746 lines
37 KiB
CSV
746 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,212300,3624011810,3420,3420,3420,3420,13920
|
|
20240112,212200,3624011810,3420,3420,3420,3420,0
|
|
20240112,212100,3624011810,3420,3420,3420,3420,0
|
|
20240112,212000,3624011810,3420,3420,3420,3420,0
|
|
20240112,211900,3624011810,3420,3420,3420,3420,0
|
|
20240112,211800,3624011810,3420,3420,3420,3420,0
|
|
20240112,211700,3624011810,3420,3420,3420,3420,0
|
|
20240112,211600,3624011810,3420,3420,3420,3420,0
|
|
20240112,211500,3624011810,3420,3420,3420,3420,0
|
|
20240112,211400,3624011810,3420,3420,3420,3420,0
|
|
20240112,211300,3624011810,3420,3420,3420,3420,0
|
|
20240112,211200,3624011810,3420,3420,3420,3420,0
|
|
20240112,211100,3624011810,3420,3420,3420,3420,0
|
|
20240112,211000,3624011810,3420,3420,3420,3420,0
|
|
20240112,210900,3624011810,3420,3420,3420,3420,0
|
|
20240112,210800,3624011810,3420,3420,3420,3420,0
|
|
20240112,210700,3624011810,3420,3420,3420,3420,0
|
|
20240112,210600,3624011810,3420,3420,3420,3420,0
|
|
20240112,210500,3624011810,3420,3420,3420,3420,0
|
|
20240112,210400,3624011810,3420,3420,3420,3420,0
|
|
20240112,210300,3624011810,3420,3420,3420,3420,0
|
|
20240112,210200,3624011810,3420,3420,3420,3420,0
|
|
20240112,210100,3624011810,3420,3420,3420,3420,0
|
|
20240112,210000,3624011810,3420,3420,3420,3420,0
|
|
20240112,205900,3624011810,3420,3420,3420,3420,0
|
|
20240112,205800,3624011810,3420,3420,3420,3420,0
|
|
20240112,205700,3624011810,3420,3420,3420,3420,0
|
|
20240112,205600,3624011810,3420,3420,3420,3420,0
|
|
20240112,205500,3624011810,3420,3420,3420,3420,0
|
|
20240112,205400,3624011810,3420,3420,3420,3420,0
|
|
20240112,205300,3624011810,3420,3420,3420,3420,13920
|
|
20240112,205200,3624011810,3420,3420,3420,3420,0
|
|
20240112,205100,3624011810,3420,3420,3420,3420,0
|
|
20240112,205000,3624011810,3420,3420,3420,3420,0
|
|
20240112,204900,3624011810,3420,3420,3420,3420,0
|
|
20240112,204800,3624011810,3420,3420,3420,3420,0
|
|
20240112,204700,3624011810,3420,3420,3420,3420,0
|
|
20240112,204600,3624011810,3420,3420,3420,3420,0
|
|
20240112,204500,3624011810,3420,3420,3420,3420,0
|
|
20240112,204400,3624011810,3420,3420,3420,3420,0
|
|
20240112,204300,3624011810,3420,3420,3420,3420,0
|
|
20240112,204200,3624011810,3420,3420,3420,3420,0
|
|
20240112,204100,3624011810,3420,3420,3420,3420,0
|
|
20240112,204000,3624011810,3420,3420,3420,3420,0
|
|
20240112,203900,3624011810,3420,3420,3420,3420,0
|
|
20240112,203800,3624011810,3420,3420,3420,3420,0
|
|
20240112,203700,3624011810,3420,3420,3420,3420,0
|
|
20240112,203600,3624011810,3420,3420,3420,3420,0
|
|
20240112,203500,3624011810,3420,3420,3420,3420,0
|
|
20240112,203400,3624011810,3420,3420,3420,3420,0
|
|
20240112,203300,3624011810,3420,3420,3420,3420,0
|
|
20240112,203200,3624011810,3420,3420,3420,3420,0
|
|
20240112,203100,3624011810,3420,3420,3420,3420,0
|
|
20240112,203000,3624011810,3420,3420,3420,3420,0
|
|
20240112,202900,3624011810,3420,3420,3420,3420,0
|
|
20240112,202800,3624011810,3420,3420,3420,3420,0
|
|
20240112,202700,3624011810,3420,3420,3420,3420,0
|
|
20240112,202600,3624011810,3420,3420,3420,3420,0
|
|
20240112,202500,3624011810,3420,3420,3420,3420,0
|
|
20240112,202400,3624011810,3420,3420,3420,3420,0
|
|
20240112,202300,3624011810,3420,3420,3420,3420,13920
|
|
20240112,202200,3624011810,3420,3420,3420,3420,0
|
|
20240112,202100,3624011810,3420,3420,3420,3420,0
|
|
20240112,202000,3624011810,3420,3420,3420,3420,0
|
|
20240112,201900,3624011810,3420,3420,3420,3420,0
|
|
20240112,201800,3624011810,3420,3420,3420,3420,0
|
|
20240112,201700,3624011810,3420,3420,3420,3420,0
|
|
20240112,201600,3624011810,3420,3420,3420,3420,0
|
|
20240112,201500,3624011810,3420,3420,3420,3420,0
|
|
20240112,201400,3624011810,3420,3420,3420,3420,0
|
|
20240112,201300,3624011810,3420,3420,3420,3420,0
|
|
20240112,201200,3624011810,3420,3420,3420,3420,0
|
|
20240112,201100,3624011810,3420,3420,3420,3420,0
|
|
20240112,201000,3624011810,3420,3420,3420,3420,0
|
|
20240112,200900,3624011810,3420,3420,3420,3420,0
|
|
20240112,200800,3624011810,3420,3420,3420,3420,0
|
|
20240112,200700,3624011810,3420,3420,3420,3420,0
|
|
20240112,200600,3624011810,3420,3420,3420,3420,0
|
|
20240112,200500,3624011810,3420,3420,3420,3420,0
|
|
20240112,200400,3624011810,3420,3420,3420,3420,0
|
|
20240112,200300,3624011810,3420,3420,3420,3420,0
|
|
20240112,200200,3624011810,3420,3420,3420,3420,0
|
|
20240112,200100,3624011810,3420,3420,3420,3420,0
|
|
20240112,200000,3624011810,3420,3420,3420,3420,0
|
|
20240112,195900,3624011810,3420,3420,3420,3420,0
|
|
20240112,195800,3624011810,3420,3420,3420,3420,0
|
|
20240112,195700,3624011810,3420,3420,3420,3420,0
|
|
20240112,195600,3624011810,3420,3420,3420,3420,0
|
|
20240112,195500,3624011810,3420,3420,3420,3420,0
|
|
20240112,195400,3624011810,3420,3420,3420,3420,0
|
|
20240112,195300,3624011810,3420,3420,3420,3420,13920
|
|
20240112,195200,3624011810,3420,3420,3420,3420,0
|
|
20240112,195100,3624011810,3420,3420,3420,3420,0
|
|
20240112,195000,3624011810,3420,3420,3420,3420,0
