742 lines
37 KiB
CSV
742 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,211900,14254179695,4220,4220,4220,4220,24157
|
|
20240109,211800,14254179695,4220,4220,4220,4220,0
|
|
20240109,211700,14254179695,4220,4220,4220,4220,0
|
|
20240109,211600,14254179695,4220,4220,4220,4220,0
|
|
20240109,211500,14254179695,4220,4220,4220,4220,0
|
|
20240109,211400,14254179695,4220,4220,4220,4220,0
|
|
20240109,211300,14254179695,4220,4220,4220,4220,0
|
|
20240109,211200,14254179695,4220,4220,4220,4220,0
|
|
20240109,211100,14254179695,4220,4220,4220,4220,0
|
|
20240109,211000,14254179695,4220,4220,4220,4220,0
|
|
20240109,210900,14254179695,4220,4220,4220,4220,0
|
|
20240109,210800,14254179695,4220,4220,4220,4220,0
|
|
20240109,210700,14254179695,4220,4220,4220,4220,0
|
|
20240109,210600,14254179695,4220,4220,4220,4220,0
|
|
20240109,210500,14254179695,4220,4220,4220,4220,0
|
|
20240109,210400,14254179695,4220,4220,4220,4220,0
|
|
20240109,210300,14254179695,4220,4220,4220,4220,0
|
|
20240109,210200,14254179695,4220,4220,4220,4220,0
|
|
20240109,210100,14254179695,4220,4220,4220,4220,0
|
|
20240109,210000,14254179695,4220,4220,4220,4220,0
|
|
20240109,205900,14254179695,4220,4220,4220,4220,0
|
|
20240109,205800,14254179695,4220,4220,4220,4220,0
|
|
20240109,205700,14254179695,4220,4220,4220,4220,0
|
|
20240109,205600,14254179695,4220,4220,4220,4220,0
|
|
20240109,205500,14254179695,4220,4220,4220,4220,0
|
|
20240109,205400,14254179695,4220,4220,4220,4220,0
|
|
20240109,205300,14254179695,4220,4220,4220,4220,0
|
|
20240109,205200,14254179695,4220,4220,4220,4220,0
|
|
20240109,205100,14254179695,4220,4220,4220,4220,0
|
|
20240109,205000,14254179695,4220,4220,4220,4220,0
|
|
20240109,204900,14254179695,4220,4220,4220,4220,24157
|
|
20240109,204800,14254179695,4220,4220,4220,4220,0
|
|
20240109,204700,14254179695,4220,4220,4220,4220,0
|
|
20240109,204600,14254179695,4220,4220,4220,4220,0
|
|
20240109,204500,14254179695,4220,4220,4220,4220,0
|
|
20240109,204400,14254179695,4220,4220,4220,4220,0
|
|
20240109,204300,14254179695,4220,4220,4220,4220,0
|
|
20240109,204200,14254179695,4220,4220,4220,4220,0
|
|
20240109,204100,14254179695,4220,4220,4220,4220,0
|
|
20240109,204000,14254179695,4220,4220,4220,4220,0
|
|
20240109,203900,14254179695,4220,4220,4220,4220,0
|
|
20240109,203800,14254179695,4220,4220,4220,4220,0
|
|
20240109,203700,14254179695,4220,4220,4220,4220,0
|
|
20240109,203600,14254179695,4220,4220,4220,4220,0
|
|
20240109,203500,14254179695,4220,4220,4220,4220,0
|
|
20240109,203400,14254179695,4220,4220,4220,4220,0
|
|
20240109,203300,14254179695,4220,4220,4220,4220,0
|
|
20240109,203200,14254179695,4220,4220,4220,4220,0
|
|
20240109,203100,14254179695,4220,4220,4220,4220,0
|
|
20240109,203000,14254179695,4220,4220,4220,4220,0
|
|
20240109,202900,14254179695,4220,4220,4220,4220,0
|
|
20240109,202800,14254179695,4220,4220,4220,4220,0
|
|
20240109,202700,14254179695,4220,4220,4220,4220,0
|
|
20240109,202600,14254179695,4220,4220,4220,4220,0
|
|
20240109,202500,14254179695,4220,4220,4220,4220,0
|
|
20240109,202400,14254179695,4220,4220,4220,4220,0
|
|
20240109,202300,14254179695,4220,4220,4220,4220,0
|
|
20240109,202200,14254179695,4220,4220,4220,4220,0
|
|
20240109,202100,14254179695,4220,4220,4220,4220,0
|
|
20240109,202000,14254179695,4220,4220,4220,4220,0
|
|
20240109,201900,14254179695,4220,4220,4220,4220,24157
|
|
20240109,201800,14254179695,4220,4220,4220,4220,0
|
|
20240109,201700,14254179695,4220,4220,4220,4220,0
|
|
20240109,201600,14254179695,4220,4220,4220,4220,0
|
|
20240109,201500,14254179695,4220,4220,4220,4220,0
|
|
20240109,201400,14254179695,4220,4220,4220,4220,0
|
|
20240109,201300,14254179695,4220,4220,4220,4220,0
|
|
20240109,201200,14254179695,4220,4220,4220,4220,0
|
|
20240109,201100,14254179695,4220,4220,4220,4220,0
|
|
20240109,201000,14254179695,4220,4220,4220,4220,0
|
|
20240109,200900,14254179695,4220,4220,4220,4220,0
|
|
20240109,200800,14254179695,4220,4220,4220,4220,0
|
|
20240109,200700,14254179695,4220,4220,4220,4220,0
|
|
20240109,200600,14254179695,4220,4220,4220,4220,0
|
|
20240109,200500,14254179695,4220,4220,4220,4220,0
|
|
20240109,200400,14254179695,4220,4220,4220,4220,0
|
|
20240109,200300,14254179695,4220,4220,4220,4220,0
|
|
20240109,200200,14254179695,4220,4220,4220,4220,0
|
|
20240109,200100,14254179695,4220,4220,4220,4220,0
|
|
20240109,200000,14254179695,4220,4220,4220,4220,0
|
|
20240109,195900,14254179695,4220,4220,4220,4220,0
|
|
20240109,195800,14254179695,4220,4220,4220,4220,0
|
|
20240109,195700,14254179695,4220,4220,4220,4220,0
|
|
20240109,195600,14254179695,4220,4220,4220,4220,0
|
|
20240109,195500,14254179695,4220,4220,4220,4220,0
|
|
20240109,195400,14254179695,4220,4220,4220,4220,0
|
|
20240109,195300,14254179695,4220,4220,4220,4220,0
|
|
20240109,195200,14254179695,4220,4220,4220,4220,0
|
|
20240109,195100,14254179695,4220,4220,4220,4220,0
|
|
20240109,195000,14254179695,4220,4220,4220,4220,0
|
|
20240109,194900,14254179695,4220,4220,4220,4220,24157
|
|
20240109,194800,14254179695,4220,4220,4220,4220,0
|
|
20240109,194700,14254179695,4220,4220,4220,4220,0
