713 lines
36 KiB
CSV
713 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,205000,11051169650,4285,4285,4285,4285,40611
|
|
20240119,204900,11051169650,4285,4285,4285,4285,0
|
|
20240119,204800,11051169650,4285,4285,4285,4285,0
|
|
20240119,204700,11051169650,4285,4285,4285,4285,0
|
|
20240119,204600,11051169650,4285,4285,4285,4285,0
|
|
20240119,204500,11051169650,4285,4285,4285,4285,0
|
|
20240119,204400,11051169650,4285,4285,4285,4285,0
|
|
20240119,204300,11051169650,4285,4285,4285,4285,0
|
|
20240119,204200,11051169650,4285,4285,4285,4285,0
|
|
20240119,204100,11051169650,4285,4285,4285,4285,0
|
|
20240119,204000,11051169650,4285,4285,4285,4285,0
|
|
20240119,203900,11051169650,4285,4285,4285,4285,0
|
|
20240119,203800,11051169650,4285,4285,4285,4285,0
|
|
20240119,203700,11051169650,4285,4285,4285,4285,0
|
|
20240119,203600,11051169650,4285,4285,4285,4285,0
|
|
20240119,203500,11051169650,4285,4285,4285,4285,0
|
|
20240119,203400,11051169650,4285,4285,4285,4285,0
|
|
20240119,203300,11051169650,4285,4285,4285,4285,0
|
|
20240119,203200,11051169650,4285,4285,4285,4285,0
|
|
20240119,203100,11051169650,4285,4285,4285,4285,0
|
|
20240119,203000,11051169650,4285,4285,4285,4285,0
|
|
20240119,202900,11051169650,4285,4285,4285,4285,0
|
|
20240119,202800,11051169650,4285,4285,4285,4285,0
|
|
20240119,202700,11051169650,4285,4285,4285,4285,0
|
|
20240119,202600,11051169650,4285,4285,4285,4285,0
|
|
20240119,202500,11051169650,4285,4285,4285,4285,0
|
|
20240119,202400,11051169650,4285,4285,4285,4285,0
|
|
20240119,202300,11051169650,4285,4285,4285,4285,0
|
|
20240119,202200,11051169650,4285,4285,4285,4285,0
|
|
20240119,202100,11051169650,4285,4285,4285,4285,0
|
|
20240119,202000,11051169650,4285,4285,4285,4285,40611
|
|
20240119,201900,11051169650,4285,4285,4285,4285,0
|
|
20240119,201800,11051169650,4285,4285,4285,4285,0
|
|
20240119,201700,11051169650,4285,4285,4285,4285,0
|
|
20240119,201600,11051169650,4285,4285,4285,4285,0
|
|
20240119,201500,11051169650,4285,4285,4285,4285,0
|
|
20240119,201400,11051169650,4285,4285,4285,4285,0
|
|
20240119,201300,11051169650,4285,4285,4285,4285,0
|
|
20240119,201200,11051169650,4285,4285,4285,4285,0
|
|
20240119,201100,11051169650,4285,4285,4285,4285,0
|
|
20240119,201000,11051169650,4285,4285,4285,4285,0
|
|
20240119,200900,11051169650,4285,4285,4285,4285,0
|
|
20240119,200800,11051169650,4285,4285,4285,4285,0
|
|
20240119,200700,11051169650,4285,4285,4285,4285,0
|
|
20240119,200600,11051169650,4285,4285,4285,4285,0
|
|
20240119,200500,11051169650,4285,4285,4285,4285,0
|
|
20240119,200400,11051169650,4285,4285,4285,4285,0
|
|
20240119,200300,11051169650,4285,4285,4285,4285,0
|
|
20240119,200200,11051169650,4285,4285,4285,4285,0
|
|
20240119,200100,11051169650,4285,4285,4285,4285,0
|
|
20240119,200000,11051169650,4285,4285,4285,4285,0
|
|
20240119,195900,11051169650,4285,4285,4285,4285,0
|
|
20240119,195800,11051169650,4285,4285,4285,4285,0
|
|
20240119,195700,11051169650,4285,4285,4285,4285,0
|
|
20240119,195600,11051169650,4285,4285,4285,4285,0
|
|
20240119,195500,11051169650,4285,4285,4285,4285,0
|
|
20240119,195400,11051169650,4285,4285,4285,4285,0
|
|
20240119,195300,11051169650,4285,4285,4285,4285,0
|
|
20240119,195200,11051169650,4285,4285,4285,4285,0
|
|
20240119,195100,11051169650,4285,4285,4285,4285,0
|
|
20240119,195000,11051169650,4285,4285,4285,4285,40611
|
|
20240119,194900,11051169650,4285,4285,4285,4285,0
|
|
20240119,194800,11051169650,4285,4285,4285,4285,0
|
|
20240119,194700,11051169650,4285,4285,4285,4285,0
|
|
20240119,194600,11051169650,4285,4285,4285,4285,0
|
|
20240119,194500,11051169650,4285,4285,4285,4285,0
|
|
20240119,194400,11051169650,4285,4285,4285,4285,0
|
|
20240119,194300,11051169650,4285,4285,4285,4285,0
|
|
20240119,194200,11051169650,4285,4285,4285,4285,0
|
|
20240119,194100,11051169650,4285,4285,4285,4285,0
|
|
20240119,194000,11051169650,4285,4285,4285,4285,0
|
|
20240119,193900,11051169650,4285,4285,4285,4285,0
|
|
20240119,193800,11051169650,4285,4285,4285,4285,0
|
|
20240119,193700,11051169650,4285,4285,4285,4285,0
|
|
20240119,193600,11051169650,4285,4285,4285,4285,0
|
|
20240119,193500,11051169650,4285,4285,4285,4285,0
|
|
20240119,193400,11051169650,4285,4285,4285,4285,0
|
|
20240119,193300,11051169650,4285,4285,4285,4285,0
|
|
20240119,193200,11051169650,4285,4285,4285,4285,0
|
|
20240119,193100,11051169650,4285,4285,4285,4285,0
|
|
20240119,193000,11051169650,4285,4285,4285,4285,0
|
|
20240119,192900,11051169650,4285,4285,4285,4285,0
|
|
20240119,192800,11051169650,4285,4285,4285,4285,0
|
|
20240119,192700,11051169650,4285,4285,4285,4285,0
|
|
20240119,192600,11051169650,4285,4285,4285,4285,0
|
|
20240119,192500,11051169650,4285,4285,4285,4285,0
|
|
20240119,192400,11051169650,4285,4285,4285,4285,0
|
|
20240119,192300,11051169650,4285,4285,4285,4285,0
|
|
20240119,192200,11051169650,4285,4285,4285,4285,0
|
|