|
|
20240112,194900,3624011810,3420,3420,3420,3420,0
|
|
20240112,194800,3624011810,3420,3420,3420,3420,0
|
|
20240112,194700,3624011810,3420,3420,3420,3420,0
|
|
20240112,194600,3624011810,3420,3420,3420,3420,0
|
|
20240112,194500,3624011810,3420,3420,3420,3420,0
|
|
20240112,194400,3624011810,3420,3420,3420,3420,0
|
|
20240112,194300,3624011810,3420,3420,3420,3420,0
|
|
20240112,194200,3624011810,3420,3420,3420,3420,0
|
|
20240112,194100,3624011810,3420,3420,3420,3420,0
|
|
20240112,194000,3624011810,3420,3420,3420,3420,0
|
|
20240112,193900,3624011810,3420,3420,3420,3420,0
|
|
20240112,193800,3624011810,3420,3420,3420,3420,0
|
|
20240112,193700,3624011810,3420,3420,3420,3420,0
|
|
20240112,193600,3624011810,3420,3420,3420,3420,0
|
|
20240112,193500,3624011810,3420,3420,3420,3420,0
|
|
20240112,193400,3624011810,3420,3420,3420,3420,0
|
|
20240112,193300,3624011810,3420,3420,3420,3420,0
|
|
20240112,193200,3624011810,3420,3420,3420,3420,0
|
|
20240112,193100,3624011810,3420,3420,3420,3420,0
|
|
20240112,193000,3624011810,3420,3420,3420,3420,0
|
|
20240112,192900,3624011810,3420,3420,3420,3420,0
|
|
20240112,192800,3624011810,3420,3420,3420,3420,0
|
|
20240112,192700,3624011810,3420,3420,3420,3420,0
|
|
20240112,192600,3624011810,3420,3420,3420,3420,0
|
|
20240112,192500,3624011810,3420,3420,3420,3420,0
|
|
20240112,192400,3624011810,3420,3420,3420,3420,0
|
|
20240112,192300,3624011810,3420,3420,3420,3420,13920
|
|
20240112,192200,3624011810,3420,3420,3420,3420,0
|
|
20240112,192100,3624011810,3420,3420,3420,3420,0
|
|
20240112,192000,3624011810,3420,3420,3420,3420,0
|
|
20240112,191900,3624011810,3420,3420,3420,3420,0
|
|
20240112,191800,3624011810,3420,3420,3420,3420,0
|
|
20240112,191700,3624011810,3420,3420,3420,3420,0
|
|
20240112,191600,3624011810,3420,3420,3420,3420,0
|
|
20240112,191500,3624011810,3420,3420,3420,3420,0
|
|
20240112,191400,3624011810,3420,3420,3420,3420,0
|
|
20240112,191300,3624011810,3420,3420,3420,3420,0
|
|
20240112,191200,3624011810,3420,3420,3420,3420,0
|
|
20240112,191100,3624011810,3420,3420,3420,3420,0
|
|
20240112,191000,3624011810,3420,3420,3420,3420,0
|
|
20240112,190900,3624011810,3420,3420,3420,3420,0
|
|
20240112,190800,3624011810,3420,3420,3420,3420,0
|
|
20240112,190700,3624011810,3420,3420,3420,3420,0
|
|
20240112,190600,3624011810,3420,3420,3420,3420,0
|
|
20240112,190500,3624011810,3420,3420,3420,3420,0
|
|
20240112,190400,3624011810,3420,3420,3420,3420,0
|
|
20240112,190300,3624011810,3420,3420,3420,3420,0
|
|
20240112,190200,3624011810,3420,3420,3420,3420,0
|
|
20240112,190100,3624011810,3420,3420,3420,3420,0
|
|
20240112,190000,3624011810,3420,3420,3420,3420,0
|
|
20240112,185900,3624011810,3420,3420,3420,3420,0
|
|
20240112,185800,3624011810,3420,3420,3420,3420,0
|
|
20240112,185700,3624011810,3420,3420,3420,3420,0
|
|
20240112,185600,3624011810,3420,3420,3420,3420,0
|
|
20240112,185500,3624011810,3420,3420,3420,3420,0
|
|
20240112,185400,3624011810,3420,3420,3420,3420,0
|
|
20240112,185300,3624011810,3420,3420,3420,3420,13920
|
|
20240112,185200,3624011810,3420,3420,3420,3420,0
|
|
20240112,185100,3624011810,3420,3420,3420,3420,0
|
|
20240112,185000,3624011810,3420,3420,3420,3420,0
|
|
20240112,184900,3624011810,3420,3420,3420,3420,0
|
|
20240112,184800,3624011810,3420,3420,3420,3420,0
|
|
20240112,184700,3624011810,3420,3420,3420,3420,0
|
|
20240112,184600,3624011810,3420,3420,3420,3420,0
|
|
20240112,184500,3624011810,3420,3420,3420,3420,0
|
|
20240112,184400,3624011810,3420,3420,3420,3420,0
|
|
20240112,184300,3624011810,3420,3420,3420,3420,0
|
|
20240112,184200,3624011810,3420,3420,3420,3420,0
|
|
20240112,184100,3624011810,3420,3420,3420,3420,0
|
|
20240112,184000,3624011810,3420,3420,3420,3420,0
|
|
20240112,183900,3624011810,3420,3420,3420,3420,0
|
|
20240112,183800,3624011810,3420,3420,3420,3420,0
|
|
20240112,183700,3624011810,3420,3420,3420,3420,0
|
|
20240112,183600,3624011810,3420,3420,3420,3420,0
|
|
20240112,183500,3624011810,3420,3420,3420,3420,0
|
|
20240112,183400,3624011810,3420,3420,3420,3420,0
|
|
20240112,183300,3624011810,3420,3420,3420,3420,0
|
|
20240112,183200,3624011810,3420,3420,3420,3420,0
|
|
20240112,183100,3624011810,3420,3420,3420,3420,0
|
|
20240112,183000,3624011810,3420,3420,3420,3420,0
|
|
20240112,182900,3624011810,3420,3420,3420,3420,0
|
|
20240112,182800,3624011810,3420,3420,3420,3420,0
|
|
20240112,182700,3624011810,3420,3420,3420,3420,0
|
|
20240112,182600,3624011810,3420,3420,3420,3420,0
|
|
20240112,182500,3624011810,3420,3420,3420,3420,0
|
|
20240112,182400,3624011810,3420,3420,3420,3420,0
|
|
20240112,182300,3624011810,3420,3420,3420,3420,13920
|
|
20240112,182200,3624011810,3420,3420,3420,3420,0
|
|
20240112,182100,3624011810,3420,3420,3420,3420,0
|
|
20240112,182000,3624011810,3420,3420,3420,3420,0
|
|
20240112,181900,3624011810,3420,3420,3420,3420,0
|
|
20240112,181800,3624011810,3420,3420,3420,3420,0
|
|
20240112,181700,3624011810,3420,3420,3420,3420,0
|
|
20240112,181600,3624011810,3420,3420,3420,3420,0
|
|
20240112,181500,3624011810,3420,3420,3420,3420,0