|
|
20240109,194600,14254179695,4220,4220,4220,4220,0
|
|
20240109,194500,14254179695,4220,4220,4220,4220,0
|
|
20240109,194400,14254179695,4220,4220,4220,4220,0
|
|
20240109,194300,14254179695,4220,4220,4220,4220,0
|
|
20240109,194200,14254179695,4220,4220,4220,4220,0
|
|
20240109,194100,14254179695,4220,4220,4220,4220,0
|
|
20240109,194000,14254179695,4220,4220,4220,4220,0
|
|
20240109,193900,14254179695,4220,4220,4220,4220,0
|
|
20240109,193800,14254179695,4220,4220,4220,4220,0
|
|
20240109,193700,14254179695,4220,4220,4220,4220,0
|
|
20240109,193600,14254179695,4220,4220,4220,4220,0
|
|
20240109,193500,14254179695,4220,4220,4220,4220,0
|
|
20240109,193400,14254179695,4220,4220,4220,4220,0
|
|
20240109,193300,14254179695,4220,4220,4220,4220,0
|
|
20240109,193200,14254179695,4220,4220,4220,4220,0
|
|
20240109,193100,14254179695,4220,4220,4220,4220,0
|
|
20240109,193000,14254179695,4220,4220,4220,4220,0
|
|
20240109,192900,14254179695,4220,4220,4220,4220,0
|
|
20240109,192800,14254179695,4220,4220,4220,4220,0
|
|
20240109,192700,14254179695,4220,4220,4220,4220,0
|
|
20240109,192600,14254179695,4220,4220,4220,4220,0
|
|
20240109,192500,14254179695,4220,4220,4220,4220,0
|
|
20240109,192400,14254179695,4220,4220,4220,4220,0
|
|
20240109,192300,14254179695,4220,4220,4220,4220,0
|
|
20240109,192200,14254179695,4220,4220,4220,4220,0
|
|
20240109,192100,14254179695,4220,4220,4220,4220,0
|
|
20240109,192000,14254179695,4220,4220,4220,4220,0
|
|
20240109,191900,14254179695,4220,4220,4220,4220,24157
|
|
20240109,191800,14254179695,4220,4220,4220,4220,0
|
|
20240109,191700,14254179695,4220,4220,4220,4220,0
|
|
20240109,191600,14254179695,4220,4220,4220,4220,0
|
|
20240109,191500,14254179695,4220,4220,4220,4220,0
|
|
20240109,191400,14254179695,4220,4220,4220,4220,0
|
|
20240109,191300,14254179695,4220,4220,4220,4220,0
|
|
20240109,191200,14254179695,4220,4220,4220,4220,0
|
|
20240109,191100,14254179695,4220,4220,4220,4220,0
|
|
20240109,191000,14254179695,4220,4220,4220,4220,0
|
|
20240109,190900,14254179695,4220,4220,4220,4220,0
|
|
20240109,190800,14254179695,4220,4220,4220,4220,0
|
|
20240109,190700,14254179695,4220,4220,4220,4220,0
|
|
20240109,190600,14254179695,4220,4220,4220,4220,0
|
|
20240109,190500,14254179695,4220,4220,4220,4220,0
|
|
20240109,190400,14254179695,4220,4220,4220,4220,0
|
|
20240109,190300,14254179695,4220,4220,4220,4220,0
|
|
20240109,190200,14254179695,4220,4220,4220,4220,0
|
|
20240109,190100,14254179695,4220,4220,4220,4220,0
|
|
20240109,190000,14254179695,4220,4220,4220,4220,0
|
|
20240109,185900,14254179695,4220,4220,4220,4220,0
|
|
20240109,185800,14254179695,4220,4220,4220,4220,0
|
|
20240109,185700,14254179695,4220,4220,4220,4220,0
|
|
20240109,185600,14254179695,4220,4220,4220,4220,0
|
|
20240109,185500,14254179695,4220,4220,4220,4220,0
|
|
20240109,185400,14254179695,4220,4220,4220,4220,0
|
|
20240109,185300,14254179695,4220,4220,4220,4220,0
|
|
20240109,185200,14254179695,4220,4220,4220,4220,0
|
|
20240109,185100,14254179695,4220,4220,4220,4220,0
|
|
20240109,185000,14254179695,4220,4220,4220,4220,0
|
|
20240109,184900,14254179695,4220,4220,4220,4220,24157
|
|
20240109,184800,14254179695,4220,4220,4220,4220,0
|
|
20240109,184700,14254179695,4220,4220,4220,4220,0
|
|
20240109,184600,14254179695,4220,4220,4220,4220,0
|
|
20240109,184500,14254179695,4220,4220,4220,4220,0
|
|
20240109,184400,14254179695,4220,4220,4220,4220,0
|
|
20240109,184300,14254179695,4220,4220,4220,4220,0
|
|
20240109,184200,14254179695,4220,4220,4220,4220,0
|
|
20240109,184100,14254179695,4220,4220,4220,4220,0
|
|
20240109,184000,14254179695,4220,4220,4220,4220,0
|
|
20240109,183900,14254179695,4220,4220,4220,4220,0
|
|
20240109,183800,14254179695,4220,4220,4220,4220,0
|
|
20240109,183700,14254179695,4220,4220,4220,4220,0
|
|
20240109,183600,14254179695,4220,4220,4220,4220,0
|
|
20240109,183500,14254179695,4220,4220,4220,4220,0
|
|
20240109,183400,14254179695,4220,4220,4220,4220,0
|
|
20240109,183300,14254179695,4220,4220,4220,4220,0
|
|
20240109,183200,14254179695,4220,4220,4220,4220,0
|
|
20240109,183100,14254179695,4220,4220,4220,4220,0
|
|
20240109,183000,14254179695,4220,4220,4220,4220,0
|
|
20240109,182900,14254179695,4220,4220,4220,4220,0
|
|
20240109,182800,14254179695,4220,4220,4220,4220,0
|
|
20240109,182700,14254179695,4220,4220,4220,4220,0
|
|
20240109,182600,14254179695,4220,4220,4220,4220,0
|
|
20240109,182500,14254179695,4220,4220,4220,4220,0
|
|
20240109,182400,14254179695,4220,4220,4220,4220,0
|
|
20240109,182300,14254179695,4220,4220,4220,4220,0
|
|
20240109,182200,14254179695,4220,4220,4220,4220,0
|
|
20240109,182100,14254179695,4220,4220,4220,4220,0
|
|
20240109,182000,14254179695,4220,4220,4220,4220,0
|
|
20240109,181900,14254179695,4220,4220,4220,4220,24157
|
|
20240109,181800,14254179695,4220,4220,4220,4220,0
|
|
20240109,181700,14254179695,4220,4220,4220,4220,0
|
|
20240109,181600,14254179695,4220,4220,4220,4220,0
|
|
20240109,181500,14254179695,4220,4220,4220,4220,0
|
|
20240109,181400,14254179695,4220,4220,4220,4220,0
|
|