20240119,192100,11051169650,4285,4285,4285,4285,0
|
|
20240119,192000,11051169650,4285,4285,4285,4285,40611
|
|
20240119,191900,11051169650,4285,4285,4285,4285,0
|
|
20240119,191800,11051169650,4285,4285,4285,4285,0
|
|
20240119,191700,11051169650,4285,4285,4285,4285,0
|
|
20240119,191600,11051169650,4285,4285,4285,4285,0
|
|
20240119,191500,11051169650,4285,4285,4285,4285,0
|
|
20240119,191400,11051169650,4285,4285,4285,4285,0
|
|
20240119,191300,11051169650,4285,4285,4285,4285,0
|
|
20240119,191200,11051169650,4285,4285,4285,4285,0
|
|
20240119,191100,11051169650,4285,4285,4285,4285,0
|
|
20240119,191000,11051169650,4285,4285,4285,4285,0
|
|
20240119,190900,11051169650,4285,4285,4285,4285,0
|
|
20240119,190800,11051169650,4285,4285,4285,4285,0
|
|
20240119,190700,11051169650,4285,4285,4285,4285,0
|
|
20240119,190600,11051169650,4285,4285,4285,4285,0
|
|
20240119,190500,11051169650,4285,4285,4285,4285,0
|
|
20240119,190400,11051169650,4285,4285,4285,4285,0
|
|
20240119,190300,11051169650,4285,4285,4285,4285,0
|
|
20240119,190200,11051169650,4285,4285,4285,4285,0
|
|
20240119,190100,11051169650,4285,4285,4285,4285,0
|
|
20240119,190000,11051169650,4285,4285,4285,4285,0
|
|
20240119,185900,11051169650,4285,4285,4285,4285,0
|
|
20240119,185800,11051169650,4285,4285,4285,4285,0
|
|
20240119,185700,11051169650,4285,4285,4285,4285,0
|
|
20240119,185600,11051169650,4285,4285,4285,4285,0
|
|
20240119,185500,11051169650,4285,4285,4285,4285,0
|
|
20240119,185400,11051169650,4285,4285,4285,4285,0
|
|
20240119,185300,11051169650,4285,4285,4285,4285,0
|
|
20240119,185200,11051169650,4285,4285,4285,4285,0
|
|
20240119,185100,11051169650,4285,4285,4285,4285,0
|
|
20240119,185000,11051169650,4285,4285,4285,4285,40611
|
|
20240119,184900,11051169650,4285,4285,4285,4285,0
|
|
20240119,184800,11051169650,4285,4285,4285,4285,0
|
|
20240119,184700,11051169650,4285,4285,4285,4285,0
|
|
20240119,184600,11051169650,4285,4285,4285,4285,0
|
|
20240119,184500,11051169650,4285,4285,4285,4285,0
|
|
20240119,184400,11051169650,4285,4285,4285,4285,0
|
|
20240119,184300,11051169650,4285,4285,4285,4285,0
|
|
20240119,184200,11051169650,4285,4285,4285,4285,0
|
|
20240119,184100,11051169650,4285,4285,4285,4285,0
|
|
20240119,184000,11051169650,4285,4285,4285,4285,0
|
|
20240119,183900,11051169650,4285,4285,4285,4285,0
|
|
20240119,183800,11051169650,4285,4285,4285,4285,0
|
|
20240119,183700,11051169650,4285,4285,4285,4285,0
|
|
20240119,183600,11051169650,4285,4285,4285,4285,0
|
|
20240119,183500,11051169650,4285,4285,4285,4285,0
|
|
20240119,183400,11051169650,4285,4285,4285,4285,0
|
|
20240119,183300,11051169650,4285,4285,4285,4285,0
|
|
20240119,183200,11051169650,4285,4285,4285,4285,0
|
|
20240119,183100,11051169650,4285,4285,4285,4285,0
|
|
20240119,183000,11051169650,4285,4285,4285,4285,0
|
|
20240119,182900,11051169650,4285,4285,4285,4285,0
|
|
20240119,182800,11051169650,4285,4285,4285,4285,0
|
|
20240119,182700,11051169650,4285,4285,4285,4285,0
|
|
20240119,182600,11051169650,4285,4285,4285,4285,0
|
|
20240119,182500,11051169650,4285,4285,4285,4285,0
|
|
20240119,182400,11051169650,4285,4285,4285,4285,0
|
|
20240119,182300,11051169650,4285,4285,4285,4285,0
|
|
20240119,182200,11051169650,4285,4285,4285,4285,0
|
|
20240119,182100,11051169650,4285,4285,4285,4285,0
|
|
20240119,182000,11051169650,4285,4285,4285,4285,40611
|
|
20240119,181900,11051169650,4285,4285,4285,4285,0
|
|
20240119,181800,11051169650,4285,4285,4285,4285,0
|
|
20240119,181700,11051169650,4285,4285,4285,4285,0
|
|
20240119,181600,11051169650,4285,4285,4285,4285,0
|
|
20240119,181500,11051169650,4285,4285,4285,4285,0
|
|
20240119,181400,11051169650,4285,4285,4285,4285,0
|
|
20240119,181300,11051169650,4285,4285,4285,4285,0
|
|
20240119,181200,11051169650,4285,4285,4285,4285,0
|
|
20240119,181100,11051169650,4285,4285,4285,4285,0
|
|
20240119,181000,11051169650,4285,4285,4285,4285,0
|
|
20240119,180900,11051169650,4285,4285,4285,4285,0
|
|
20240119,180800,11051169650,4285,4285,4285,4285,0
|
|
20240119,180700,11051169650,4285,4285,4285,4285,0
|
|
20240119,180600,11051169650,4285,4285,4285,4285,0
|
|
20240119,180500,11051169650,4285,4285,4285,4285,0
|
|
20240119,180400,11051169650,4285,4285,4285,4285,0
|
|
20240119,180300,11051169650,4285,4285,4285,4285,0
|
|
20240119,180200,11051169650,4285,4285,4285,4285,0
|
|
20240119,180100,11051169650,4285,4285,4285,4285,0
|
|
20240119,180000,11051169650,4285,4285,4285,4285,0
|
|
20240119,175900,11051169650,4285,4285,4285,4285,0
|
|
20240119,175800,11051169650,4285,4285,4285,4285,0
|
|
20240119,175700,11051169650,4285,4285,4285,4285,0
|
|
20240119,175600,11051169650,4285,4285,4285,4285,0
|
|
20240119,175500,11051169650,4285,4285,4285,4285,0
|
|
20240119,175400,11051169650,4285,4285,4285,4285,0
|
|
20240119,175300,11051169650,4285,4285,4285,4285,0
|
|
20240119,175200,11051169650,4285,4285,4285,4285,0
|
|
20240119,175100,11051169650,4285,4285,4285,4285,0