|
|
20240112,181400,3624011810,3420,3420,3420,3420,0
|
|
20240112,181300,3624011810,3420,3420,3420,3420,0
|
|
20240112,181200,3624011810,3420,3420,3420,3420,0
|
|
20240112,181100,3624011810,3420,3420,3420,3420,0
|
|
20240112,181000,3624011810,3420,3420,3420,3420,0
|
|
20240112,180900,3624011810,3420,3420,3420,3420,0
|
|
20240112,180800,3624011810,3420,3420,3420,3420,0
|
|
20240112,180700,3624011810,3420,3420,3420,3420,0
|
|
20240112,180600,3624011810,3420,3420,3420,3420,0
|
|
20240112,180500,3624011810,3420,3420,3420,3420,0
|
|
20240112,180400,3624011810,3420,3420,3420,3420,0
|
|
20240112,180300,3624011810,3420,3420,3420,3420,0
|
|
20240112,180200,3624011810,3420,3420,3420,3420,0
|
|
20240112,180100,3624011810,3420,3420,3420,3420,0
|
|
20240112,180000,3624011810,3420,3420,3420,3420,0
|
|
20240112,175900,3624011810,3420,3420,3420,3420,0
|
|
20240112,175800,3624011810,3420,3420,3420,3420,0
|
|
20240112,175700,3624011810,3420,3420,3420,3420,0
|
|
20240112,175600,3624011810,3420,3420,3420,3420,0
|
|
20240112,175500,3624011810,3420,3420,3420,3420,0
|
|
20240112,175400,3624011810,3420,3420,3420,3420,0
|
|
20240112,175300,3624011810,3420,3420,3420,3420,13920
|
|
20240112,175200,3624011810,3420,3420,3420,3420,0
|
|
20240112,175100,3624011810,3420,3420,3420,3420,0
|
|
20240112,175000,3624011810,3420,3420,3420,3420,0
|
|
20240112,174900,3624011810,3420,3420,3420,3420,0
|
|
20240112,174800,3624011810,3420,3420,3420,3420,0
|
|
20240112,174700,3624011810,3420,3420,3420,3420,0
|
|
20240112,174600,3624011810,3420,3420,3420,3420,0
|
|
20240112,174500,3624011810,3420,3420,3420,3420,0
|
|
20240112,174400,3624011810,3420,3420,3420,3420,0
|
|
20240112,174300,3624011810,3420,3420,3420,3420,0
|
|
20240112,174200,3624011810,3420,3420,3420,3420,0
|
|
20240112,174100,3624011810,3420,3420,3420,3420,0
|
|
20240112,174000,3624011810,3420,3420,3420,3420,0
|
|
20240112,173900,3624011810,3420,3420,3420,3420,0
|
|
20240112,173800,3624011810,3420,3420,3420,3420,0
|
|
20240112,173700,3624011810,3420,3420,3420,3420,0
|
|
20240112,173600,3624011810,3420,3420,3420,3420,0
|
|
20240112,173500,3624011810,3420,3420,3420,3420,0
|
|
20240112,173400,3624011810,3420,3420,3420,3420,0
|
|
20240112,173300,3624011810,3420,3420,3420,3420,0
|
|
20240112,173200,3624011810,3420,3420,3420,3420,0
|
|
20240112,173100,3624011810,3420,3420,3420,3420,0
|
|
20240112,173000,3624011810,3420,3420,3420,3420,0
|
|
20240112,172900,3624011810,3420,3420,3420,3420,0
|
|
20240112,172800,3624011810,3420,3420,3420,3420,0
|
|
20240112,172700,3624011810,3420,3420,3420,3420,0
|
|
20240112,172600,3624011810,3420,3420,3420,3420,0
|
|
20240112,172500,3624011810,3420,3420,3420,3420,0
|
|
20240112,172400,3624011810,3420,3420,3420,3420,0
|
|
20240112,172300,3624011810,3420,3420,3420,3420,13920
|
|
20240112,172200,3624011810,3420,3420,3420,3420,0
|
|
20240112,172100,3624011810,3420,3420,3420,3420,0
|
|
20240112,172000,3624011810,3420,3420,3420,3420,0
|
|
20240112,171900,3624011810,3420,3420,3420,3420,0
|
|
20240112,171800,3624011810,3420,3420,3420,3420,0
|
|
20240112,171700,3624011810,3420,3420,3420,3420,0
|
|
20240112,171600,3624011810,3420,3420,3420,3420,0
|
|
20240112,171500,3624011810,3420,3420,3420,3420,0
|
|
20240112,171400,3624011810,3420,3420,3420,3420,0
|
|
20240112,171300,3624011810,3420,3420,3420,3420,0
|
|
20240112,171200,3624011810,3420,3420,3420,3420,0
|
|
20240112,171100,3624011810,3420,3420,3420,3420,0
|
|
20240112,171000,3624011810,3420,3420,3420,3420,0
|
|
20240112,170900,3624011810,3420,3420,3420,3420,0
|
|
20240112,170800,3624011810,3420,3420,3420,3420,0
|
|
20240112,170700,3624011810,3420,3420,3420,3420,0
|
|
20240112,170600,3624011810,3420,3420,3420,3420,0
|
|
20240112,170500,3624011810,3420,3420,3420,3420,0
|
|
20240112,170400,3624011810,3420,3420,3420,3420,0
|
|
20240112,170300,3624011810,3420,3420,3420,3420,0
|
|
20240112,170200,3624011810,3420,3420,3420,3420,0
|
|
20240112,170100,3624011810,3420,3420,3420,3420,0
|
|
20240112,170000,3624011810,3420,3420,3420,3420,0
|
|
20240112,165900,3624011810,3420,3420,3420,3420,0
|
|
20240112,165800,3624011810,3420,3420,3420,3420,0
|
|
20240112,165700,3624011810,3420,3420,3420,3420,0
|
|
20240112,165600,3624011810,3420,3420,3420,3420,0
|
|
20240112,165500,3624011810,3420,3420,3420,3420,0
|
|
20240112,165400,3624011810,3420,3420,3420,3420,0
|
|
20240112,165300,3624011810,3420,3420,3420,3420,13920
|
|
20240112,165200,3624011810,3420,3420,3420,3420,0
|
|
20240112,165100,3624011810,3420,3420,3420,3420,0
|
|
20240112,165000,3624011810,3420,3420,3420,3420,0
|
|
20240112,164900,3624011810,3420,3420,3420,3420,0
|
|
20240112,164800,3624011810,3420,3420,3420,3420,0
|
|
20240112,164700,3624011810,3420,3420,3420,3420,0
|
|
20240112,164600,3624011810,3420,3420,3420,3420,0
|
|
20240112,164500,3624011810,3420,3420,3420,3420,0
|
|
20240112,164400,3624011810,3420,3420,3420,3420,0
|
|
20240112,164300,3624011810,3420,3420,3420,3420,0
|
|
20240112,164200,3624011810,3420,3420,3420,3420,0
|
|
20240112,164100,3624011810,3420,3420,3420,3420,0
|
|
20240112,164000,3624011810,3420,3420,3420,3420,0
|
