713 lines
35 KiB
CSV
713 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,205000,5733325160,8770,8770,8770,8770,3348
|
|
20240103,204900,5733325160,8770,8770,8770,8770,0
|
|
20240103,204800,5733325160,8770,8770,8770,8770,0
|
|
20240103,204700,5733325160,8770,8770,8770,8770,0
|
|
20240103,204600,5733325160,8770,8770,8770,8770,0
|
|
20240103,204500,5733325160,8770,8770,8770,8770,0
|
|
20240103,204400,5733325160,8770,8770,8770,8770,0
|
|
20240103,204300,5733325160,8770,8770,8770,8770,0
|
|
20240103,204200,5733325160,8770,8770,8770,8770,0
|
|
20240103,204100,5733325160,8770,8770,8770,8770,0
|
|
20240103,204000,5733325160,8770,8770,8770,8770,0
|
|
20240103,203900,5733325160,8770,8770,8770,8770,0
|
|
20240103,203800,5733325160,8770,8770,8770,8770,0
|
|
20240103,203700,5733325160,8770,8770,8770,8770,0
|
|
20240103,203600,5733325160,8770,8770,8770,8770,0
|
|
20240103,203500,5733325160,8770,8770,8770,8770,0
|
|
20240103,203400,5733325160,8770,8770,8770,8770,0
|
|
20240103,203300,5733325160,8770,8770,8770,8770,0
|
|
20240103,203200,5733325160,8770,8770,8770,8770,0
|
|
20240103,203100,5733325160,8770,8770,8770,8770,0
|
|
20240103,203000,5733325160,8770,8770,8770,8770,0
|
|
20240103,202900,5733325160,8770,8770,8770,8770,0
|
|
20240103,202800,5733325160,8770,8770,8770,8770,0
|
|
20240103,202700,5733325160,8770,8770,8770,8770,0
|
|
20240103,202600,5733325160,8770,8770,8770,8770,0
|
|
20240103,202500,5733325160,8770,8770,8770,8770,0
|
|
20240103,202400,5733325160,8770,8770,8770,8770,0
|
|
20240103,202300,5733325160,8770,8770,8770,8770,0
|
|
20240103,202200,5733325160,8770,8770,8770,8770,0
|
|
20240103,202100,5733325160,8770,8770,8770,8770,0
|
|
20240103,202000,5733325160,8770,8770,8770,8770,3348
|
|
20240103,201900,5733325160,8770,8770,8770,8770,0
|
|
20240103,201800,5733325160,8770,8770,8770,8770,0
|
|
20240103,201700,5733325160,8770,8770,8770,8770,0
|
|
20240103,201600,5733325160,8770,8770,8770,8770,0
|
|
20240103,201500,5733325160,8770,8770,8770,8770,0
|
|
20240103,201400,5733325160,8770,8770,8770,8770,0
|
|
20240103,201300,5733325160,8770,8770,8770,8770,0
|
|
20240103,201200,5733325160,8770,8770,8770,8770,0
|
|
20240103,201100,5733325160,8770,8770,8770,8770,0
|
|
20240103,201000,5733325160,8770,8770,8770,8770,0
|
|
20240103,200900,5733325160,8770,8770,8770,8770,0
|
|
20240103,200800,5733325160,8770,8770,8770,8770,0
|
|
20240103,200700,5733325160,8770,8770,8770,8770,0
|
|
20240103,200600,5733325160,8770,8770,8770,8770,0
|
|
20240103,200500,5733325160,8770,8770,8770,8770,0
|
|
20240103,200400,5733325160,8770,8770,8770,8770,0
|
|
20240103,200300,5733325160,8770,8770,8770,8770,0
|
|
20240103,200200,5733325160,8770,8770,8770,8770,0
|
|
20240103,200100,5733325160,8770,8770,8770,8770,0
|
|
20240103,200000,5733325160,8770,8770,8770,8770,0
|
|
20240103,195900,5733325160,8770,8770,8770,8770,0
|
|
20240103,195800,5733325160,8770,8770,8770,8770,0
|
|
20240103,195700,5733325160,8770,8770,8770,8770,0
|
|
20240103,195600,5733325160,8770,8770,8770,8770,0
|
|
20240103,195500,5733325160,8770,8770,8770,8770,0
|
|
20240103,195400,5733325160,8770,8770,8770,8770,0