20240109,181300,14254179695,4220,4220,4220,4220,0
|
|
20240109,181200,14254179695,4220,4220,4220,4220,0
|
|
20240109,181100,14254179695,4220,4220,4220,4220,0
|
|
20240109,181000,14254179695,4220,4220,4220,4220,0
|
|
20240109,180900,14254179695,4220,4220,4220,4220,0
|
|
20240109,180800,14254179695,4220,4220,4220,4220,0
|
|
20240109,180700,14254179695,4220,4220,4220,4220,0
|
|
20240109,180600,14254179695,4220,4220,4220,4220,0
|
|
20240109,180500,14254179695,4220,4220,4220,4220,0
|
|
20240109,180400,14254179695,4220,4220,4220,4220,0
|
|
20240109,180300,14254179695,4220,4220,4220,4220,0
|
|
20240109,180200,14254179695,4220,4220,4220,4220,0
|
|
20240109,180100,14254179695,4220,4220,4220,4220,0
|
|
20240109,180000,14254179695,4220,4220,4220,4220,0
|
|
20240109,175900,14254179695,4220,4220,4220,4220,0
|
|
20240109,175800,14254179695,4220,4220,4220,4220,0
|
|
20240109,175700,14254179695,4220,4220,4220,4220,0
|
|
20240109,175600,14254179695,4220,4220,4220,4220,0
|
|
20240109,175500,14254179695,4220,4220,4220,4220,0
|
|
20240109,175400,14254179695,4220,4220,4220,4220,0
|
|
20240109,175300,14254179695,4220,4220,4220,4220,0
|
|
20240109,175200,14254179695,4220,4220,4220,4220,0
|
|
20240109,175100,14254179695,4220,4220,4220,4220,0
|
|
20240109,175000,14254179695,4220,4220,4220,4220,0
|
|
20240109,174900,14254179695,4220,4220,4220,4220,24157
|
|
20240109,174800,14254179695,4220,4220,4220,4220,0
|
|
20240109,174700,14254179695,4220,4220,4220,4220,0
|
|
20240109,174600,14254179695,4220,4220,4220,4220,0
|
|
20240109,174500,14254179695,4220,4220,4220,4220,0
|
|
20240109,174400,14254179695,4220,4220,4220,4220,0
|
|
20240109,174300,14254179695,4220,4220,4220,4220,0
|
|
20240109,174200,14254179695,4220,4220,4220,4220,0
|
|
20240109,174100,14254179695,4220,4220,4220,4220,0
|
|
20240109,174000,14254179695,4220,4220,4220,4220,0
|
|
20240109,173900,14254179695,4220,4220,4220,4220,0
|
|
20240109,173800,14254179695,4220,4220,4220,4220,0
|
|
20240109,173700,14254179695,4220,4220,4220,4220,0
|
|
20240109,173600,14254179695,4220,4220,4220,4220,0
|
|
20240109,173500,14254179695,4220,4220,4220,4220,0
|
|
20240109,173400,14254179695,4220,4220,4220,4220,0
|
|
20240109,173300,14254179695,4220,4220,4220,4220,0
|
|
20240109,173200,14254179695,4220,4220,4220,4220,0
|
|
20240109,173100,14254179695,4220,4220,4220,4220,0
|
|
20240109,173000,14254179695,4220,4220,4220,4220,0
|
|
20240109,172900,14254179695,4220,4220,4220,4220,0
|
|
20240109,172800,14254179695,4220,4220,4220,4220,0
|
|
20240109,172700,14254179695,4220,4220,4220,4220,0
|
|
20240109,172600,14254179695,4220,4220,4220,4220,0
|
|
20240109,172500,14254179695,4220,4220,4220,4220,0
|
|
20240109,172400,14254179695,4220,4220,4220,4220,0
|
|
20240109,172300,14254179695,4220,4220,4220,4220,0
|
|
20240109,172200,14254179695,4220,4220,4220,4220,0
|
|
20240109,172100,14254179695,4220,4220,4220,4220,0
|
|
20240109,172000,14254179695,4220,4220,4220,4220,0
|
|
20240109,171900,14254179695,4220,4220,4220,4220,24157
|
|
20240109,171800,14254179695,4220,4220,4220,4220,0
|
|
20240109,171700,14254179695,4220,4220,4220,4220,0
|
|
20240109,171600,14254179695,4220,4220,4220,4220,0
|
|
20240109,171500,14254179695,4220,4220,4220,4220,0
|
|
20240109,171400,14254179695,4220,4220,4220,4220,0
|
|
20240109,171300,14254179695,4220,4220,4220,4220,0
|
|
20240109,171200,14254179695,4220,4220,4220,4220,0
|
|
20240109,171100,14254179695,4220,4220,4220,4220,0
|
|
20240109,171000,14254179695,4220,4220,4220,4220,0
|
|
20240109,170900,14254179695,4220,4220,4220,4220,0
|
|
20240109,170800,14254179695,4220,4220,4220,4220,0
|
|
20240109,170700,14254179695,4220,4220,4220,4220,0
|
|
20240109,170600,14254179695,4220,4220,4220,4220,0
|
|
20240109,170500,14254179695,4220,4220,4220,4220,0
|
|
20240109,170400,14254179695,4220,4220,4220,4220,0
|
|
20240109,170300,14254179695,4220,4220,4220,4220,0
|
|
20240109,170200,14254179695,4220,4220,4220,4220,0
|
|
20240109,170100,14254179695,4220,4220,4220,4220,0
|
|
20240109,170000,14254179695,4220,4220,4220,4220,0
|
|
20240109,165900,14254179695,4220,4220,4220,4220,0
|
|
20240109,165800,14254179695,4220,4220,4220,4220,0
|
|
20240109,165700,14254179695,4220,4220,4220,4220,0
|
|
20240109,165600,14254179695,4220,4220,4220,4220,0
|
|
20240109,165500,14254179695,4220,4220,4220,4220,0
|
|
20240109,165400,14254179695,4220,4220,4220,4220,0
|
|
20240109,165300,14254179695,4220,4220,4220,4220,0
|
|
20240109,165200,14254179695,4220,4220,4220,4220,0
|
|
20240109,165100,14254179695,4220,4220,4220,4220,0
|
|
20240109,165000,14254179695,4220,4220,4220,4220,0
|
|
20240109,164900,14254179695,4220,4220,4220,4220,24157
|
|
20240109,164800,14254179695,4220,4220,4220,4220,0
|
|
20240109,164700,14254179695,4220,4220,4220,4220,0
|
|
20240109,164600,14254179695,4220,4220,4220,4220,0
|
|
20240109,164500,14254179695,4220,4220,4220,4220,0
|
|
20240109,164400,14254179695,4220,4220,4220,4220,0
|
|
20240109,164300,14254179695,4220,4220,4220,4220,0
|
|
20240109,164200,14254179695,4220,4220,4220,4220,0
|
|
20240109,164100,14254179695,4220,4220,4220,4220,0
|
|
20240109,164000,14254179695,4220,4220,4220,4220,0
|
|