|
20240112,163900,3624011810,3420,3420,3420,3420,0
|
|
20240112,163800,3624011810,3420,3420,3420,3420,0
|
|
20240112,163700,3624011810,3420,3420,3420,3420,0
|
|
20240112,163600,3624011810,3420,3420,3420,3420,0
|
|
20240112,163500,3624011810,3420,3420,3420,3420,0
|
|
20240112,163400,3624011810,3420,3420,3420,3420,0
|
|
20240112,163300,3624011810,3420,3420,3420,3420,0
|
|
20240112,163200,3624011810,3420,3420,3420,3420,0
|
|
20240112,163100,3624011810,3420,3420,3420,3420,0
|
|
20240112,163000,3624011810,3420,3420,3420,3420,0
|
|
20240112,162900,3624011810,3420,3420,3420,3420,0
|
|
20240112,162800,3624011810,3420,3420,3420,3420,0
|
|
20240112,162700,3624011810,3420,3420,3420,3420,0
|
|
20240112,162600,3624011810,3420,3420,3420,3420,0
|
|
20240112,162500,3624011810,3420,3420,3420,3420,0
|
|
20240112,162400,3624011810,3420,3420,3420,3420,0
|
|
20240112,162300,3624011810,3420,3420,3420,3420,13920
|
|
20240112,162200,3624011810,3420,3420,3420,3420,0
|
|
20240112,162100,3624011810,3420,3420,3420,3420,0
|
|
20240112,162000,3624011810,3420,3420,3420,3420,0
|
|
20240112,161900,3624011810,3420,3420,3420,3420,0
|
|
20240112,161800,3624011810,3420,3420,3420,3420,0
|
|
20240112,161700,3624011810,3420,3420,3420,3420,0
|
|
20240112,161600,3624011810,3420,3420,3420,3420,0
|
|
20240112,161500,3624011810,3420,3420,3420,3420,0
|
|
20240112,161400,3624011810,3420,3420,3420,3420,0
|
|
20240112,161300,3624011810,3420,3420,3420,3420,0
|
|
20240112,161200,3624011810,3420,3420,3420,3420,0
|
|
20240112,161100,3624011810,3420,3420,3420,3420,0
|
|
20240112,161000,3624011810,3420,3420,3420,3420,0
|
|
20240112,160900,3624011810,3420,3420,3420,3420,0
|
|
20240112,160800,3624011810,3420,3420,3420,3420,0
|
|
20240112,160700,3624011810,3420,3420,3420,3420,0
|
|
20240112,160600,3624011810,3420,3420,3420,3420,0
|
|
20240112,160500,3624011810,3420,3420,3420,3420,0
|
|
20240112,160400,3624011810,3420,3420,3420,3420,0
|
|
20240112,160300,3624011810,3420,3420,3420,3420,0
|
|
20240112,160200,3624011810,3420,3420,3420,3420,0
|
|
20240112,160100,3624011810,3420,3420,3420,3420,0
|
|
20240112,160000,3624011810,3420,3420,3420,3420,0
|
|
20240112,155900,3624011810,3420,3420,3420,3420,0
|
|
20240112,155800,3624011810,3420,3420,3420,3420,0
|
|
20240112,155700,3624011810,3420,3420,3420,3420,0
|
|
20240112,155600,3624011810,3420,3420,3420,3420,0
|
|
20240112,155500,3624011810,3420,3420,3420,3420,0
|
|
20240112,155400,3624011810,3420,3420,3420,3420,0
|
|
20240112,155300,3624011810,3420,3420,3420,3420,13920
|
|
20240112,155200,3624011810,3420,3420,3420,3420,0
|
|
20240112,155100,3624011810,3420,3420,3420,3420,0
|
|
20240112,155000,3624011810,3420,3420,3420,3420,0
|
|
20240112,154900,3624011810,3420,3420,3420,3420,0
|
|
20240112,154800,3624011810,3420,3420,3420,3420,0
|
|
20240112,154700,3624011810,3420,3420,3420,3420,0
|
|
20240112,154600,3624011810,3420,3420,3420,3420,0
|
|
20240112,154500,3624011810,3420,3420,3420,3420,0
|
|
20240112,154400,3624011810,3420,3420,3420,3420,0
|
|
20240112,154300,3624011810,3420,3420,3420,3420,0
|
|
20240112,154200,3624011810,3420,3420,3420,3420,0
|
|
20240112,154100,3624011810,3420,3420,3420,3420,0
|
|
20240112,154000,3624011810,3420,3420,3420,3420,0
|
|
20240112,153900,3624011810,3420,3420,3420,3420,0
|
|
20240112,153800,3624011810,3420,3420,3420,3420,0
|
|
20240112,153700,3624011810,3420,3420,3420,3420,0
|
|
20240112,153600,3624011810,3420,3420,3420,3420,0
|
|
20240112,153500,3624011810,3420,3420,3420,3420,0
|
|
20240112,153400,3624011810,3420,3420,3420,3420,0
|
|
20240112,153300,3624011810,3420,3420,3420,3420,0
|
|
20240112,153200,3624011810,3420,3420,3420,3420,0
|
|
20240112,153100,3624011810,3420,3420,3420,3420,0
|
|
20240112,153000,3624011810,3420,3420,3420,3420,13920
|
|
20240112,152900,3576405410,3410,3410,3410,3410,0
|
|
20240112,152800,3576405410,3410,3410,3410,3410,0
|
|
20240112,152700,3576405410,3410,3410,3410,3410,0
|
|
20240112,152600,3576405410,3410,3410,3410,3410,0
|
|
20240112,152500,3576405410,3410,3410,3410,3410,0
|
|
20240112,152400,3576405410,3410,3410,3410,3410,0
|
|
20240112,152300,3576405410,3410,3410,3410,3410,0
|
|
20240112,152200,3576405410,3410,3410,3410,3410,0
|
|
20240112,152100,3576405410,3410,3410,3410,3410,0
|
|
20240112,152000,3576405410,3410,3410,3410,3410,0
|
|
20240112,151900,3576405410,3410,3410,3410,3400,3031
|
|
20240112,151800,3566082115,3410,3400,3410,3400,5198
|
|
20240112,151700,3548390565,3400,3400,3405,3400,3269
|
|
20240112,151600,3537270085,3405,3405,3410,3400,2659
|
|
20240112,151500,3528221065,3405,3400,3405,3395,846
|
|
20240112,151400,3525344405,3400,3395,3400,3395,4656
|
|
20240112,151300,3509529520,3395,3395,3395,3395,1805
|
|
20240112,151200,3503401545,3395,3385,3400,3385,2048
|
|
20240112,151100,3496458630,3385,3390,3390,3380,14149
|
|
20240112,151000,3448558975,3385,3395,3400,3385,10696
|
|
20240112,150900,3412297335,3395,3405,3405,3395,12255
|
|
20240112,150800,3370628450,3405,3410,3415,3405,3193
|
|
20240112,150700,3359745025,3415,3410,3415,3410,2147
|
|
20240112,150600,3352423745,3410,3410,3410,3405,532
|
|