|
|
20240119,175000,11051169650,4285,4285,4285,4285,40611
|
|
20240119,174900,11051169650,4285,4285,4285,4285,0
|
|
20240119,174800,11051169650,4285,4285,4285,4285,0
|
|
20240119,174700,11051169650,4285,4285,4285,4285,0
|
|
20240119,174600,11051169650,4285,4285,4285,4285,0
|
|
20240119,174500,11051169650,4285,4285,4285,4285,0
|
|
20240119,174400,11051169650,4285,4285,4285,4285,0
|
|
20240119,174300,11051169650,4285,4285,4285,4285,0
|
|
20240119,174200,11051169650,4285,4285,4285,4285,0
|
|
20240119,174100,11051169650,4285,4285,4285,4285,0
|
|
20240119,174000,11051169650,4285,4285,4285,4285,0
|
|
20240119,173900,11051169650,4285,4285,4285,4285,0
|
|
20240119,173800,11051169650,4285,4285,4285,4285,0
|
|
20240119,173700,11051169650,4285,4285,4285,4285,0
|
|
20240119,173600,11051169650,4285,4285,4285,4285,0
|
|
20240119,173500,11051169650,4285,4285,4285,4285,0
|
|
20240119,173400,11051169650,4285,4285,4285,4285,0
|
|
20240119,173300,11051169650,4285,4285,4285,4285,0
|
|
20240119,173200,11051169650,4285,4285,4285,4285,0
|
|
20240119,173100,11051169650,4285,4285,4285,4285,0
|
|
20240119,173000,11051169650,4285,4285,4285,4285,0
|
|
20240119,172900,11051169650,4285,4285,4285,4285,0
|
|
20240119,172800,11051169650,4285,4285,4285,4285,0
|
|
20240119,172700,11051169650,4285,4285,4285,4285,0
|
|
20240119,172600,11051169650,4285,4285,4285,4285,0
|
|
20240119,172500,11051169650,4285,4285,4285,4285,0
|
|
20240119,172400,11051169650,4285,4285,4285,4285,0
|
|
20240119,172300,11051169650,4285,4285,4285,4285,0
|
|
20240119,172200,11051169650,4285,4285,4285,4285,0
|
|
20240119,172100,11051169650,4285,4285,4285,4285,0
|
|
20240119,172000,11051169650,4285,4285,4285,4285,40611
|
|
20240119,171900,11051169650,4285,4285,4285,4285,0
|
|
20240119,171800,11051169650,4285,4285,4285,4285,0
|
|
20240119,171700,11051169650,4285,4285,4285,4285,0
|
|
20240119,171600,11051169650,4285,4285,4285,4285,0
|
|
20240119,171500,11051169650,4285,4285,4285,4285,0
|
|
20240119,171400,11051169650,4285,4285,4285,4285,0
|
|
20240119,171300,11051169650,4285,4285,4285,4285,0
|
|
20240119,171200,11051169650,4285,4285,4285,4285,0
|
|
20240119,171100,11051169650,4285,4285,4285,4285,0
|
|
20240119,171000,11051169650,4285,4285,4285,4285,0
|
|
20240119,170900,11051169650,4285,4285,4285,4285,0
|
|
20240119,170800,11051169650,4285,4285,4285,4285,0
|
|
20240119,170700,11051169650,4285,4285,4285,4285,0
|
|
20240119,170600,11051169650,4285,4285,4285,4285,0
|
|
20240119,170500,11051169650,4285,4285,4285,4285,0
|
|
20240119,170400,11051169650,4285,4285,4285,4285,0
|
|
20240119,170300,11051169650,4285,4285,4285,4285,0
|
|
20240119,170200,11051169650,4285,4285,4285,4285,0
|
|
20240119,170100,11051169650,4285,4285,4285,4285,0
|
|
20240119,170000,11051169650,4285,4285,4285,4285,0
|
|
20240119,165900,11051169650,4285,4285,4285,4285,0
|
|
20240119,165800,11051169650,4285,4285,4285,4285,0
|
|
20240119,165700,11051169650,4285,4285,4285,4285,0
|
|
20240119,165600,11051169650,4285,4285,4285,4285,0
|
|
20240119,165500,11051169650,4285,4285,4285,4285,0
|
|
20240119,165400,11051169650,4285,4285,4285,4285,0
|
|
20240119,165300,11051169650,4285,4285,4285,4285,0
|
|
20240119,165200,11051169650,4285,4285,4285,4285,0
|
|
20240119,165100,11051169650,4285,4285,4285,4285,0
|
|
20240119,165000,11051169650,4285,4285,4285,4285,40611
|
|
20240119,164900,11051169650,4285,4285,4285,4285,0
|
|
20240119,164800,11051169650,4285,4285,4285,4285,0
|
|
20240119,164700,11051169650,4285,4285,4285,4285,0
|
|
20240119,164600,11051169650,4285,4285,4285,4285,0
|
|
20240119,164500,11051169650,4285,4285,4285,4285,0
|
|
20240119,164400,11051169650,4285,4285,4285,4285,0
|
|
20240119,164300,11051169650,4285,4285,4285,4285,0
|
|
20240119,164200,11051169650,4285,4285,4285,4285,0
|
|
20240119,164100,11051169650,4285,4285,4285,4285,0
|
|
20240119,164000,11051169650,4285,4285,4285,4285,0
|
|
20240119,163900,11051169650,4285,4285,4285,4285,0
|
|
20240119,163800,11051169650,4285,4285,4285,4285,0
|
|
20240119,163700,11051169650,4285,4285,4285,4285,0
|
|
20240119,163600,11051169650,4285,4285,4285,4285,0
|
|
20240119,163500,11051169650,4285,4285,4285,4285,0
|
|
20240119,163400,11051169650,4285,4285,4285,4285,0
|
|
20240119,163300,11051169650,4285,4285,4285,4285,0
|
|
20240119,163200,11051169650,4285,4285,4285,4285,0
|
|
20240119,163100,11051169650,4285,4285,4285,4285,0
|
|
20240119,163000,11051169650,4285,4285,4285,4285,0
|
|
20240119,162900,11051169650,4285,4285,4285,4285,0
|
|
20240119,162800,11051169650,4285,4285,4285,4285,0
|
|
20240119,162700,11051169650,4285,4285,4285,4285,0
|
|
20240119,162600,11051169650,4285,4285,4285,4285,0
|
|
20240119,162500,11051169650,4285,4285,4285,4285,0
|
|
20240119,162400,11051169650,4285,4285,4285,4285,0
|
|
20240119,162300,11051169650,4285,4285,4285,4285,0
|
|
20240119,162200,11051169650,4285,4285,4285,4285,0
|
|
20240119,162100,11051169650,4285,4285,4285,4285,0
|
|