|
|
20240103,195300,5733325160,8770,8770,8770,8770,0
|
|
20240103,195200,5733325160,8770,8770,8770,8770,0
|
|
20240103,195100,5733325160,8770,8770,8770,8770,0
|
|
20240103,195000,5733325160,8770,8770,8770,8770,3348
|
|
20240103,194900,5733325160,8770,8770,8770,8770,0
|
|
20240103,194800,5733325160,8770,8770,8770,8770,0
|
|
20240103,194700,5733325160,8770,8770,8770,8770,0
|
|
20240103,194600,5733325160,8770,8770,8770,8770,0
|
|
20240103,194500,5733325160,8770,8770,8770,8770,0
|
|
20240103,194400,5733325160,8770,8770,8770,8770,0
|
|
20240103,194300,5733325160,8770,8770,8770,8770,0
|
|
20240103,194200,5733325160,8770,8770,8770,8770,0
|
|
20240103,194100,5733325160,8770,8770,8770,8770,0
|
|
20240103,194000,5733325160,8770,8770,8770,8770,0
|
|
20240103,193900,5733325160,8770,8770,8770,8770,0
|
|
20240103,193800,5733325160,8770,8770,8770,8770,0
|
|
20240103,193700,5733325160,8770,8770,8770,8770,0
|
|
20240103,193600,5733325160,8770,8770,8770,8770,0
|
|
20240103,193500,5733325160,8770,8770,8770,8770,0
|
|
20240103,193400,5733325160,8770,8770,8770,8770,0
|
|
20240103,193300,5733325160,8770,8770,8770,8770,0
|
|
20240103,193200,5733325160,8770,8770,8770,8770,0
|
|
20240103,193100,5733325160,8770,8770,8770,8770,0
|
|
20240103,193000,5733325160,8770,8770,8770,8770,0
|
|
20240103,192900,5733325160,8770,8770,8770,8770,0
|
|
20240103,192800,5733325160,8770,8770,8770,8770,0
|
|
20240103,192700,5733325160,8770,8770,8770,8770,0
|
|
20240103,192600,5733325160,8770,8770,8770,8770,0
|
|
20240103,192500,5733325160,8770,8770,8770,8770,0
|
|
20240103,192400,5733325160,8770,8770,8770,8770,0
|
|
20240103,192300,5733325160,8770,8770,8770,8770,0
|
|
20240103,192200,5733325160,8770,8770,8770,8770,0
|
|
20240103,192100,5733325160,8770,8770,8770,8770,0
|
|
20240103,192000,5733325160,8770,8770,8770,8770,3348
|
|
20240103,191900,5733325160,8770,8770,8770,8770,0
|
|
20240103,191800,5733325160,8770,8770,8770,8770,0
|
|
20240103,191700,5733325160,8770,8770,8770,8770,0
|
|
20240103,191600,5733325160,8770,8770,8770,8770,0
|
|
20240103,191500,5733325160,8770,8770,8770,8770,0
|
|
20240103,191400,5733325160,8770,8770,8770,8770,0
|
|
20240103,191300,5733325160,8770,8770,8770,8770,0
|
|
20240103,191200,5733325160,8770,8770,8770,8770,0
|
|
20240103,191100,5733325160,8770,8770,8770,8770,0
|
|
20240103,191000,5733325160,8770,8770,8770,8770,0
|
|
20240103,190900,5733325160,8770,8770,8770,8770,0
|
|
20240103,190800,5733325160,8770,8770,8770,8770,0
|
|
20240103,190700,5733325160,8770,8770,8770,8770,0
|
|
20240103,190600,5733325160,8770,8770,8770,8770,0
|
|
20240103,190500,5733325160,8770,8770,8770,8770,0
|
|
20240103,190400,5733325160,8770,8770,8770,8770,0
|
|
20240103,190300,5733325160,8770,8770,8770,8770,0
|
|
20240103,190200,5733325160,8770,8770,8770,8770,0
|
|
20240103,190100,5733325160,8770,8770,8770,8770,0
|
|
20240103,190000,5733325160,8770,8770,8770,8770,0
|
|
20240103,185900,5733325160,8770,8770,8770,8770,0
|
|
20240103,185800,5733325160,8770,8770,8770,8770,0
|
|
20240103,185700,5733325160,8770,8770,8770,8770,0
|
|
20240103,185600,5733325160,8770,8770,8770,8770,0