20240109,163900,14254179695,4220,4220,4220,4220,0
|
|
20240109,163800,14254179695,4220,4220,4220,4220,0
|
|
20240109,163700,14254179695,4220,4220,4220,4220,0
|
|
20240109,163600,14254179695,4220,4220,4220,4220,0
|
|
20240109,163500,14254179695,4220,4220,4220,4220,0
|
|
20240109,163400,14254179695,4220,4220,4220,4220,0
|
|
20240109,163300,14254179695,4220,4220,4220,4220,0
|
|
20240109,163200,14254179695,4220,4220,4220,4220,0
|
|
20240109,163100,14254179695,4220,4220,4220,4220,0
|
|
20240109,163000,14254179695,4220,4220,4220,4220,0
|
|
20240109,162900,14254179695,4220,4220,4220,4220,0
|
|
20240109,162800,14254179695,4220,4220,4220,4220,0
|
|
20240109,162700,14254179695,4220,4220,4220,4220,0
|
|
20240109,162600,14254179695,4220,4220,4220,4220,0
|
|
20240109,162500,14254179695,4220,4220,4220,4220,0
|
|
20240109,162400,14254179695,4220,4220,4220,4220,0
|
|
20240109,162300,14254179695,4220,4220,4220,4220,0
|
|
20240109,162200,14254179695,4220,4220,4220,4220,0
|
|
20240109,162100,14254179695,4220,4220,4220,4220,0
|
|
20240109,162000,14254179695,4220,4220,4220,4220,0
|
|
20240109,161900,14254179695,4220,4220,4220,4220,24157
|
|
20240109,161800,14254179695,4220,4220,4220,4220,0
|
|
20240109,161700,14254179695,4220,4220,4220,4220,0
|
|
20240109,161600,14254179695,4220,4220,4220,4220,0
|
|
20240109,161500,14254179695,4220,4220,4220,4220,0
|
|
20240109,161400,14254179695,4220,4220,4220,4220,0
|
|
20240109,161300,14254179695,4220,4220,4220,4220,0
|
|
20240109,161200,14254179695,4220,4220,4220,4220,0
|
|
20240109,161100,14254179695,4220,4220,4220,4220,0
|
|
20240109,161000,14254179695,4220,4220,4220,4220,0
|
|
20240109,160900,14254179695,4220,4220,4220,4220,0
|
|
20240109,160800,14254179695,4220,4220,4220,4220,0
|
|
20240109,160700,14254179695,4220,4220,4220,4220,0
|
|
20240109,160600,14254179695,4220,4220,4220,4220,0
|
|
20240109,160500,14254179695,4220,4220,4220,4220,0
|
|
20240109,160400,14254179695,4220,4220,4220,4220,0
|
|
20240109,160300,14254179695,4220,4220,4220,4220,0
|
|
20240109,160200,14254179695,4220,4220,4220,4220,0
|
|
20240109,160100,14254179695,4220,4220,4220,4220,0
|
|
20240109,160000,14254179695,4220,4220,4220,4220,0
|
|
20240109,155900,14254179695,4220,4220,4220,4220,0
|
|
20240109,155800,14254179695,4220,4220,4220,4220,0
|
|
20240109,155700,14254179695,4220,4220,4220,4220,0
|
|
20240109,155600,14254179695,4220,4220,4220,4220,0
|
|
20240109,155500,14254179695,4220,4220,4220,4220,0
|
|
20240109,155400,14254179695,4220,4220,4220,4220,0
|
|
20240109,155300,14254179695,4220,4220,4220,4220,0
|
|
20240109,155200,14254179695,4220,4220,4220,4220,0
|
|
20240109,155100,14254179695,4220,4220,4220,4220,0
|
|
20240109,155000,14254179695,4220,4220,4220,4220,0
|
|
20240109,154900,14254179695,4220,4220,4220,4220,24157
|
|
20240109,154800,14254179695,4220,4220,4220,4220,0
|
|
20240109,154700,14254179695,4220,4220,4220,4220,0
|
|
20240109,154600,14254179695,4220,4220,4220,4220,0
|
|
20240109,154500,14254179695,4220,4220,4220,4220,0
|
|
20240109,154400,14254179695,4220,4220,4220,4220,0
|
|
20240109,154300,14254179695,4220,4220,4220,4220,0
|
|
20240109,154200,14254179695,4220,4220,4220,4220,0
|
|
20240109,154100,14254179695,4220,4220,4220,4220,0
|
|
20240109,154000,14254179695,4220,4220,4220,4220,0
|
|
20240109,153900,14254179695,4220,4220,4220,4220,0
|
|
20240109,153800,14254179695,4220,4220,4220,4220,0
|
|
20240109,153700,14254179695,4220,4220,4220,4220,0
|
|
20240109,153600,14254179695,4220,4220,4220,4220,0
|
|
20240109,153500,14254179695,4220,4220,4220,4220,0
|
|
20240109,153400,14254179695,4220,4220,4220,4220,0
|
|
20240109,153300,14254179695,4220,4220,4220,4220,0
|
|
20240109,153200,14254179695,4220,4220,4220,4220,0
|
|
20240109,153100,14254179695,4220,4220,4220,4220,0
|
|
20240109,153000,14254179695,4220,4220,4220,4220,24157
|
|
20240109,152900,14152237155,4220,4220,4220,4220,0
|
|
20240109,152800,14152237155,4220,4220,4220,4220,0
|
|
20240109,152700,14152237155,4220,4220,4220,4220,0
|
|
20240109,152600,14152237155,4220,4220,4220,4220,0
|
|
20240109,152500,14152237155,4220,4220,4220,4220,0
|
|
20240109,152400,14152237155,4220,4220,4220,4220,0
|
|
20240109,152300,14152237155,4220,4220,4220,4220,0
|
|
20240109,152200,14152237155,4220,4220,4220,4220,0
|
|
20240109,152100,14152237155,4220,4220,4220,4220,0
|
|
20240109,152000,14152237155,4220,4220,4220,4220,0
|
|
20240109,151900,14152237155,4220,4215,4245,4215,13365
|
|
20240109,151800,14095737695,4215,4185,4215,4185,3804
|
|
20240109,151700,14079745580,4200,4210,4210,4190,3977
|
|
20240109,151600,14063074540,4190,4200,4210,4190,4672
|
|
20240109,151500,14043437850,4210,4195,4210,4180,6758
|
|
20240109,151400,14015088865,4200,4200,4210,4190,1392
|
|
20240109,151300,14009238180,4200,4200,4205,4185,1655
|
|
20240109,151200,14002284435,4185,4200,4200,4185,394
|
|
20240109,151100,14000634815,4200,4195,4205,4180,1203
|
|
20240109,151000,13995590350,4200,4200,4210,4175,6213
|
|
20240109,150900,13969585565,4205,4210,4210,4200,453
|
|
20240109,150800,13967679600,4210,4205,4210,4200,3169
|
|
20240109,150700,13954361025,4205,4200,4205,4200,1105
|
|