20240112,150500,3350609730,3410,3410,3410,3405,1619
|
|
20240112,150400,3345094040,3410,3415,3415,3405,6025
|
|
20240112,150300,3324559350,3415,3420,3420,3415,2904
|
|
20240112,150200,3314641335,3420,3430,3430,3420,5814
|
|
20240112,150100,3294755625,3425,3425,3425,3425,1010
|
|
20240112,150000,3291296375,3425,3425,3425,3420,914
|
|
20240112,145900,3288166205,3430,3425,3430,3420,1010
|
|
20240112,145800,3284705435,3420,3420,3425,3420,171
|
|
20240112,145700,3284120565,3420,3415,3420,3415,816
|
|
20240112,145600,3281330395,3415,3420,3420,3415,556
|
|
20240112,145500,3279428975,3420,3420,3425,3420,279
|
|
20240112,145400,3278474780,3420,3415,3420,3415,5642
|
|
20240112,145300,3259194855,3420,3420,3420,3420,1310
|
|
20240112,145200,3254714655,3420,3420,3420,3420,1499
|
|
20240112,145100,3249588075,3420,3420,3420,3420,741
|
|
20240112,145000,3247053855,3420,3415,3420,3415,453
|
|
20240112,144900,3245504610,3415,3415,3420,3415,289
|
|
20240112,144800,3244517175,3415,3415,3420,3415,222
|
|
20240112,144700,3243758045,3415,3415,3415,3415,65
|
|
20240112,144600,3243536070,3420,3420,3420,3420,143
|
|
20240112,144500,3243047010,3420,3420,3430,3420,1588
|
|
20240112,144400,3237614585,3420,3430,3430,3420,3831
|
|
20240112,144300,3224491775,3430,3430,3430,3430,5
|
|
20240112,144200,3224474625,3430,3435,3435,3430,1648
|
|
20240112,144100,3218821975,3430,3430,3430,3430,385
|
|
20240112,144000,3217501425,3430,3430,3430,3430,54
|
|
20240112,143900,3217316205,3425,3425,3430,3425,2704
|
|
20240112,143800,3208053295,3435,3430,3435,3430,756
|
|
20240112,143700,3205460095,3425,3430,3430,3425,812
|
|
20240112,143600,3202677085,3430,3430,3430,3425,222
|
|
20240112,143500,3201915655,3430,3435,3440,3430,2234
|
|
20240112,143400,3194245045,3435,3430,3435,3430,79
|
|
20240112,143300,3193973800,3425,3430,3430,3425,52
|
|
20240112,143200,3193795685,3430,3430,3430,3425,339
|
|
20240112,143100,3192633065,3430,3425,3430,3425,2813
|
|
20240112,143000,3182985225,3425,3425,3425,3425,1200
|
|
20240112,142900,3178875225,3430,3420,3430,3420,1817
|
|
20240112,142800,3172653025,3420,3420,3420,3420,82
|
|
20240112,142700,3172372585,3420,3420,3420,3420,1083
|
|
20240112,142600,3168668725,3425,3425,3425,3420,540
|
|
20240112,142500,3166819230,3420,3425,3425,3420,1246
|
|
20240112,142400,3162552105,3430,3425,3430,3425,154
|
|
20240112,142300,3162024580,3425,3425,3425,3425,533
|
|
20240112,142200,3160199055,3420,3415,3420,3415,17
|
|
20240112,142100,3160140950,3420,3410,3420,3410,1394
|
|
20240112,142000,3155381375,3410,3410,3410,3410,802
|
|
20240112,141900,3152646555,3410,3410,3410,3410,409
|
|
20240112,141800,3151251865,3410,3415,3415,3410,1896
|
|
20240112,141700,3144777080,3420,3420,3420,3420,62
|
|
20240112,141600,3144565040,3420,3420,3420,3420,15
|
|
20240112,141500,3144513740,3420,3415,3425,3415,1560
|
|
20240112,141400,3139183860,3420,3420,3420,3420,134
|
|
20240112,141300,3138725580,3415,3415,3415,3415,0
|
|
20240112,141200,3138725580,3415,3415,3415,3415,0
|
|
20240112,141100,3138725580,3415,3415,3415,3415,60
|
|
20240112,141000,3138520680,3415,3420,3420,3415,591
|
|
20240112,140900,3136501495,3420,3420,3420,3420,780
|
|
20240112,140800,3133833895,3415,3415,3420,3415,734
|
|
20240112,140700,3131327280,3410,3410,3410,3410,1035
|
|
20240112,140600,3127797930,3410,3410,3410,3410,152
|
|
20240112,140500,3127279610,3410,3415,3415,3410,4
|
|
20240112,140400,3127265960,3415,3420,3420,3410,1953
|
|
20240112,140300,3120606020,3420,3410,3420,3410,1518
|
|
20240112,140200,3115416310,3410,3410,3420,3410,520
|
|
20240112,140100,3113640510,3410,3415,3415,3410,1758
|
|
20240112,140000,3107637600,3420,3420,3420,3420,100
|
|
20240112,135900,3107295600,3425,3425,3425,3415,321
|
|
20240112,135800,3106198175,3425,3425,3425,3420,864
|
|
20240112,135700,3103243230,3430,3435,3435,3415,2339
|
|
20240112,135600,3095227020,3440,3455,3455,3425,992
|
|
20240112,135500,3091823065,3465,3415,3465,3410,13662
|
|
20240112,135400,3044937755,3415,3415,3415,3415,1615
|
|
20240112,135300,3039422530,3415,3410,3415,3410,576
|
|
20240112,135200,3037458270,3405,3405,3415,3405,5675
|
|
20240112,135100,3018111790,3410,3415,3415,3410,1389
|
|
20240112,135000,3013374265,3425,3415,3425,3405,2532
|
|
20240112,134900,3004728945,3405,3410,3410,3405,1537
|
|
20240112,134800,2999488275,3410,3415,3415,3405,2104
|
|
20240112,134700,2992306695,3405,3410,3410,3405,4083
|
|
20240112,134600,2978401770,3415,3405,3415,3400,6809
|
|
20240112,134500,2955200005,3400,3400,3405,3395,3854
|
|
20240112,134400,2942095585,3400,3400,3400,3400,252
|
|
20240112,134300,2941238785,3395,3405,3405,3385,7464
|
|
20240112,134200,2915910175,3400,3390,3400,3385,8605
|
|
20240112,134100,2886714610,3395,3395,3395,3380,11429
|
|
20240112,134000,2848020495,3395,3405,3410,3395,28762
|
|
20240112,133900,2750211780,3405,3415,3415,3405,5337
|
|
20240112,133800,2732009080,3415,3430,3430,3410,22203
|
|
20240112,133700,2656084840,3430,3425,3430,3425,3666
|
|
20240112,133600,2643522965,3430,3420,3435,3420,1735
|
|
20240112,133500,2637573675,3430,3430,3435,3420,5926
|
|
20240112,133400,2617281795,3425,3430,3435,3425,4721