|
|
20240103,185500,5733325160,8770,8770,8770,8770,0
|
|
20240103,185400,5733325160,8770,8770,8770,8770,0
|
|
20240103,185300,5733325160,8770,8770,8770,8770,0
|
|
20240103,185200,5733325160,8770,8770,8770,8770,0
|
|
20240103,185100,5733325160,8770,8770,8770,8770,0
|
|
20240103,185000,5733325160,8770,8770,8770,8770,3348
|
|
20240103,184900,5733325160,8770,8770,8770,8770,0
|
|
20240103,184800,5733325160,8770,8770,8770,8770,0
|
|
20240103,184700,5733325160,8770,8770,8770,8770,0
|
|
20240103,184600,5733325160,8770,8770,8770,8770,0
|
|
20240103,184500,5733325160,8770,8770,8770,8770,0
|
|
20240103,184400,5733325160,8770,8770,8770,8770,0
|
|
20240103,184300,5733325160,8770,8770,8770,8770,0
|
|
20240103,184200,5733325160,8770,8770,8770,8770,0
|
|
20240103,184100,5733325160,8770,8770,8770,8770,0
|
|
20240103,184000,5733325160,8770,8770,8770,8770,0
|
|
20240103,183900,5733325160,8770,8770,8770,8770,0
|
|
20240103,183800,5733325160,8770,8770,8770,8770,0
|
|
20240103,183700,5733325160,8770,8770,8770,8770,0
|
|
20240103,183600,5733325160,8770,8770,8770,8770,0
|
|
20240103,183500,5733325160,8770,8770,8770,8770,0
|
|
20240103,183400,5733325160,8770,8770,8770,8770,0
|
|
20240103,183300,5733325160,8770,8770,8770,8770,0
|
|
20240103,183200,5733325160,8770,8770,8770,8770,0
|
|
20240103,183100,5733325160,8770,8770,8770,8770,0
|
|
20240103,183000,5733325160,8770,8770,8770,8770,0
|
|
20240103,182900,5733325160,8770,8770,8770,8770,0
|
|
20240103,182800,5733325160,8770,8770,8770,8770,0
|
|
20240103,182700,5733325160,8770,8770,8770,8770,0
|
|
20240103,182600,5733325160,8770,8770,8770,8770,0
|
|
20240103,182500,5733325160,8770,8770,8770,8770,0
|
|
20240103,182400,5733325160,8770,8770,8770,8770,0
|
|
20240103,182300,5733325160,8770,8770,8770,8770,0
|
|
20240103,182200,5733325160,8770,8770,8770,8770,0
|
|
20240103,182100,5733325160,8770,8770,8770,8770,0
|
|
20240103,182000,5733325160,8770,8770,8770,8770,3348
|
|
20240103,181900,5733325160,8770,8770,8770,8770,0
|
|
20240103,181800,5733325160,8770,8770,8770,8770,0
|
|
20240103,181700,5733325160,8770,8770,8770,8770,0
|
|
20240103,181600,5733325160,8770,8770,8770,8770,0
|
|
20240103,181500,5733325160,8770,8770,8770,8770,0
|
|
20240103,181400,5733325160,8770,8770,8770,8770,0
|
|
20240103,181300,5733325160,8770,8770,8770,8770,0
|
|
20240103,181200,5733325160,8770,8770,8770,8770,0
|
|
20240103,181100,5733325160,8770,8770,8770,8770,0
|
|
20240103,181000,5733325160,8770,8770,8770,8770,0
|
|
20240103,180900,5733325160,8770,8770,8770,8770,0
|
|
20240103,180800,5733325160,8770,8770,8770,8770,0
|
|
20240103,180700,5733325160,8770,8770,8770,8770,0
|
|
20240103,180600,5733325160,8770,8770,8770,8770,0
|
|
20240103,180500,5733325160,8770,8770,8770,8770,0
|
|
20240103,180400,5733325160,8770,8770,8770,8770,0
|
|
20240103,180300,5733325160,8770,8770,8770,8770,0
|
|
20240103,180200,5733325160,8770,8770,8770,8770,0
|
|
20240103,180100,5733325160,8770,8770,8770,8770,0
|
|
20240103,180000,5733325160,8770,8770,8770,8770,0
|
|
20240103,175900,5733325160,8770,8770,8770,8770,0
|
|
20240103,175800,5733325160,8770,8770,8770,8770,0