20240109,150600,13949717290,4200,4190,4210,4190,16945
|
|
20240109,150500,13878626415,4180,4180,4190,4180,1309
|
|
20240109,150400,13873148730,4185,4170,4190,4170,2327
|
|
20240109,150300,13863417495,4190,4180,4190,4170,828
|
|
20240109,150200,13859955150,4185,4185,4190,4180,185
|
|
20240109,150100,13859181510,4185,4185,4190,4185,910
|
|
20240109,150000,13855373155,4185,4185,4185,4185,12
|
|
20240109,145900,13855322935,4190,4180,4190,4150,3222
|
|
20240109,145800,13841859310,4180,4180,4180,4150,6584
|
|
20240109,145700,13814505865,4180,4165,4180,4165,2679
|
|
20240109,145600,13803347515,4185,4170,4185,4165,102
|
|
20240109,145500,13802922095,4185,4175,4185,4165,2276
|
|
20240109,145400,13793428370,4170,4170,4195,4170,220
|
|
20240109,145300,13792510720,4195,4190,4195,4175,5812
|
|
20240109,145200,13768227305,4195,4190,4200,4175,5445
|
|
20240109,145100,13745373495,4175,4180,4190,4175,1330
|
|
20240109,145000,13739814980,4195,4200,4200,4180,2198
|
|
20240109,144900,13730588450,4200,4180,4200,4160,5732
|
|
20240109,144800,13706593775,4160,4165,4185,4160,1304
|
|
20240109,144700,13701156455,4165,4180,4190,4165,571
|
|
20240109,144600,13698769300,4180,4165,4180,4155,1777
|
|
20240109,144500,13691370615,4165,4195,4195,4165,498
|
|
20240109,144400,13689296145,4195,4200,4200,4155,5075
|
|
20240109,144300,13668122490,4185,4190,4200,4180,3870
|
|
20240109,144200,13651909435,4190,4180,4190,4170,2907
|
|
20240109,144100,13639768130,4190,4205,4210,4185,1398
|
|
20240109,144000,13633909555,4200,4215,4215,4190,6525
|
|
20240109,143900,13606506620,4215,4195,4220,4190,5759
|
|
20240109,143800,13582288465,4195,4165,4215,4165,19940
|
|
20240109,143700,13498705445,4145,4175,4175,4145,2387
|
|
20240109,143600,13488750030,4165,4150,4185,4130,13001
|
|
20240109,143500,13434695190,4150,4135,4150,4130,3060
|
|
20240109,143400,13422048055,4130,4155,4155,4130,9443
|
|
20240109,143300,13383008110,4135,4130,4155,4130,4254
|
|
20240109,143200,13365369285,4150,4145,4150,4125,9506
|
|
20240109,143100,13326094180,4135,4140,4170,4135,4415
|
|
20240109,143000,13307816375,4140,4145,4175,4125,17780
|
|
20240109,142900,13234093365,4140,4130,4150,4130,4155
|
|
20240109,142800,13216890230,4135,4135,4150,4135,2523
|
|
20240109,142700,13206453685,4155,4135,4160,4125,18469
|
|
20240109,142600,13129969050,4145,4165,4175,4130,17823
|
|
20240109,142500,13056019975,4175,4150,4175,4140,13343
|
|
20240109,142400,13000566185,4150,4160,4210,4145,24733
|
|
20240109,142300,12897301495,4165,4155,4200,4150,32661
|
|
20240109,142200,12761127745,4150,4160,4170,4105,42659
|
|
20240109,142100,12584601090,4150,4245,4250,4120,85519
|
|
20240109,142000,12226161590,4250,4240,4280,4235,37301
|
|
20240109,141900,12067432665,4255,4365,4380,4220,96506
|
|
20240109,141800,11653279470,4345,4400,4450,4340,74257
|
|
20240109,141700,11326364770,4400,4460,4465,4390,71645
|
|
20240109,141600,11008843630,4450,4450,4500,4435,99143
|
|
20240109,141500,10566145880,4455,4480,4515,4410,124407
|
|
20240109,141400,10010862915,4480,4340,4535,4315,148307
|
|
20240109,141300,9353618770,4340,4460,4475,4310,150229
|
|
20240109,141200,8695456335,4460,4300,4520,4265,257919
|
|
20240109,141100,7553716080,4305,4150,4380,4135,114212
|
|
20240109,141000,7062828400,4150,4180,4185,4150,1112
|
|
20240109,140900,7058203420,4190,4190,4190,4180,3880
|
|
20240109,140800,7041983560,4195,4205,4205,4185,2322
|
|
20240109,140700,7032245205,4210,4195,4215,4170,9623
|
|
20240109,140600,6991785325,4190,4170,4190,4165,4276
|
|
20240109,140500,6973883910,4165,4175,4175,4165,203
|
|
20240109,140400,6973038370,4170,4180,4180,4170,99
|
|
20240109,140300,6972625460,4180,4175,4185,4175,2367
|
|
20240109,140200,6962728000,4175,4170,4185,4170,1481
|
|
20240109,140100,6956542970,4175,4165,4175,4165,2038
|
|
20240109,140000,6948054600,4160,4165,4165,4160,59
|
|
20240109,135900,6947809150,4165,4165,4165,4165,10
|
|
20240109,135800,6947767500,4160,4160,4160,4160,9
|
|
20240109,135700,6947730060,4175,4185,4185,4175,332
|
|
20240109,135600,6946342305,4180,4165,4185,4165,3856
|
|
20240109,135500,6930222310,4170,4170,4170,4150,1126
|
|
20240109,135400,6925528600,4170,4145,4170,4145,4795
|
|
20240109,135300,6905592380,4145,4145,4145,4145,0
|
|
20240109,135200,6905592380,4145,4145,4145,4145,0
|
|
20240109,135100,6905592380,4145,4150,4150,4145,225
|
|
20240109,135000,6904658655,4155,4150,4155,4150,1208
|
|
20240109,134900,6899642930,4150,4125,4150,4125,568
|
|
20240109,134800,6897295970,4125,4125,4125,4125,87
|
|
20240109,134700,6896937095,4125,4130,4130,4125,403
|
|
20240109,134600,6895274480,4130,4130,4135,4130,528
|
|
20240109,134500,6893093835,4135,4140,4140,4135,319
|
|
20240109,134400,6891773270,4145,4145,4145,4145,139
|
|
20240109,134300,6891197115,4145,4145,4145,4145,26
|
|
20240109,134200,6891089345,4145,4140,4145,4140,2585
|
|
20240109,134100,6880382240,4140,4135,4140,4135,809
|
|
20240109,134000,6877033165,4140,4130,4140,4125,190
|
|
20240109,133900,6876247650,4125,4125,4130,4125,1165
|
|
20240109,133800,6871441415,4120,4095,4120,4090,2376
|
|
20240109,133700,6861708490,4125,4120,4125,4120,100
|
|