|
|
20240112,133300,2601089030,3430,3435,3435,3430,2337
|
|
20240112,133200,2593062335,3440,3440,3440,3440,370
|
|
20240112,133100,2591789535,3440,3440,3440,3435,5962
|
|
20240112,133000,2571293975,3445,3445,3445,3440,6523
|
|
20240112,132900,2548822955,3450,3450,3450,3450,28
|
|
20240112,132800,2548726355,3450,3450,3450,3445,52
|
|
20240112,132700,2548546960,3450,3445,3450,3445,232
|
|
20240112,132600,2547747590,3445,3450,3460,3445,1601
|
|
20240112,132500,2542230705,3450,3460,3460,3450,6703
|
|
20240112,132400,2519091435,3460,3460,3460,3460,228
|
|
20240112,132300,2518302555,3460,3460,3460,3455,329
|
|
20240112,132200,2517164570,3455,3455,3455,3455,1170
|
|
20240112,132100,2513122220,3455,3460,3460,3455,1805
|
|
20240112,132000,2506885325,3460,3465,3465,3460,101
|
|
20240112,131900,2506535860,3450,3455,3455,3450,2978
|
|
20240112,131800,2496256110,3455,3455,3460,3455,429
|
|
20240112,131700,2494773910,3455,3450,3455,3450,163
|
|
20240112,131600,2494211510,3450,3465,3465,3450,3311
|
|
20240112,131500,2482782210,3455,3460,3465,3450,548
|
|
20240112,131400,2480889760,3450,3465,3465,3450,14420
|
|
20240112,131300,2431072540,3465,3465,3465,3465,545
|
|
20240112,131200,2429184115,3465,3465,3465,3465,246
|
|
20240112,131100,2428331725,3465,3465,3465,3460,4099
|
|
20240112,131000,2414133900,3465,3465,3465,3460,1207
|
|
20240112,130900,2409951650,3465,3465,3465,3465,1223
|
|
20240112,130800,2405713955,3470,3470,3470,3470,50
|
|
20240112,130700,2405540455,3470,3470,3475,3470,15
|
|
20240112,130600,2405488390,3465,3465,3465,3465,0
|
|
20240112,130500,2405488390,3465,3470,3470,3465,2199
|
|
20240112,130400,2397865065,3470,3470,3470,3470,0
|
|
20240112,130300,2397865065,3470,3470,3470,3470,100
|
|
20240112,130200,2397518065,3475,3470,3475,3470,1175
|
|
20240112,130100,2393440460,3475,3475,3475,3475,55
|
|
20240112,130000,2393249335,3475,3475,3475,3475,0
|
|
20240112,125900,2393249335,3475,3475,3475,3475,68
|
|
20240112,125800,2393013035,3475,3475,3475,3470,503
|
|
20240112,125700,2391267615,3475,3475,3475,3475,25
|
|
20240112,125600,2391180740,3470,3475,3475,3470,862
|
|
20240112,125500,2388187800,3475,3470,3475,3470,601
|
|
20240112,125400,2386099330,3470,3475,3475,3470,301
|
|
20240112,125300,2385053610,3470,3475,3475,3470,172
|
|
20240112,125200,2384456625,3475,3480,3480,3475,294
|
|
20240112,125100,2383434970,3480,3480,3480,3480,219
|
|
20240112,125000,2382672850,3475,3475,3475,3475,180
|
|
20240112,124900,2382047350,3475,3465,3475,3465,603
|
|
20240112,124800,2379957925,3460,3460,3460,3460,40
|
|
20240112,124700,2379819525,3460,3465,3465,3460,1051
|
|
20240112,124600,2376182305,3460,3470,3470,3460,3340
|
|
20240112,124500,2364615365,3470,3465,3470,3465,502
|
|
20240112,124400,2362875435,3465,3465,3465,3465,156
|
|
20240112,124300,2362334895,3465,3460,3465,3460,356
|
|
20240112,124200,2361102855,3465,3465,3465,3460,700
|
|
20240112,124100,2358680125,3465,3465,3465,3465,545
|
|
20240112,124000,2356791700,3460,3465,3470,3460,3749
|
|
20240112,123900,2343818785,3465,3465,3465,3460,2024
|
|
20240112,123800,2336813050,3465,3475,3475,3465,48
|
|
20240112,123700,2336646575,3465,3460,3465,3460,1276
|
|
20240112,123600,2332226485,3465,3465,3465,3460,1898
|
|
20240112,123500,2325656095,3470,3465,3470,3465,810
|
|
20240112,123400,2322848895,3465,3470,3470,3465,4782
|
|
20240112,123300,2306257265,3475,3475,3475,3470,1081
|
|
20240112,123200,2302505155,3475,3480,3485,3475,625
|
|
20240112,123100,2300332630,3480,3485,3490,3480,546
|
|
20240112,123000,2298430110,3480,3485,3485,3480,351
|
|
20240112,122900,2297206880,3485,3470,3485,3470,1319
|
|
20240112,122800,2292611920,3470,3470,3470,3470,358
|
|
20240112,122700,2291369660,3470,3485,3485,3470,1359
|
|
20240112,122600,2286647370,3480,3480,3480,3475,1506
|
|
20240112,122500,2281406590,3475,3475,3475,3470,698
|
|
20240112,122400,2278984410,3460,3465,3490,3455,4972
|
|
20240112,122300,2261772310,3480,3480,3490,3465,4821
|
|
20240112,122200,2245045110,3480,3480,3480,3470,4011
|
|
20240112,122100,2231118945,3470,3475,3475,3470,361
|
|
20240112,122000,2229864720,3480,3470,3480,3465,3688
|
|
20240112,121900,2217064590,3465,3465,3470,3465,1135
|
|
20240112,121800,2213128165,3465,3475,3475,3465,3901
|
|
20240112,121700,2199605330,3475,3485,3490,3470,14392
|
|
20240112,121600,2149555315,3490,3490,3490,3485,5007
|
|
20240112,121500,2132090790,3490,3505,3510,3490,32205
|
|
20240112,121400,2019456630,3510,3510,3515,3510,532
|
|
20240112,121300,2017589300,3510,3510,3510,3510,259
|
|
20240112,121200,2016680210,3510,3510,3510,3510,623
|
|
20240112,121100,2014493480,3505,3505,3510,3505,528
|
|
20240112,121000,2012642505,3510,3515,3515,3510,108
|
|
20240112,120900,2012263145,3515,3515,3515,3515,224
|
|
20240112,120800,2011475785,3520,3520,3520,3520,249
|
|
20240112,120700,2010599305,3515,3515,3515,3510,1494
|
|
20240112,120600,2005347900,3515,3515,3515,3515,1
|
|
20240112,120500,2005344385,3510,3510,3510,3510,62
|
|
20240112,120400,2005126765,3510,3510,3510,3510,676
|
|
20240112,120300,2002754005,3510,3510,3510,3510,81
|
|