|
|
20240103,175700,5733325160,8770,8770,8770,8770,0
|
|
20240103,175600,5733325160,8770,8770,8770,8770,0
|
|
20240103,175500,5733325160,8770,8770,8770,8770,0
|
|
20240103,175400,5733325160,8770,8770,8770,8770,0
|
|
20240103,175300,5733325160,8770,8770,8770,8770,0
|
|
20240103,175200,5733325160,8770,8770,8770,8770,0
|
|
20240103,175100,5733325160,8770,8770,8770,8770,0
|
|
20240103,175000,5733325160,8770,8770,8770,8770,3348
|
|
20240103,174900,5733325160,8770,8770,8770,8770,0
|
|
20240103,174800,5733325160,8770,8770,8770,8770,0
|
|
20240103,174700,5733325160,8770,8770,8770,8770,0
|
|
20240103,174600,5733325160,8770,8770,8770,8770,0
|
|
20240103,174500,5733325160,8770,8770,8770,8770,0
|
|
20240103,174400,5733325160,8770,8770,8770,8770,0
|
|
20240103,174300,5733325160,8770,8770,8770,8770,0
|
|
20240103,174200,5733325160,8770,8770,8770,8770,0
|
|
20240103,174100,5733325160,8770,8770,8770,8770,0
|
|
20240103,174000,5733325160,8770,8770,8770,8770,0
|
|
20240103,173900,5733325160,8770,8770,8770,8770,0
|
|
20240103,173800,5733325160,8770,8770,8770,8770,0
|
|
20240103,173700,5733325160,8770,8770,8770,8770,0
|
|
20240103,173600,5733325160,8770,8770,8770,8770,0
|
|
20240103,173500,5733325160,8770,8770,8770,8770,0
|
|
20240103,173400,5733325160,8770,8770,8770,8770,0
|
|
20240103,173300,5733325160,8770,8770,8770,8770,0
|
|
20240103,173200,5733325160,8770,8770,8770,8770,0
|
|
20240103,173100,5733325160,8770,8770,8770,8770,0
|
|
20240103,173000,5733325160,8770,8770,8770,8770,0
|
|
20240103,172900,5733325160,8770,8770,8770,8770,0
|
|
20240103,172800,5733325160,8770,8770,8770,8770,0
|
|
20240103,172700,5733325160,8770,8770,8770,8770,0
|
|
20240103,172600,5733325160,8770,8770,8770,8770,0
|
|
20240103,172500,5733325160,8770,8770,8770,8770,0
|
|
20240103,172400,5733325160,8770,8770,8770,8770,0
|
|
20240103,172300,5733325160,8770,8770,8770,8770,0
|
|
20240103,172200,5733325160,8770,8770,8770,8770,0
|
|
20240103,172100,5733325160,8770,8770,8770,8770,0
|
|
20240103,172000,5733325160,8770,8770,8770,8770,3348
|
|
20240103,171900,5733325160,8770,8770,8770,8770,0
|
|
20240103,171800,5733325160,8770,8770,8770,8770,0
|
|
20240103,171700,5733325160,8770,8770,8770,8770,0
|
|
20240103,171600,5733325160,8770,8770,8770,8770,0
|
|
20240103,171500,5733325160,8770,8770,8770,8770,0
|
|
20240103,171400,5733325160,8770,8770,8770,8770,0
|
|
20240103,171300,5733325160,8770,8770,8770,8770,0
|
|
20240103,171200,5733325160,8770,8770,8770,8770,0
|
|
20240103,171100,5733325160,8770,8770,8770,8770,0
|
|
20240103,171000,5733325160,8770,8770,8770,8770,0
|
|
20240103,170900,5733325160,8770,8770,8770,8770,0
|
|
20240103,170800,5733325160,8770,8770,8770,8770,0
|
|
20240103,170700,5733325160,8770,8770,8770,8770,0
|
|
20240103,170600,5733325160,8770,8770,8770,8770,0
|
|
20240103,170500,5733325160,8770,8770,8770,8770,0
|
|
20240103,170400,5733325160,8770,8770,8770,8770,0
|
|
20240103,170300,5733325160,8770,8770,8770,8770,0
|
|
20240103,170200,5733325160,8770,8770,8770,8770,0
|
|
20240103,170100,5733325160,8770,8770,8770,8770,0
|
|
20240103,170000,5733325160,8770,8770,8770,8770,0