20240109,133600,6861296475,4120,4115,4120,4115,5014
|
|
20240109,133500,6840663855,4115,4115,4125,4115,352
|
|
20240109,133400,6839215175,4095,4090,4115,4090,576
|
|
20240109,133300,6836856045,4090,4090,4110,4060,1374
|
|
20240109,133200,6831238185,4060,4070,4095,4060,1370
|
|
20240109,133100,6825665995,4075,4090,4090,4075,1504
|
|
20240109,133000,6819533155,4095,4095,4095,4095,7
|
|
20240109,132900,6819504490,4095,4075,4095,4075,94
|
|
20240109,132800,6819121040,4075,4095,4095,4075,694
|
|
20240109,132700,6816279190,4095,4070,4100,4070,507
|
|
20240109,132600,6814215345,4070,4105,4105,4070,1896
|
|
20240109,132500,6806477525,4090,4100,4105,4085,11091
|
|
20240109,132400,6761038465,4100,4105,4110,4100,1459
|
|
20240109,132300,6755052165,4110,4110,4110,4105,293
|
|
20240109,132200,6753848280,4110,4115,4115,4110,897
|
|
20240109,132100,6750160170,4130,4115,4130,4115,887
|
|
20240109,132000,6746501400,4125,4115,4125,4115,5
|
|
20240109,131900,6746480815,4125,4125,4125,4120,462
|
|
20240109,131800,6744576165,4125,4120,4125,4120,58
|
|
20240109,131700,6744337155,4120,4110,4120,4105,5953
|
|
20240109,131600,6719876020,4105,4110,4125,4105,1014
|
|
20240109,131500,6715711185,4110,4105,4125,4105,1178
|
|
20240109,131400,6710870075,4110,4115,4115,4110,651
|
|
20240109,131300,6708194090,4135,4125,4145,4100,12744
|
|
20240109,131200,6655757175,4145,4120,4150,4120,962
|
|
20240109,131100,6651782380,4145,4140,4160,4115,8670
|
|
20240109,131000,6615794345,4155,4130,4160,4130,4096
|
|
20240109,130900,6598845800,4160,4150,4160,4130,2711
|
|
20240109,130800,6587592525,4150,4150,4150,4150,201
|
|
20240109,130700,6586758375,4150,4140,4150,4140,134
|
|
20240109,130600,6586203595,4150,4135,4150,4135,3
|
|
20240109,130500,6586191160,4155,4130,4155,4130,13
|
|
20240109,130400,6586137170,4155,4155,4155,4155,481
|
|
20240109,130300,6584138615,4155,4145,4155,4145,823
|
|
20240109,130200,6580725485,4125,4145,4145,4125,892
|
|
20240109,130100,6577044385,4150,4145,4150,4145,1119
|
|
20240109,130000,6572403575,4145,4135,4145,4135,583
|
|
20240109,125900,6569988040,4130,4130,4130,4130,30
|
|
20240109,125800,6569864140,4135,4130,4135,4130,119
|
|
20240109,125700,6569372425,4125,4110,4130,4110,1056
|
|
20240109,125600,6565019630,4110,4110,4110,4110,118
|
|
20240109,125500,6564534650,4115,4120,4120,4105,1600
|
|
20240109,125400,6557954725,4115,4115,4115,4115,51
|
|
20240109,125300,6557744860,4110,4130,4130,4110,502
|
|
20240109,125200,6555673640,4130,4110,4130,4105,399
|
|
20240109,125100,6554027540,4110,4120,4120,4105,99
|
|
20240109,125000,6553620715,4120,4110,4120,4105,1118
|
|
20240109,124900,6549029705,4130,4115,4130,4110,346
|
|
20240109,124800,6547606225,4115,4115,4115,4115,29
|
|
20240109,124700,6547486890,4130,4130,4130,4130,33
|
|
20240109,124600,6547350600,4135,4145,4145,4110,8095
|
|
20240109,124500,6513985280,4145,4145,4145,4145,6
|
|
20240109,124400,6513960410,4135,4140,4140,4135,1137
|
|
20240109,124300,6509258565,4135,4145,4145,4135,753
|
|
20240109,124200,6506137400,4145,4160,4160,4135,787
|
|
20240109,124100,6502874690,4160,4160,4160,4155,938
|
|
20240109,124000,6498974435,4155,4165,4165,4155,303
|
|
20240109,123900,6497715250,4160,4150,4160,4150,174
|
|
20240109,123800,6496993140,4145,4130,4145,4130,469
|
|
20240109,123700,6495050920,4145,4130,4145,4130,316
|
|
20240109,123600,6493741340,4130,4150,4150,4130,1257
|
|
20240109,123500,6488548190,4130,4130,4130,4130,3
|
|
20240109,123400,6488535800,4130,4135,4135,4130,153
|
|
20240109,123300,6487903760,4150,4155,4155,4150,94
|
|
20240109,123200,6487513510,4165,4165,4165,4155,74
|
|
20240109,123100,6487205910,4150,4150,4150,4150,802
|
|
20240109,123000,6483877610,4150,4150,4150,4150,5
|
|
20240109,122900,6483856860,4150,4150,4150,4150,282
|
|
20240109,122800,6482686560,4150,4130,4150,4125,1481
|
|
20240109,122700,6476573200,4150,4150,4150,4150,552
|
|
20240109,122600,6474282400,4160,4130,4160,4130,1171
|
|
20240109,122500,6469435430,4165,4160,4165,4130,5674
|
|
20240109,122400,6445944420,4165,4140,4165,4140,677
|
|
20240109,122300,6443141615,4140,4140,4140,4140,100
|
|
20240109,122200,6442727615,4140,4165,4165,4140,7
|
|
20240109,122100,6442698610,4140,4165,4165,4140,95
|
|
20240109,122000,6442305285,4145,4140,4145,4140,6
|
|
20240109,121900,6442280435,4170,4170,4170,4170,3357
|
|
20240109,121800,6428281745,4145,4140,4175,4140,955
|
|
20240109,121700,6424311290,4140,4145,4145,4135,2247
|
|
20240109,121600,6415011660,4140,4165,4165,4140,1118
|
|
20240109,121500,6410382545,4170,4170,4170,4170,0
|
|
20240109,121400,6410382545,4170,4170,4170,4170,0
|
|
20240109,121300,6410382545,4170,4170,4170,4140,458
|
|
20240109,121200,6408478780,4170,4170,4175,4170,2860
|
|
20240109,121100,6396552545,4140,4170,4175,4140,1007
|
|
20240109,121000,6392382255,4175,4160,4175,4160,2
|
|
20240109,120900,6392373920,4180,4180,4180,4180,0
|
|
20240109,120800,6392373920,4180,4140,4180,4140,1482
|
|
20240109,120700,6386208940,4160,4160,4160,4140,346
|
|
20240109,120600,6384776380,4140,4140,4140,4140,119
|
|
20240109,120500,6384283720,4140,4150,4170,4135,3691
|
|
20240109,120400,6368990550,4180,4180,4180,4180,0