20240119,162000,11051169650,4285,4285,4285,4285,40611
|
|
20240119,161900,11051169650,4285,4285,4285,4285,0
|
|
20240119,161800,11051169650,4285,4285,4285,4285,0
|
|
20240119,161700,11051169650,4285,4285,4285,4285,0
|
|
20240119,161600,11051169650,4285,4285,4285,4285,0
|
|
20240119,161500,11051169650,4285,4285,4285,4285,0
|
|
20240119,161400,11051169650,4285,4285,4285,4285,0
|
|
20240119,161300,11051169650,4285,4285,4285,4285,0
|
|
20240119,161200,11051169650,4285,4285,4285,4285,0
|
|
20240119,161100,11051169650,4285,4285,4285,4285,0
|
|
20240119,161000,11051169650,4285,4285,4285,4285,0
|
|
20240119,160900,11051169650,4285,4285,4285,4285,0
|
|
20240119,160800,11051169650,4285,4285,4285,4285,0
|
|
20240119,160700,11051169650,4285,4285,4285,4285,0
|
|
20240119,160600,11051169650,4285,4285,4285,4285,0
|
|
20240119,160500,11051169650,4285,4285,4285,4285,0
|
|
20240119,160400,11051169650,4285,4285,4285,4285,0
|
|
20240119,160300,11051169650,4285,4285,4285,4285,0
|
|
20240119,160200,11051169650,4285,4285,4285,4285,0
|
|
20240119,160100,11051169650,4285,4285,4285,4285,0
|
|
20240119,160000,11051169650,4285,4285,4285,4285,0
|
|
20240119,155900,11051169650,4285,4285,4285,4285,0
|
|
20240119,155800,11051169650,4285,4285,4285,4285,0
|
|
20240119,155700,11051169650,4285,4285,4285,4285,0
|
|
20240119,155600,11051169650,4285,4285,4285,4285,0
|
|
20240119,155500,11051169650,4285,4285,4285,4285,0
|
|
20240119,155400,11051169650,4285,4285,4285,4285,0
|
|
20240119,155300,11051169650,4285,4285,4285,4285,0
|
|
20240119,155200,11051169650,4285,4285,4285,4285,0
|
|
20240119,155100,11051169650,4285,4285,4285,4285,0
|
|
20240119,155000,11051169650,4285,4285,4285,4285,40611
|
|
20240119,154900,11051169650,4285,4285,4285,4285,0
|
|
20240119,154800,11051169650,4285,4285,4285,4285,0
|
|
20240119,154700,11051169650,4285,4285,4285,4285,0
|
|
20240119,154600,11051169650,4285,4285,4285,4285,0
|
|
20240119,154500,11051169650,4285,4285,4285,4285,0
|
|
20240119,154400,11051169650,4285,4285,4285,4285,0
|
|
20240119,154300,11051169650,4285,4285,4285,4285,0
|
|
20240119,154200,11051169650,4285,4285,4285,4285,0
|
|
20240119,154100,11051169650,4285,4285,4285,4285,0
|
|
20240119,154000,11051169650,4285,4285,4285,4285,0
|
|
20240119,153900,11051169650,4285,4285,4285,4285,0
|
|
20240119,153800,11051169650,4285,4285,4285,4285,0
|
|
20240119,153700,11051169650,4285,4285,4285,4285,0
|
|
20240119,153600,11051169650,4285,4285,4285,4285,0
|
|
20240119,153500,11051169650,4285,4285,4285,4285,0
|
|
20240119,153400,11051169650,4285,4285,4285,4285,0
|
|
20240119,153300,11051169650,4285,4285,4285,4285,0
|
|
20240119,153200,11051169650,4285,4285,4285,4285,0
|
|
20240119,153100,11051169650,4285,4285,4285,4285,0
|
|
20240119,153000,11051169650,4285,4285,4285,4285,40611
|
|
20240119,152900,10877151515,4245,4245,4245,4245,0
|
|
20240119,152800,10877151515,4245,4245,4245,4245,0
|
|
20240119,152700,10877151515,4245,4245,4245,4245,0
|
|
20240119,152600,10877151515,4245,4245,4245,4245,0
|
|
20240119,152500,10877151515,4245,4245,4245,4245,0
|
|
20240119,152400,10877151515,4245,4245,4245,4245,0
|
|
20240119,152300,10877151515,4245,4245,4245,4245,0
|
|
20240119,152200,10877151515,4245,4245,4245,4245,0
|
|
20240119,152100,10877151515,4245,4245,4245,4245,0
|
|
20240119,152000,10877151515,4245,4245,4245,4245,0
|
|
20240119,151900,10877151515,4245,4255,4265,4245,5427
|
|
20240119,151800,10854072480,4255,4275,4285,4250,12530
|
|
20240119,151700,10800603545,4280,4290,4290,4275,4553
|
|
20240119,151600,10781104145,4290,4295,4295,4285,2996
|
|
20240119,151500,10768250965,4295,4285,4300,4285,4850
|
|
20240119,151400,10747427775,4300,4300,4300,4285,3311
|
|
20240119,151300,10733203210,4290,4300,4305,4280,3119
|
|
20240119,151200,10719810325,4305,4265,4305,4255,53121
|
|
20240119,151100,10492064690,4250,4245,4270,4245,3847
|
|
20240119,151000,10475700110,4245,4255,4280,4240,13578
|
|
20240119,150900,10417859315,4260,4285,4285,4260,5884
|
|
20240119,150800,10392751535,4265,4275,4290,4265,11955
|
|
20240119,150700,10341581080,4270,4265,4285,4265,6585
|
|
20240119,150600,10313459850,4275,4285,4285,4260,9740
|
|
20240119,150500,10271873190,4285,4290,4290,4265,7915
|
|
20240119,150400,10237993005,4265,4275,4290,4265,10454
|
|
20240119,150300,10193250685,4275,4275,4280,4265,4657
|
|
20240119,150200,10173342495,4275,4265,4285,4230,15361
|
|
20240119,150100,10108114115,4270,4290,4305,4270,6021
|
|
20240119,150000,10082347850,4290,4310,4320,4275,9562
|
|
20240119,145900,10041231265,4300,4300,4325,4280,8473
|
|
20240119,145800,10004775735,4285,4325,4330,4280,50623
|
|
20240119,145700,9786833230,4330,4335,4340,4325,12085
|
|
20240119,145600,9734435825,4340,4345,4350,4325,39682
|
|
20240119,145500,9562421845,4340,4295,4340,4295,20249
|
|
20240119,145400,9474763620,4300,4285,4330,4285,51200
|
|
20240119,145300,9254593020,4290,4265,4300,4260,45710
|
|
20240119,145200,9058922320,4260,4265,4275,4260,10436
|
|