|
|
20240103,165900,5733325160,8770,8770,8770,8770,0
|
|
20240103,165800,5733325160,8770,8770,8770,8770,0
|
|
20240103,165700,5733325160,8770,8770,8770,8770,0
|
|
20240103,165600,5733325160,8770,8770,8770,8770,0
|
|
20240103,165500,5733325160,8770,8770,8770,8770,0
|
|
20240103,165400,5733325160,8770,8770,8770,8770,0
|
|
20240103,165300,5733325160,8770,8770,8770,8770,0
|
|
20240103,165200,5733325160,8770,8770,8770,8770,0
|
|
20240103,165100,5733325160,8770,8770,8770,8770,0
|
|
20240103,165000,5733325160,8770,8770,8770,8770,3348
|
|
20240103,164900,5733325160,8770,8770,8770,8770,0
|
|
20240103,164800,5733325160,8770,8770,8770,8770,0
|
|
20240103,164700,5733325160,8770,8770,8770,8770,0
|
|
20240103,164600,5733325160,8770,8770,8770,8770,0
|
|
20240103,164500,5733325160,8770,8770,8770,8770,0
|
|
20240103,164400,5733325160,8770,8770,8770,8770,0
|
|
20240103,164300,5733325160,8770,8770,8770,8770,0
|
|
20240103,164200,5733325160,8770,8770,8770,8770,0
|
|
20240103,164100,5733325160,8770,8770,8770,8770,0
|
|
20240103,164000,5733325160,8770,8770,8770,8770,0
|
|
20240103,163900,5733325160,8770,8770,8770,8770,0
|
|
20240103,163800,5733325160,8770,8770,8770,8770,0
|
|
20240103,163700,5733325160,8770,8770,8770,8770,0
|
|
20240103,163600,5733325160,8770,8770,8770,8770,0
|
|
20240103,163500,5733325160,8770,8770,8770,8770,0
|
|
20240103,163400,5733325160,8770,8770,8770,8770,0
|
|
20240103,163300,5733325160,8770,8770,8770,8770,0
|
|
20240103,163200,5733325160,8770,8770,8770,8770,0
|
|
20240103,163100,5733325160,8770,8770,8770,8770,0
|
|
20240103,163000,5733325160,8770,8770,8770,8770,0
|
|
20240103,162900,5733325160,8770,8770,8770,8770,0
|
|
20240103,162800,5733325160,8770,8770,8770,8770,0
|
|
20240103,162700,5733325160,8770,8770,8770,8770,0
|
|
20240103,162600,5733325160,8770,8770,8770,8770,0
|
|
20240103,162500,5733325160,8770,8770,8770,8770,0
|
|
20240103,162400,5733325160,8770,8770,8770,8770,0
|
|
20240103,162300,5733325160,8770,8770,8770,8770,0
|
|
20240103,162200,5733325160,8770,8770,8770,8770,0
|
|
20240103,162100,5733325160,8770,8770,8770,8770,0
|
|
20240103,162000,5733325160,8770,8770,8770,8770,3348
|
|
20240103,161900,5733325160,8770,8770,8770,8770,0
|
|
20240103,161800,5733325160,8770,8770,8770,8770,0
|
|
20240103,161700,5733325160,8770,8770,8770,8770,0
|
|
20240103,161600,5733325160,8770,8770,8770,8770,0
|
|
20240103,161500,5733325160,8770,8770,8770,8770,0
|
|
20240103,161400,5733325160,8770,8770,8770,8770,0
|
|
20240103,161300,5733325160,8770,8770,8770,8770,0
|
|
20240103,161200,5733325160,8770,8770,8770,8770,0
|
|
20240103,161100,5733325160,8770,8770,8770,8770,0
|
|
20240103,161000,5733325160,8770,8770,8770,8770,0
|
|
20240103,160900,5733325160,8770,8770,8770,8770,0
|
|
20240103,160800,5733325160,8770,8770,8770,8770,0
|
|
20240103,160700,5733325160,8770,8770,8770,8770,0
|
|
20240103,160600,5733325160,8770,8770,8770,8770,0
|
|
20240103,160500,5733325160,8770,8770,8770,8770,0
|
|
20240103,160400,5733325160,8770,8770,8770,8770,0
|
|
20240103,160300,5733325160,8770,8770,8770,8770,0
|
|
20240103,160200,5733325160,8770,8770,8770,8770,0