20240112,120200,2002469695,3510,3510,3510,3505,431
|
|
20240112,120100,2000957885,3510,3510,3510,3510,26
|
|
20240112,120000,2000866625,3510,3515,3515,3510,143
|
|
20240112,115900,2000363990,3510,3510,3510,3510,284
|
|
20240112,115800,1999367150,3515,3510,3515,3510,253
|
|
20240112,115700,1998479070,3515,3505,3515,3505,29
|
|
20240112,115600,1998377285,3505,3510,3510,3505,100
|
|
20240112,115500,1998026755,3515,3515,3515,3515,159
|
|
20240112,115400,1997467870,3505,3505,3510,3505,306
|
|
20240112,115300,1996394165,3505,3510,3510,3505,928
|
|
20240112,115200,1993137895,3505,3510,3510,3505,1053
|
|
20240112,115100,1989446875,3510,3515,3515,3500,14008
|
|
20240112,115000,1940343075,3510,3510,3510,3510,40
|
|
20240112,114900,1940202675,3520,3520,3520,3520,142
|
|
20240112,114800,1939702835,3520,3510,3520,3510,612
|
|
20240112,114700,1937554705,3510,3510,3510,3510,300
|
|
20240112,114600,1936501705,3510,3510,3510,3510,0
|
|
20240112,114500,1936501705,3510,3510,3510,3510,20
|
|
20240112,114400,1936431505,3520,3520,3520,3520,1060
|
|
20240112,114300,1932700305,3510,3510,3510,3510,323
|
|
20240112,114200,1931566575,3510,3510,3510,3510,200
|
|
20240112,114100,1930864575,3505,3505,3505,3505,60
|
|
20240112,114000,1930654275,3510,3505,3510,3505,2590
|
|
20240112,113900,1921576040,3505,3520,3520,3505,5667
|
|
20240112,113800,1901682405,3520,3515,3520,3515,433
|
|
20240112,113700,1900159355,3515,3520,3520,3515,1301
|
|
20240112,113600,1895579840,3520,3520,3520,3520,0
|
|
20240112,113500,1895579840,3520,3520,3520,3520,41
|
|
20240112,113400,1895435520,3520,3520,3520,3520,0
|
|
20240112,113300,1895435520,3520,3520,3520,3515,29
|
|
20240112,113200,1895333450,3520,3520,3520,3520,500
|
|
20240112,113100,1893573450,3520,3520,3520,3520,204
|
|
20240112,113000,1892855370,3520,3520,3520,3520,30
|
|
20240112,112900,1892749770,3520,3520,3520,3515,157
|
|
20240112,112800,1892197890,3520,3520,3520,3520,14
|
|
20240112,112700,1892148610,3510,3510,3510,3510,0
|
|
20240112,112600,1892148610,3510,3515,3520,3510,507
|
|
20240112,112500,1890367865,3515,3515,3515,3515,443
|
|
20240112,112400,1888810720,3515,3515,3515,3515,894
|
|
20240112,112300,1885668310,3515,3515,3515,3515,150
|
|
20240112,112200,1885141060,3515,3520,3520,3515,53
|
|
20240112,112100,1884954750,3515,3515,3515,3515,303
|
|
20240112,112000,1883889705,3515,3515,3515,3515,303
|
|
20240112,111900,1882824660,3510,3515,3515,3510,2402
|
|
20240112,111800,1874392125,3510,3505,3510,3505,612
|
|
20240112,111700,1872247015,3505,3505,3505,3505,50
|
|
20240112,111600,1872071765,3505,3510,3515,3505,1807
|
|
20240112,111500,1865735330,3510,3515,3515,3510,2478
|
|
20240112,111400,1857037425,3515,3520,3520,3515,3569
|
|
20240112,111300,1844491890,3520,3520,3520,3520,5
|
|
20240112,111200,1844474290,3520,3515,3520,3515,1425
|
|
20240112,111100,1839465390,3515,3515,3515,3515,100
|
|
20240112,111000,1839113890,3515,3520,3520,3515,64
|
|
20240112,110900,1838888615,3525,3520,3525,3515,1315
|
|
20240112,110800,1834261035,3520,3520,3520,3520,58
|
|
20240112,110700,1834056875,3520,3520,3520,3520,2
|
|
20240112,110600,1834049835,3515,3520,3520,3515,1599
|
|
20240112,110500,1828421655,3520,3520,3520,3515,162
|
|
20240112,110400,1827851420,3515,3520,3520,3515,307
|
|
20240112,110300,1826771310,3520,3515,3520,3515,157
|
|
20240112,110200,1826218855,3520,3520,3520,3520,1436
|
|
20240112,110100,1821164135,3525,3525,3525,3525,142
|
|
20240112,110000,1820663585,3525,3520,3525,3520,1048
|
|
20240112,105900,1816974545,3520,3520,3520,3520,771
|
|
20240112,105800,1814260625,3520,3515,3520,3515,2547
|
|
20240112,105700,1805300360,3515,3515,3515,3515,3
|
|
20240112,105600,1805289815,3510,3510,3510,3510,1
|
|
20240112,105500,1805286305,3510,3510,3510,3510,998
|
|
20240112,105400,1801783325,3510,3515,3515,3510,38
|
|
20240112,105300,1801649875,3515,3510,3515,3510,905
|
|
20240112,105200,1798473300,3515,3510,3515,3510,1979
|
|
20240112,105100,1791522800,3515,3515,3515,3515,611
|
|
20240112,105000,1789375135,3510,3510,3510,3510,129
|
|
20240112,104900,1788922345,3515,3515,3515,3515,81
|
|
20240112,104800,1788637630,3510,3515,3515,3510,337
|
|
20240112,104700,1787453130,3520,3520,3520,3515,1399
|
|
20240112,104600,1782534655,3520,3520,3520,3520,404
|
|
20240112,104500,1781112575,3520,3520,3525,3520,378
|
|
20240112,104400,1779781005,3520,3520,3520,3520,957
|
|
20240112,104300,1776412365,3520,3520,3520,3515,131
|
|
20240112,104200,1775951250,3520,3520,3525,3520,850
|
|
20240112,104100,1772958540,3520,3520,3520,3520,767
|
|
20240112,104000,1770258700,3515,3515,3515,3510,1683
|
|
20240112,103900,1764343410,3515,3515,3515,3515,495
|
|
20240112,103800,1762603485,3510,3510,3510,3510,349
|
|
20240112,103700,1761378495,3510,3510,3510,3510,520
|
|
20240112,103600,1759553295,3510,3510,3510,3505,106
|
|
20240112,103500,1759181260,3510,3505,3510,3500,2891
|
|
20240112,103400,1749041065,3500,3500,3505,3500,1071
|
|
20240112,103300,1745291055,3500,3495,3500,3495,1659
|
|
20240112,103200,1739485850,3495,3495,3500,3495,809
|
|
20240112,103100,1736657615,3495,3495,3495,3490,951
|
|