20240119,145100,9014358610,4270,4270,4275,4265,9462
|
|
20240119,145000,8973957990,4265,4250,4270,4245,28817
|
|
20240119,144900,8851320165,4250,4255,4255,4245,6315
|
|
20240119,144800,8824468240,4255,4250,4255,4245,5436
|
|
20240119,144700,8801351450,4245,4250,4255,4245,4990
|
|
20240119,144600,8780142230,4250,4245,4255,4245,3897
|
|
20240119,144500,8763578960,4255,4240,4255,4240,3336
|
|
20240119,144400,8749398315,4250,4240,4255,4230,5915
|
|
20240119,144300,8724270455,4240,4215,4240,4215,5920
|
|
20240119,144200,8699190265,4215,4235,4240,4195,15058
|
|
20240119,144100,8635764225,4235,4245,4245,4235,3271
|
|
20240119,144000,8621884595,4245,4240,4250,4230,16961
|
|
20240119,143900,8549847095,4240,4250,4250,4230,4223
|
|
20240119,143800,8531921775,4250,4245,4250,4245,8157
|
|
20240119,143700,8497255235,4245,4245,4250,4240,30723
|
|
20240119,143600,8366744590,4245,4235,4245,4225,5147
|
|
20240119,143500,8344927000,4235,4225,4235,4225,2748
|
|
20240119,143400,8333307280,4230,4235,4240,4230,7238
|
|
20240119,143300,8302652715,4235,4240,4240,4235,8908
|
|
20240119,143200,8264894545,4240,4245,4250,4235,8262
|
|
20240119,143100,8229831025,4245,4230,4245,4230,3700
|
|
20240119,143000,8214133255,4230,4240,4240,4225,3561
|
|
20240119,142900,8199049085,4240,4240,4245,4235,8321
|
|
20240119,142800,8163751965,4240,4245,4245,4235,7867
|
|
20240119,142700,8130371065,4245,4245,4250,4240,3595
|
|
20240119,142600,8115102365,4240,4245,4250,4240,2383
|
|
20240119,142500,8104990095,4250,4245,4250,4245,9006
|
|
20240119,142400,8066726625,4240,4240,4245,4230,4317
|
|
20240119,142300,8048436825,4235,4245,4245,4230,3107
|
|
20240119,142200,8035258790,4240,4225,4245,4225,6274
|
|
20240119,142100,8008645705,4215,4225,4245,4215,21032
|
|
20240119,142000,7919829620,4225,4230,4230,4225,2024
|
|
20240119,141900,7911276070,4225,4235,4240,4215,5972
|
|
20240119,141800,7886009545,4220,4235,4240,4220,9016
|
|
20240119,141700,7847893975,4240,4245,4250,4235,8678
|
|
20240119,141600,7811033895,4245,4245,4250,4245,10134
|
|
20240119,141500,7768006485,4235,4240,4250,4235,13404
|
|
20240119,141400,7711108935,4235,4240,4245,4235,12747
|
|
20240119,141300,7657012065,4245,4245,4245,4240,10364
|
|
20240119,141200,7613026540,4245,4240,4245,4240,14184
|
|
20240119,141100,7552848925,4240,4230,4240,4210,16515
|
|
20240119,141000,7482905880,4230,4205,4230,4205,19522
|
|
20240119,140900,7400373415,4200,4210,4230,4200,7257
|
|
20240119,140800,7369777165,4210,4205,4220,4205,3251
|
|
20240119,140700,7356096970,4200,4205,4225,4195,3202
|
|
20240119,140600,7342613605,4210,4220,4230,4205,11591
|
|
20240119,140500,7293680750,4220,4210,4225,4210,14138
|
|
20240119,140400,7234042270,4210,4205,4210,4200,5173
|
|
20240119,140300,7212289800,4205,4195,4210,4195,4820
|
|
20240119,140200,7192012535,4195,4205,4210,4190,1632
|
|
20240119,140100,7185152700,4205,4205,4210,4190,13876
|
|
20240119,140000,7126763765,4205,4180,4210,4175,7392
|
|
20240119,135900,7095710555,4180,4185,4185,4175,1740
|
|
20240119,135800,7088437930,4185,4215,4215,4180,2914
|
|
20240119,135700,7076187165,4185,4190,4225,4185,34985
|
|
20240119,135600,6928844470,4190,4210,4210,4190,3943
|
|
20240119,135500,6912274460,4205,4210,4215,4205,3446
|
|
20240119,135400,6897766765,4210,4205,4210,4205,2029
|
|
20240119,135300,6889226425,4205,4215,4215,4205,1539
|
|
20240119,135200,6882747435,4215,4195,4215,4195,4794
|
|
20240119,135100,6862579675,4200,4210,4210,4200,4517
|
|
20240119,135000,6843590535,4210,4200,4210,4195,7165
|
|
20240119,134900,6813481930,4200,4200,4205,4195,3567
|
|
20240119,134800,6798499880,4195,4200,4205,4190,6258
|
|
20240119,134700,6772236310,4200,4195,4200,4190,1713
|
|
20240119,134600,6765051265,4195,4185,4195,4185,5378
|
|
20240119,134500,6742504760,4185,4155,4185,4155,4859
|
|
20240119,134400,6722207430,4175,4165,4175,4165,2712
|
|
20240119,134300,6710889655,4145,4170,4175,4145,6579
|
|
20240119,134200,6683570725,4170,4165,4170,4165,721
|
|
20240119,134100,6680565375,4165,4170,4170,4140,3953
|
|
20240119,134000,6664154885,4170,4165,4170,4155,1315
|
|
20240119,133900,6658674945,4160,4170,4170,4155,7284
|
|
20240119,133800,6628334430,4165,4165,4170,4155,4239
|
|
20240119,133700,6610685445,4165,4155,4170,4155,1804
|
|
20240119,133600,6603175515,4155,4175,4175,4150,5502
|
|
20240119,133500,6580276130,4185,4185,4185,4170,2143
|
|
20240119,133400,6571326940,4185,4190,4190,4180,1752
|
|
20240119,133300,6563998395,4190,4175,4190,4165,3048
|
|
20240119,133200,6551249325,4175,4170,4180,4165,1882
|
|
20240119,133100,6543399460,4175,4160,4190,4160,1202
|
|
20240119,133000,6538376675,4160,4195,4195,4160,6422
|
|
20240119,132900,6511565555,4195,4215,4215,4185,17547
|
|
20240119,132800,6437842420,4215,4215,4220,4210,10951
|
|
20240119,132700,6391675345,4210,4210,4225,4200,40095
|
|
20240119,132600,6222587590,4210,4195,4210,4195,9958
|
|
20240119,132500,6180748790,4195,4185,4200,4185,10735
|
|
20240119,132400,6135738430,4190,4170,4190,4160,5274