|
|
20240109,120300,6368990550,4180,4150,4180,4150,688
|
|
20240109,120200,6366131755,4150,4155,4155,4150,36
|
|
20240109,120100,6365982330,4180,4180,4180,4180,10
|
|
20240109,120000,6365940530,4185,4180,4185,4180,300
|
|
20240109,115900,6364686515,4165,4180,4180,4145,1039
|
|
20240109,115800,6360371875,4180,4170,4180,4170,290
|
|
20240109,115700,6359160565,4170,4185,4185,4150,2530
|
|
20240109,115600,6348655660,4195,4155,4195,4155,1731
|
|
20240109,115500,6341419670,4175,4150,4175,4150,20
|
|
20240109,115400,6341336420,4180,4150,4180,4140,556
|
|
20240109,115300,6339021605,4135,4145,4165,4130,1052
|
|
20240109,115200,6334670980,4165,4175,4175,4140,1675
|
|
20240109,115100,6327728885,4145,4155,4175,4140,1948
|
|
20240109,115000,6319640360,4175,4155,4180,4155,258
|
|
20240109,114900,6318566965,4175,4175,4175,4175,60
|
|
20240109,114800,6318316465,4140,4170,4170,4140,1401
|
|
20240109,114700,6312505125,4165,4175,4175,4165,813
|
|
20240109,114600,6309112735,4180,4180,4180,4175,359
|
|
20240109,114500,6307613445,4180,4180,4200,4180,474
|
|
20240109,114400,6305625835,4200,4195,4210,4195,3937
|
|
20240109,114300,6289080070,4205,4210,4210,4195,501
|
|
20240109,114200,6286974380,4215,4185,4215,4185,3371
|
|
20240109,114100,6272803135,4175,4170,4185,4170,13
|
|
20240109,114000,6272748855,4180,4180,4180,4165,1788
|
|
20240109,113900,6265290615,4190,4170,4190,4170,2
|
|
20240109,113800,6265282255,4185,4185,4185,4170,1196
|
|
20240109,113700,6260291995,4185,4160,4185,4160,616
|
|
20240109,113600,6257717610,4165,4185,4185,4160,4384
|
|
20240109,113500,6239455020,4200,4205,4205,4190,543
|
|
20240109,113400,6237174760,4200,4205,4205,4200,703
|
|
20240109,113300,6234219220,4200,4200,4205,4200,1930
|
|
20240109,113200,6226109880,4195,4185,4200,4185,3891
|
|
20240109,113100,6209781830,4185,4180,4185,4160,993
|
|
20240109,113000,6205644000,4180,4160,4180,4160,525
|
|
20240109,112900,6203449600,4160,4180,4180,4160,346
|
|
20240109,112800,6202009680,4180,4165,4180,4160,39
|
|
20240109,112700,6201847015,4165,4190,4190,4165,1677
|
|
20240109,112600,6194835755,4190,4180,4190,4175,13016
|
|
20240109,112500,6140413960,4180,4180,4190,4180,6935
|
|
20240109,112400,6111409690,4180,4150,4180,4130,4894
|
|
20240109,112300,6091090190,4150,4125,4155,4120,2132
|
|
20240109,112200,6082301015,4130,4145,4160,4125,2519
|
|
20240109,112100,6071894620,4135,4160,4165,4135,959
|
|
20240109,112000,6067921750,4145,4155,4165,4140,2045
|
|
20240109,111900,6059428010,4145,4155,4155,4145,350
|
|
20240109,111800,6057976050,4145,4145,4150,4145,2544
|
|
20240109,111700,6047430615,4145,4145,4160,4145,1870
|
|
20240109,111600,6039668215,4145,4145,4170,4145,102
|
|
20240109,111500,6039245025,4175,4155,4175,4135,3436
|
|
20240109,111400,6025007230,4160,4170,4180,4160,1717
|
|
20240109,111300,6017860835,4170,4175,4175,4160,2521
|
|
20240109,111200,6007367680,4160,4175,4180,4155,3192
|
|
20240109,111100,5994047250,4180,4150,4180,4145,771
|
|
20240109,111000,5990838095,4170,4135,4175,4125,21002
|
|
20240109,110900,5903844050,4135,4145,4145,4110,8121
|
|
20240109,110800,5870377755,4145,4135,4150,4115,5683
|
|
20240109,110700,5846914775,4135,4165,4165,4135,2363
|
|
20240109,110600,5837124335,4165,4170,4175,4145,8811
|
|
20240109,110500,5800471960,4160,4185,4205,4100,29535
|
|
20240109,110400,5678013815,4180,4200,4210,4180,2001
|
|
20240109,110300,5669626895,4200,4210,4210,4180,5836
|
|
20240109,110200,5645210885,4190,4215,4230,4180,9809
|
|
20240109,110100,5604057205,4235,4200,4235,4185,7806
|
|
20240109,110000,5571288960,4200,4205,4235,4200,5000
|
|
20240109,105900,5550251980,4200,4210,4240,4190,11786
|
|
20240109,105800,5500631285,4190,4245,4245,4170,32484
|
|
20240109,105700,5363908470,4245,4250,4265,4240,6254
|
|
20240109,105600,5337347190,4250,4280,4280,4235,6736
|
|
20240109,105500,5308699025,4280,4265,4310,4265,19551
|
|
20240109,105400,5224728605,4275,4280,4295,4235,28520
|
|
20240109,105300,5103512765,4280,4315,4335,4280,24000
|
|
20240109,105200,5000183900,4315,4325,4340,4300,44117
|
|
20240109,105100,4809656750,4325,4265,4350,4255,39829
|
|
20240109,105000,4637945685,4260,4245,4300,4235,30811
|
|
20240109,104900,4506594845,4240,4270,4315,4240,55568
|
|
20240109,104800,4268305275,4265,4325,4330,4265,76415
|
|
20240109,104700,3939672010,4330,4325,4460,4300,192097
|
|
20240109,104600,3102292480,4325,4310,4355,4290,104048
|
|
20240109,104500,2652944745,4260,4260,4260,4260,0
|
|
20240109,104400,2652944745,4260,4180,4260,4175,46487
|
|
20240109,104300,2456008895,4170,4165,4180,4165,2056
|
|
20240109,104200,2447429355,4170,4155,4170,4155,1320
|
|
20240109,104100,2441931980,4155,4145,4155,4130,1175
|
|
20240109,104000,2437056195,4145,4130,4150,4125,760
|
|
20240109,103900,2433913165,4130,4130,4160,4115,5131
|
|
20240109,103800,2412729545,4145,4125,4160,4125,1721
|
|
20240109,103700,2405609455,4125,4125,4145,4120,1104
|
|
20240109,103600,2401054515,4120,4145,4145,4120,173
|
|
20240109,103500,2400341555,4120,4125,4145,4120,1899
|
|
20240109,103400,2392509345,4125,4145,4145,4125,555
|
|
20240109,103300,2390216640,4145,4130,4145,4125,2765
|