20240112,103000,1733336365,3495,3490,3495,3490,3118
|
|
20240112,102900,1722443085,3495,3495,3500,3490,6916
|
|
20240112,102800,1698286965,3495,3500,3500,3495,2309
|
|
20240112,102700,1690214655,3500,3500,3500,3500,1410
|
|
20240112,102600,1685279655,3500,3505,3505,3500,8754
|
|
20240112,102500,1654638595,3505,3505,3505,3500,1302
|
|
20240112,102400,1650075340,3505,3510,3510,3505,988
|
|
20240112,102300,1646612065,3510,3510,3510,3505,407
|
|
20240112,102200,1645184995,3510,3505,3510,3505,952
|
|
20240112,102100,1641846095,3505,3505,3505,3500,2351
|
|
20240112,102000,1633610840,3505,3505,3505,3500,2777
|
|
20240112,101900,1623890950,3505,3510,3510,3500,2061
|
|
20240112,101800,1616667105,3505,3515,3515,3505,700
|
|
20240112,101700,1614213465,3515,3515,3515,3515,10
|
|
20240112,101600,1614178315,3515,3515,3520,3510,502
|
|
20240112,101500,1612411845,3515,3500,3515,3495,2477
|
|
20240112,101400,1603737800,3500,3495,3500,3495,4128
|
|
20240112,101300,1589297110,3495,3510,3510,3495,17016
|
|
20240112,101200,1529717345,3510,3510,3515,3510,2834
|
|
20240112,101100,1519769755,3515,3510,3515,3510,855
|
|
20240112,101000,1516768425,3510,3510,3510,3510,1125
|
|
20240112,100900,1512819675,3510,3505,3510,3505,2454
|
|
20240112,100800,1504218155,3505,3515,3515,3505,5192
|
|
20240112,100700,1485995765,3510,3515,3520,3510,3096
|
|
20240112,100600,1475117725,3520,3520,3520,3510,3205
|
|
20240112,100500,1463850695,3520,3515,3520,3510,701
|
|
20240112,100400,1461384800,3515,3520,3520,3515,3853
|
|
20240112,100300,1447831170,3520,3525,3530,3520,913
|
|
20240112,100200,1444611325,3525,3525,3525,3520,571
|
|
20240112,100100,1442599850,3530,3520,3530,3520,137
|
|
20240112,100000,1442117250,3520,3515,3520,3515,1267
|
|
20240112,095900,1437659410,3515,3510,3520,3510,4589
|
|
20240112,095800,1421536830,3510,3520,3520,3510,1663
|
|
20240112,095700,1415691385,3520,3525,3525,3520,448
|
|
20240112,095600,1414114175,3525,3525,3525,3520,489
|
|
20240112,095500,1412392875,3520,3525,3530,3520,661
|
|
20240112,095400,1410062485,3525,3525,3525,3525,1871
|
|
20240112,095300,1403467210,3515,3515,3530,3510,2814
|
|
20240112,095200,1393566520,3515,3510,3515,3505,4255
|
|
20240112,095100,1378643040,3510,3510,3520,3505,2618
|
|
20240112,095000,1369453845,3510,3520,3520,3505,851
|
|
20240112,094900,1366466270,3505,3515,3515,3505,8378
|
|
20240112,094800,1337088995,3515,3515,3520,3510,3047
|
|
20240112,094700,1326393545,3520,3510,3520,3505,2951
|
|
20240112,094600,1316036595,3515,3525,3525,3510,5146
|
|
20240112,094500,1297963335,3525,3530,3530,3525,1310
|
|
20240112,094400,1293345085,3530,3525,3530,3525,518
|
|
20240112,094300,1291516930,3525,3520,3525,3510,3279
|
|
20240112,094200,1279959865,3525,3510,3525,3500,8724
|
|
20240112,094100,1249380685,3510,3525,3525,3510,5384
|
|
20240112,094000,1230457915,3525,3525,3525,3520,1313
|
|
20240112,093900,1225831145,3520,3520,3520,3515,1571
|
|
20240112,093800,1220303595,3520,3510,3520,3510,3097
|
|
20240112,093700,1209424395,3510,3525,3525,3510,12447
|
|
20240112,093600,1165646365,3530,3530,3535,3520,6581
|
|
20240112,093500,1142458690,3535,3535,3535,3530,87
|
|
20240112,093400,1142151470,3535,3535,3535,3530,2006
|
|
20240112,093300,1135067655,3530,3535,3535,3530,3776
|
|
20240112,093200,1121738350,3535,3525,3535,3515,5017
|
|
20240112,093100,1104064235,3520,3525,3535,3520,5369
|
|
20240112,093000,1085161045,3520,3535,3535,3520,14184
|
|
20240112,092900,1035137460,3535,3555,3555,3535,10209
|
|
20240112,092800,998978635,3555,3555,3555,3550,2158
|
|
20240112,092700,991310625,3555,3545,3555,3545,3120
|
|
20240112,092600,980229435,3545,3545,3545,3545,4164
|
|
20240112,092500,965468055,3545,3545,3550,3545,2941
|
|
20240112,092400,955037765,3545,3550,3555,3545,4681
|
|
20240112,092300,938433660,3550,3555,3555,3550,12842
|
|
20240112,092200,892830735,3555,3565,3565,3555,4972
|
|
20240112,092100,875125205,3565,3575,3575,3565,6170
|
|
20240112,092000,853084435,3575,3580,3590,3575,4121
|
|
20240112,091900,838328285,3585,3590,3590,3585,2750
|
|
20240112,091800,828464015,3595,3590,3595,3590,803
|
|
20240112,091700,825578405,3595,3595,3595,3585,3802
|
|
20240112,091600,811940000,3590,3605,3605,3590,1453
|
|
20240112,091500,806714335,3605,3590,3605,3585,15178
|
|
20240112,091400,752015465,3590,3580,3590,3575,5612
|
|
20240112,091300,731913750,3590,3550,3590,3550,4868
|
|
20240112,091200,714548305,3550,3560,3560,3545,11459
|
|
20240112,091100,673885260,3555,3580,3580,3550,30289
|
|
20240112,091000,565969495,3585,3610,3610,3580,10761
|
|
20240112,090900,527416030,3610,3590,3610,3580,2995
|
|
20240112,090800,516668495,3590,3590,3610,3580,5074
|
|
20240112,090700,498437465,3580,3585,3610,3580,14334
|
|
20240112,090600,447041175,3605,3650,3655,3575,38439
|
|
20240112,090500,307761005,3655,3670,3685,3650,4244
|
|
20240112,090400,292201810,3645,3650,3680,3645,5190
|
|
20240112,090300,273267040,3650,3665,3690,3650,9062
|
|
20240112,090200,240047795,3670,3680,3695,3670,12686
|
|
20240112,090100,193422190,3675,3695,3725,3670,10231
|
|
20240112,090000,155684400,3725,3655,3725,3640,41059
|