|
|
20240119,132300,6113731835,4170,4185,4185,4170,3422
|
|
20240119,132200,6099441060,4185,4195,4195,4150,6250
|
|
20240119,132100,6073336755,4190,4190,4195,4190,3729
|
|
20240119,132000,6057700200,4190,4135,4190,4135,4709
|
|
20240119,131900,6038051025,4135,4175,4175,4125,7745
|
|
20240119,131800,6005862710,4175,4200,4200,4170,2458
|
|
20240119,131700,5995584295,4170,4190,4210,4170,11936
|
|
20240119,131600,5945505120,4180,4195,4205,4180,39841
|
|
20240119,131500,5778233015,4200,4195,4200,4185,23533
|
|
20240119,131400,5679497550,4195,4160,4195,4145,52252
|
|
20240119,131300,5461280755,4160,4135,4160,4135,10618
|
|
20240119,131200,5417160925,4145,4145,4150,4125,7234
|
|
20240119,131100,5387160230,4140,4130,4145,4125,3217
|
|
20240119,131000,5373858220,4130,4140,4140,4130,203
|
|
20240119,130900,5373019500,4140,4125,4140,4120,701
|
|
20240119,130800,5370127755,4120,4150,4155,4120,6735
|
|
20240119,130700,5342332765,4155,4145,4155,4130,3701
|
|
20240119,130600,5326973550,4145,4130,4150,4125,13909
|
|
20240119,130500,5269307820,4130,4110,4130,4110,6065
|
|
20240119,130400,5244320385,4115,4115,4115,4115,222
|
|
20240119,130300,5243406855,4115,4115,4120,4100,2313
|
|
20240119,130200,5233917890,4115,4115,4115,4100,392
|
|
20240119,130100,5232305840,4100,4110,4115,4100,3978
|
|
20240119,130000,5215940440,4110,4100,4110,4100,5621
|
|
20240119,125900,5192861540,4100,4100,4110,4100,1367
|
|
20240119,125800,5187256050,4100,4110,4110,4095,214
|
|
20240119,125700,5186378475,4115,4110,4115,4110,8212
|
|
20240119,125600,5152625450,4110,4085,4110,4085,10052
|
|
20240119,125500,5111440670,4080,4080,4080,4055,7011
|
|
20240119,125400,5082933795,4080,4070,4080,4065,2660
|
|
20240119,125300,5072113160,4080,4080,4080,4070,80
|
|
20240119,125200,5071787120,4070,4085,4085,4070,1041
|
|
20240119,125100,5067549405,4090,4090,4090,4085,599
|
|
20240119,125000,5065099850,4090,4085,4090,4070,2338
|
|
20240119,124900,5055547600,4070,4080,4080,4070,2022
|
|
20240119,124800,5047305185,4080,4070,4085,4070,2859
|
|
20240119,124700,5035642650,4075,4080,4080,4075,293
|
|
20240119,124600,5034448460,4090,4085,4090,4065,922
|
|
20240119,124500,5030694055,4085,4080,4085,4065,3988
|
|
20240119,124400,5014406550,4070,4075,4080,4065,1774
|
|
20240119,124300,5007192910,4085,4085,4085,4085,249
|
|
20240119,124200,5006175745,4085,4070,4085,4070,813
|
|
20240119,124100,5002863685,4070,4085,4085,4070,1127
|
|
20240119,124000,4998272870,4080,4075,4090,4075,3635
|
|
20240119,123900,4983415355,4065,4070,4070,4060,3125
|
|
20240119,123800,4970712710,4075,4075,4075,4070,2398
|
|
20240119,123700,4960943180,4080,4060,4085,4060,2292
|
|
20240119,123600,4951602015,4060,4085,4085,4060,2125
|
|
20240119,123500,4942953095,4090,4080,4090,4075,3062
|
|
20240119,123400,4930452650,4075,4085,4090,4075,2556
|
|
20240119,123300,4920008820,4060,4080,4085,4045,11171
|
|
20240119,123200,4874692495,4085,4095,4105,4070,1384
|
|
20240119,123100,4869039880,4095,4115,4115,4095,619
|
|
20240119,123000,4866499510,4115,4115,4115,4110,2625
|
|
20240119,122900,4855700575,4115,4110,4120,4110,1589
|
|
20240119,122800,4849155385,4110,4090,4115,4090,628
|
|
20240119,122700,4846575585,4085,4100,4100,4085,845
|
|
20240119,122600,4843113710,4120,4105,4120,4095,593
|
|
20240119,122500,4840679695,4120,4120,4120,4090,334
|
|
20240119,122400,4839303925,4090,4100,4120,4090,5877
|
|
20240119,122300,4815146230,4085,4100,4110,4085,1768
|
|
20240119,122200,4807900215,4100,4070,4100,4070,578
|
|
20240119,122100,4805539985,4100,4105,4105,4065,1423
|
|
20240119,122000,4799730180,4115,4100,4125,4100,1478
|
|
20240119,121900,4793665050,4100,4130,4130,4100,908
|
|
20240119,121800,4789937740,4130,4125,4135,4080,3821
|
|
20240119,121700,4774164605,4125,4070,4125,4065,8057
|
|
20240119,121600,4741147675,4065,4110,4110,4060,6808
|
|
20240119,121500,4713439000,4115,4130,4130,4115,478
|
|
20240119,121400,4711465350,4130,4135,4135,4115,894
|
|
20240119,121300,4707775780,4115,4120,4140,4095,2228
|
|
20240119,121200,4698595565,4120,4100,4120,4100,2466
|
|
20240119,121100,4688484505,4100,4125,4125,4100,3472
|
|
20240119,121000,4674239315,4100,4120,4125,4100,4509
|
|
20240119,120900,4655703835,4120,4145,4150,4120,10068
|
|
20240119,120800,4614075990,4145,4130,4145,4130,8247
|
|
20240119,120700,4579955300,4130,4135,4140,4130,5882
|
|
20240119,120600,4555639220,4130,4145,4145,4130,10104
|
|
20240119,120500,4513829870,4135,4125,4145,4125,17151
|
|
20240119,120400,4442906950,4125,4120,4130,4115,9785
|
|
20240119,120300,4402548915,4120,4110,4120,4105,7047
|
|
20240119,120200,4373540370,4095,4110,4115,4095,2669
|
|
20240119,120100,4362574135,4090,4110,4115,4090,5242
|
|
20240119,120000,4341114815,4105,4105,4115,4100,2734
|
|
20240119,115900,4329882415,4080,4075,4100,4070,3611
|
|
20240119,115800,4315138295,4080,4115,4115,4075,3176
|
|
20240119,115700,4302146640,4090,4120,4120,4090,10280
|
|
