110,092300,346530205,2435,2430,2435,2415,1925
|
|
20240110,092200,341852475,2430,2435,2435,2410,1784
|
|
20240110,092100,337538095,2435,2460,2470,2405,11099
|
|
20240110,092000,310642935,2460,2440,2460,2440,2081
|
|
20240110,091900,305526050,2470,2475,2475,2440,7970
|
|
20240110,091800,286024540,2475,2450,2475,2450,5777
|
|
20240110,091700,271870135,2475,2460,2475,2450,207
|
|
20240110,091600,271361195,2450,2465,2475,2450,7772
|
|
20240110,091500,252299495,2475,2460,2475,2445,3476
|
|
20240110,091400,243772050,2460,2465,2465,2450,5369
|
|
20240110,091300,230582455,2480,2490,2490,2455,14755
|
|
20240110,091200,193921510,2495,2505,2505,2495,5062
|
|
20240110,091100,181275065,2525,2500,2525,2500,32945
|
|
20240110,091000,98855900,2500,2500,2500,2490,2931
|
|
20240110,090900,91528600,2500,2500,2505,2500,4699
|
|
20240110,090800,79781000,2500,2510,2510,2485,6355
|
|
20240110,090700,63904565,2510,2530,2530,2510,5073
|
|
20240110,090600,51124835,2530,2545,2545,2530,991
|
|
20240110,090500,48614100,2545,2545,2545,2535,4637
|
|
20240110,090400,36815635,2545,2550,2550,2545,1727
|
|
20240110,090300,32416450,2550,2520,2550,2520,39
|
|
20240110,090200,32318110,2525,2545,2545,2525,3000
|
|
20240110,090100,24736165,2560,2565,2565,2560,215
|
|
20240110,090000,24184770,2565,2600,2600,2495,9370
|