|
20240109,103200,2378806595,4130,4135,4145,4130,1225
|
|
20240109,103100,2373742165,4145,4135,4145,4130,758
|
|
20240109,103000,2370609640,4135,4150,4175,4135,2049
|
|
20240109,102900,2362116065,4180,4180,4180,4180,0
|
|
20240109,102800,2362116065,4180,4140,4180,4130,2623
|
|
20240109,102700,2351245315,4140,4145,4155,4140,3572
|
|
20240109,102600,2336437870,4145,4190,4190,4145,14168
|
|
20240109,102500,2277463700,4190,4190,4195,4175,7774
|
|
20240109,102400,2244900610,4195,4185,4195,4165,10088
|
|
20240109,102300,2202711545,4185,4175,4185,4155,6257
|
|
20240109,102200,2176642440,4175,4185,4185,4165,919
|
|
20240109,102100,2172797495,4185,4155,4185,4130,3910
|
|
20240109,102000,2156569470,4150,4155,4160,4150,4462
|
|
20240109,101900,2138014600,4160,4145,4165,4135,3255
|
|
20240109,101800,2124526015,4165,4180,4200,4145,6012
|
|
20240109,101700,2099453300,4180,4100,4220,4095,25391
|
|
20240109,101600,1993379755,4100,4080,4100,4075,4576
|
|
20240109,101500,1974705665,4080,4075,4090,4070,1697
|
|
20240109,101400,1967780925,4070,4080,4085,4050,9444
|
|
20240109,101300,1929404455,4085,4115,4120,4085,9268
|
|
20240109,101200,1891373670,4110,4100,4125,4100,2809
|
|
20240109,101100,1879821250,4120,4085,4125,4080,9899
|
|
20240109,101000,1839347435,4090,4105,4110,4090,1415
|
|
20240109,100900,1833547680,4105,4115,4120,4095,7523
|
|
20240109,100800,1802659395,4120,4125,4130,4115,4248
|
|
20240109,100700,1785140895,4120,4165,4165,4110,6538
|
|
20240109,100600,1758185735,4165,4145,4170,4110,11718
|
|
20240109,100500,1709812090,4145,4160,4160,4140,3925
|
|
20240109,100400,1693527785,4165,4165,4185,4165,3311
|
|
20240109,100300,1679723695,4165,4175,4175,4160,4484
|
|
20240109,100200,1661039595,4175,4160,4200,4160,3225
|
|
20240109,100100,1647548930,4155,4175,4220,4155,16917
|
|
20240109,100000,1576493440,4175,4170,4175,4150,8872
|
|
20240109,095900,1539524995,4195,4155,4215,4150,26477
|
|
20240109,095800,1428697950,4155,4115,4245,4115,76075
|
|
20240109,095700,1110064935,4115,4090,4145,4085,5308
|
|
20240109,095600,1088201005,4080,4075,4090,4065,2292
|
|
20240109,095500,1078867720,4070,4075,4080,4070,2062
|
|
20240109,095400,1070464340,4075,4080,4105,4075,1433
|
|
20240109,095300,1064609205,4085,4075,4085,4065,1665
|
|
20240109,095200,1057830775,4070,4110,4110,4070,4845
|
|
20240109,095100,1038078290,4115,4105,4115,4065,19541
|
|
20240109,095000,958209040,4130,4115,4130,4095,14438
|
|
20240109,094900,898928320,4125,4155,4165,4100,38632
|
|
20240109,094800,739083555,4155,4090,4170,4080,39657
|
|
20240109,094700,575053440,4095,4100,4170,4095,39361
|
|
20240109,094600,412295035,4115,4050,4140,4035,40440
|
|
20240109,094500,246665065,4065,3965,4090,3965,24039
|
|
20240109,094400,150000535,3965,3965,3965,3965,1
|
|
20240109,094300,149996570,3950,3955,3960,3950,1515
|
|
20240109,094200,144005370,3955,3965,3965,3955,2150
|
|
20240109,094100,135500870,3970,3970,3970,3970,0
|
|
20240109,094000,135500870,3970,3970,3970,3970,2
|
|
20240109,093900,135492930,3965,3960,3965,3960,614
|
|
20240109,093800,133060525,3960,3965,3965,3960,633
|
|
20240109,093700,130552445,3970,3970,3970,3970,3
|
|
20240109,093600,130540535,3965,3970,3970,3965,751
|
|
20240109,093500,127559070,3980,3985,3985,3980,1465
|
|
20240109,093400,121728085,3985,3985,3985,3985,8
|
|
20240109,093300,121696205,3985,3985,3985,3985,37
|
|
20240109,093200,121548760,3985,3985,3985,3985,179
|
|
20240109,093100,120835445,3985,3990,3990,3985,1151
|
|
20240109,093000,116247955,3990,3985,4000,3985,2381
|
|
20240109,092900,106734665,3995,3990,3995,3985,473
|
|
20240109,092800,104845690,3990,3990,3990,3985,475
|
|
20240109,092700,102950990,3985,3980,3985,3980,2968
|
|
20240109,092600,91131250,3980,3980,3980,3980,10
|
|
20240109,092500,91091450,3980,3970,3980,3970,540
|
|
20240109,092400,88945440,3975,3965,3975,3965,1515
|
|
20240109,092300,82935735,3960,3960,3960,3960,767
|
|
20240109,092200,79898415,3960,3960,3960,3960,150
|
|
20240109,092100,79304415,3965,3940,3965,3940,3
|
|
20240109,092000,79292570,3940,3940,3940,3940,200
|
|
20240109,091900,78504570,3960,3955,3960,3955,1030
|
|
20240109,091800,74425785,3960,3960,3960,3960,0
|
|
20240109,091700,74425785,3960,3960,3960,3960,0
|
|
20240109,091600,74425785,3960,3950,3960,3950,1202
|
|
20240109,091500,69674665,3950,3950,3950,3950,1505
|
|
20240109,091400,63729915,3950,3950,3950,3950,995
|
|
20240109,091300,59799665,3925,3925,3925,3925,50
|
|
20240109,091200,59603415,3925,3925,3925,3925,0
|
|
20240109,091100,59603415,3925,3925,3925,3925,76
|
|
20240109,091000,59305115,3925,3925,3925,3925,50
|
|
20240109,090900,59108865,3930,3930,3930,3930,3808
|
|
20240109,090800,44143425,3930,3945,3945,3930,424
|
|
20240109,090700,42473745,3950,3905,3950,3900,3277
|
|
20240109,090600,29680900,3905,3905,3905,3905,0
|
|
20240109,090500,29680900,3905,3905,3905,3905,0
|
|
20240109,090400,29680900,3905,3905,3930,3905,3076
|
|
20240109,090300,17654720,3920,3925,3930,3920,822
|
|
20240109,090200,14432265,3905,3910,3910,3905,189
|
|
20240109,090100,13693720,3905,3930,3930,3905,1019
|
|
20240109,090000,9714050,3930,3875,3930,3875,2506
|