20240119,115600,4259869010,4120,4090,4120,4090,15017
|
|
20240119,115500,4198244365,4060,4085,4090,4060,1277
|
|
20240119,115400,4193051480,4090,4085,4095,4075,3568
|
|
20240119,115300,4178462990,4085,4090,4090,4075,317
|
|
20240119,115200,4177169020,4095,4065,4095,4065,1071
|
|
20240119,115100,4172790815,4065,4075,4090,4065,9330
|
|
20240119,115000,4134730450,4070,4070,4080,4070,1677
|
|
20240119,114900,4127894065,4085,4080,4085,4060,2052
|
|
20240119,114800,4119541560,4095,4080,4095,4070,2266
|
|
20240119,114700,4110291750,4065,4070,4090,4060,1631
|
|
20240119,114600,4103663330,4090,4080,4095,4070,4197
|
|
20240119,114500,4086524290,4075,4075,4075,4060,3116
|
|
20240119,114400,4073835295,4075,4075,4095,4070,2489
|
|
20240119,114300,4063677190,4055,4070,4080,4050,13069
|
|
20240119,114200,4010640510,4070,4060,4085,4055,8440
|
|
20240119,114100,3976310730,4075,4100,4115,4055,24805
|
|
20240119,114000,3874851980,4100,4095,4130,4090,82565
|
|
20240119,113900,3535783590,4095,4090,4095,4090,18237
|
|
20240119,113800,3461170665,4085,4085,4085,4085,0
|
|
20240119,113700,3461170665,4085,4080,4085,4080,4815
|
|
20240119,113600,3441501395,4085,4080,4085,4080,285
|
|
20240119,113500,3440337260,4080,4080,4085,4075,8901
|
|
20240119,113400,3404030135,4080,4080,4080,4075,4279
|
|
20240119,113300,3386580010,4075,4065,4080,4065,15311
|
|
20240119,113200,3324218515,4055,4060,4065,4055,549
|
|
20240119,113100,3321989340,4060,4055,4060,4055,2370
|
|
20240119,113000,3312367920,4055,4055,4060,4050,2777
|
|
20240119,112900,3301103925,4055,4045,4055,4045,1382
|
|
20240119,112800,3295510835,4045,4045,4050,4045,708
|
|
20240119,112700,3292645610,4045,4050,4050,4045,221
|
|
20240119,112600,3291750960,4050,4055,4055,4050,343
|
|
20240119,112500,3290360240,4055,4050,4055,4045,2124
|
|
20240119,112400,3281750040,4050,4050,4055,4050,222
|
|
20240119,112300,3280850835,4050,4040,4050,4040,2292
|
|
20240119,112200,3271583655,4035,4035,4040,4035,559
|
|
20240119,112100,3269327030,4035,4045,4045,4035,317
|
|
20240119,112000,3268046575,4040,4050,4055,4040,1102
|
|
20240119,111900,3263587755,4050,4045,4055,4045,1934
|
|
20240119,111800,3255756175,4045,4050,4050,4045,37
|
|
20240119,111700,3255606335,4050,4055,4055,4050,2766
|
|
20240119,111600,3244391770,4050,4050,4055,4045,1690
|
|
20240119,111500,3237551580,4050,4050,4055,4050,184
|
|
20240119,111400,3236806265,4060,4045,4060,4045,3160
|
|
20240119,111300,3223984110,4050,4055,4055,4050,1360
|
|
20240119,111200,3218475550,4050,4045,4060,4045,3464
|
|
20240119,111100,3204445830,4050,4050,4050,4045,2635
|
|
20240119,111000,3193784385,4050,4045,4050,4045,9
|
|
20240119,110900,3193747945,4050,4050,4050,4045,2125
|
|
20240119,110800,3185143575,4050,4045,4050,4045,2600
|
|
20240119,110700,3174617595,4035,4045,4045,4035,98
|
|
20240119,110600,3174221785,4045,4045,4045,4025,320
|
|
20240119,110500,3172927585,4020,4050,4050,4020,5167
|
|
20240119,110400,3152080470,4050,4040,4050,4035,2731
|
|
20240119,110300,3141042890,4035,4035,4050,4035,3731
|
|
20240119,110200,3125956020,4005,4045,4045,4005,1524
|
|
20240119,110100,3119816235,4050,4050,4050,4050,99
|
|
20240119,110000,3119415285,4050,4055,4055,4045,2404
|
|
20240119,105900,3109679785,4055,4050,4060,4040,365
|
|
20240119,105800,3108199980,4050,4035,4050,4035,3099
|
|
20240119,105700,3095662455,4025,4005,4035,4005,1657
|
|
20240119,105600,3088990195,4020,4015,4025,4000,5181
|
|
20240119,105500,3068202460,4015,4030,4035,4005,4753
|
|
20240119,105400,3049085575,4035,4035,4050,4035,4835
|
|
20240119,105300,3029564740,4040,4050,4055,4035,4831
|
|
20240119,105200,3010030055,4050,4055,4055,4040,7043
|
|
20240119,105100,2981544510,4050,4050,4055,4045,1935
|
|
20240119,105000,2973708200,4050,4055,4055,4045,2822
|
|
20240119,104900,2962278285,4055,4050,4055,4050,4786
|
|
20240119,104800,2942885160,4050,4070,4070,4045,11534
|
|
20240119,104700,2896146980,4070,4055,4080,4050,93350
|
|
20240119,104600,2515643675,4050,4050,4060,4050,9929
|
|
20240119,104500,2475407415,4050,4040,4050,4035,9274
|
|
20240119,104400,2437904130,4045,4045,4050,4030,8961
|
|
20240119,104300,2401668180,4045,4045,4050,4045,13067
|
|
20240119,104200,2348780335,4045,4020,4050,4020,8877
|
|
20240119,104100,2312932290,4025,4025,4025,4020,2000
|
|
20240119,104000,2304890600,4025,4025,4030,4020,3540
|
|
20240119,103900,2290639275,4030,4030,4040,4020,11947
|
|
20240119,103800,2242503280,4025,4000,4030,3995,20479
|
|
20240119,103700,2160327345,4000,3990,4005,3990,11371
|
|
20240119,103600,2114843335,3990,3985,3990,3985,4889
|
|
20240119,103500,2095349245,3985,3985,3985,3985,496
|
|
20240119,103400,2093372685,3990,3980,3995,3980,1072
|
|
20240119,103300,2089093925,3980,4000,4000,3980,7927
|
|
20240119,103200,2057395470,3995,3990,4000,3980,17597
|
|
20240119,103100,1987109460,3985,3970,3985,3970,8768
|
|
20240119,103000,1952244940,3970,3985,3985,3970,1089
|
|
20240119,102900,1947917240,3990,3970,3990,3970,3994
|
|
20240119,102800,1931998470,3970,3965,3970,3965,2414
|
|
20240119,102700,1922417345,3965,3995,3995,3965,6079
|
|
20240119,102600,1898174600,3995,3960,3995,3955,16432
|
|
20240119,102500,1832643400,3960,3965,3970,3950,474
|
|
20240119,102400,1830767540,3965,3975,3985,3955,7788
|
|
20240119,102300,1799773945,3980,3965,3980,3950,16446
|
|
20240119,102200,1734656490,3950,3935,3960,3935,34042
|
|
20240119,102100,1600266060,3935,3930,3935,3920,8160
|
|
20240119,102000,1568191215,3935,3930,3940,3930,10885
|
|
20240119,101900,1525353795,3930,3935,3945,3930,10390
|
|
20240119,101800,1484444535,3940,3930,3940,3925,12163
|
|
20240119,101700,1436588420,3930,3910,3930,3910,4305
|
|
20240119,101600,1419705520,3910,3910,3910,3890,60
|
|
20240119,101500,1419471400,3910,3885,3915,3885,983
|
|
20240119,101400,1415623355,3905,3900,3905,3880,313
|
|
20240119,101300,1414401580,3885,3885,3885,3885,10
|
|
20240119,101200,1414362730,3875,3875,3900,3875,5506
|
|
20240119,101100,1392896515,3870,3870,3870,3870,6
|
|
20240119,101000,1392873295,3875,3850,3875,3850,83
|
|
20240119,100900,1392553395,3850,3850,3850,3850,6
|
|
20240119,100800,1392530295,3850,3860,3880,3850,149
|
|
20240119,100700,1391956235,3855,3855,3855,3855,60
|
|
20240119,100600,1391724935,3855,3860,3860,3855,50
|
|
20240119,100500,1391531945,3885,3855,3885,3855,537
|
|
20240119,100400,1389448790,3855,3850,3855,3850,1060
|
|
20240119,100300,1385367490,3850,3855,3855,3850,2600
|
|
20240119,100200,1375354670,3885,3860,3885,3855,133
|
|
20240119,100100,1374841775,3860,3860,3860,3860,754
|
|
20240119,100000,1371931335,3865,3865,3885,3865,2698
|
|
20240119,095900,1361503505,3885,3865,3885,3860,2173
|
|
20240119,095800,1353095880,3855,3870,3870,3855,4235
|
|
20240119,095700,1336739050,3870,3875,3875,3870,1024
|
|
20240119,095600,1332771200,3885,3880,3885,3880,723
|
|
20240119,095500,1329965955,3885,3900,3900,3885,6766
|
|
20240119,095400,1303634160,3900,3905,3915,3900,4933
|
|
20240119,095300,1284370645,3905,3920,3920,3905,587
|
|
20240119,095200,1282074730,3915,3920,3920,3915,137
|
|
20240119,095100,1281538170,3930,3935,3935,3930,244
|
|
20240119,095000,1280578230,3940,3940,3940,3940,2022
|
|
20240119,094900,1272611550,3940,3940,3940,3935,2382
|
|
20240119,094800,1263227995,3935,3935,3940,3915,6255
|
|
20240119,094700,1238606575,3915,3940,3940,3915,8102
|
|
20240119,094600,1206690890,3935,3910,3940,3910,12069
|
|
20240119,094500,1159172215,3910,3910,3930,3910,11584
|
|
20240119,094400,1113744780,3910,3915,3920,3905,1745
|
|
20240119,094300,1106923925,3920,3915,3920,3905,200
|
|
20240119,094200,1106141725,3930,3910,3930,3910,3697
|
|
20240119,094100,1091647685,3910,3915,3920,3910,938
|
|
20240119,094000,1087976355,3915,3910,3935,3910,393
|
|
20240119,093900,1086436405,3935,3910,3940,3910,8440
|
|
20240119,093800,1053255105,3905,3910,3910,3900,3593
|
|
20240119,093700,1039225315,3910,3910,3910,3900,2002
|
|
20240119,093600,1031399940,3910,3915,3915,3910,1145
|
|
20240119,093500,1026922765,3915,3920,3930,3915,2838
|
|
20240119,093400,1015788370,3915,3900,3915,3895,5919
|
|
20240119,093300,992648865,3905,3905,3910,3905,2503
|
|
20240119,093200,982874595,3905,3900,3905,3900,962
|
|
20240119,093100,979122490,3910,3910,3910,3910,88
|
|
20240119,093000,978778410,3910,3910,3915,3900,5594
|
|
20240119,092900,956902835,3910,3875,3910,3860,8645
|
|
20240119,092800,923283220,3865,3845,3865,3845,4312
|
|
20240119,092700,906700040,3845,3845,3845,3845,116
|
|
20240119,092600,906254020,3865,3865,3865,3865,679
|
|
20240119,092500,903629685,3875,3870,3875,3865,328
|
|
20240119,092400,902360390,3865,3845,3865,3845,3390
|
|
20240119,092300,889299615,3860,3860,3860,3860,123
|
|
20240119,092200,888824835,3860,3855,3860,3845,26315
|
|
20240119,092100,787381010,3850,3855,3855,3850,1284
|
|
20240119,092000,782434405,3855,3855,3855,3855,506
|
|
20240119,091900,780483775,3865,3850,3865,3850,402
|
|
20240119,091800,778931405,3850,3880,3880,3850,6466
|
|
20240119,091700,754023660,3900,3880,3900,3880,264
|
|
20240119,091600,752997170,3880,3885,3885,3875,342
|
|
20240119,091500,751669805,3895,3925,3925,3885,1771
|
|
20240119,091400,744761945,3905,3900,3960,3900,49440
|
|
20240119,091300,549869605,3865,3870,3905,3855,11889
|
|
20240119,091200,503697340,3875,3855,3880,3855,1567
|
|
20240119,091100,497627920,3875,3860,3885,3860,5563
|
|
20240119,091000,476035005,3860,3850,3890,3850,2759
|
|
20240119,090900,465359185,3845,3870,3870,3845,4173
|
|
20240119,090800,449284220,3865,3875,3940,3850,56763
|
|
20240119,090700,227540065,3880,3865,3930,3770,36513
|
|
20240119,090600,86542245,3865,3865,3905,3825,11774
|
|
20240119,090500,40865100,3870,3745,3870,3745,9391
|
|
20240119,090400,5019235,3765,3755,3770,3755,437
|
|
20240119,090300,3375750,3755,3755,3755,3755,1
|
|
20240119,090200,3371995,3740,3750,3750,3740,467
|
|
20240119,090100,1621315,3740,3740,3750,3740,64
|
|
20240119,090000,1381915,3730,3715,3730,3715,371
|