|
|
20240103,160100,5733325160,8770,8770,8770,8770,0
|
|
20240103,160000,5733325160,8770,8770,8770,8770,0
|
|
20240103,155900,5733325160,8770,8770,8770,8770,0
|
|
20240103,155800,5733325160,8770,8770,8770,8770,0
|
|
20240103,155700,5733325160,8770,8770,8770,8770,0
|
|
20240103,155600,5733325160,8770,8770,8770,8770,0
|
|
20240103,155500,5733325160,8770,8770,8770,8770,0
|
|
20240103,155400,5733325160,8770,8770,8770,8770,0
|
|
20240103,155300,5733325160,8770,8770,8770,8770,0
|
|
20240103,155200,5733325160,8770,8770,8770,8770,0
|
|
20240103,155100,5733325160,8770,8770,8770,8770,0
|
|
20240103,155000,5733325160,8770,8770,8770,8770,3348
|
|
20240103,154900,5733325160,8770,8770,8770,8770,0
|
|
20240103,154800,5733325160,8770,8770,8770,8770,0
|
|
20240103,154700,5733325160,8770,8770,8770,8770,0
|
|
20240103,154600,5733325160,8770,8770,8770,8770,0
|
|
20240103,154500,5733325160,8770,8770,8770,8770,0
|
|
20240103,154400,5733325160,8770,8770,8770,8770,0
|
|
20240103,154300,5733325160,8770,8770,8770,8770,0
|
|
20240103,154200,5733325160,8770,8770,8770,8770,0
|
|
20240103,154100,5733325160,8770,8770,8770,8770,0
|
|
20240103,154000,5733325160,8770,8770,8770,8770,0
|
|
20240103,153900,5733325160,8770,8770,8770,8770,0
|
|
20240103,153800,5733325160,8770,8770,8770,8770,0
|
|
20240103,153700,5733325160,8770,8770,8770,8770,0
|
|
20240103,153600,5733325160,8770,8770,8770,8770,0
|
|
20240103,153500,5733325160,8770,8770,8770,8770,0
|
|
20240103,153400,5733325160,8770,8770,8770,8770,0
|
|
20240103,153300,5733325160,8770,8770,8770,8770,0
|
|
20240103,153200,5733325160,8770,8770,8770,8770,0
|
|
20240103,153100,5733325160,8770,8770,8770,8770,0
|
|
20240103,153000,5733325160,8770,8770,8770,8770,3348
|
|
20240103,152900,5703963200,8770,8770,8770,8770,0
|
|
20240103,152800,5703963200,8770,8770,8770,8770,0
|
|
20240103,152700,5703963200,8770,8770,8770,8770,0
|
|
20240103,152600,5703963200,8770,8770,8770,8770,0
|
|
20240103,152500,5703963200,8770,8770,8770,8770,0
|
|
20240103,152400,5703963200,8770,8770,8770,8770,0
|
|
20240103,152300,5703963200,8770,8770,8770,8770,0
|
|
20240103,152200,5703963200,8770,8770,8770,8770,0
|
|
20240103,152100,5703963200,8770,8770,8770,8770,0
|
|
20240103,152000,5703963200,8770,8770,8770,8770,0
|
|
20240103,151900,5703963200,8770,8770,8770,8750,312
|
|
20240103,151800,5701227010,8770,8750,8770,8750,54
|
|
20240103,151700,5700754470,8720,8720,8720,8720,3
|
|
20240103,151600,5700728310,8730,8730,8730,8730,0
|
|
20240103,151500,5700728310,8730,8720,8730,8700,177
|
|
20240103,151400,5699186080,8730,8750,8760,8730,160
|
|
20240103,151300,5697787000,8750,8760,8760,8750,2
|
|
20240103,151200,5697769490,8760,8760,8760,8760,364
|
|
20240103,151100,5694580850,8760,8740,8760,8720,27
|
|
20240103,151000,5694345340,8760,8680,8760,8670,957
|
|
20240103,150900,5686025970,8690,8740,8740,8690,5376
|
|
20240103,150800,5639225780,8740,8740,8750,8740,186
|
|
20240103,150700,5637599140,8750,8740,8750,8740,5
|
|
20240103,150600,5637555420,8740,8730,8740,8730,150
|
|
20240103,150500,5636245130,8730,8720,8730,8720,238
|
|
20240103,150400,5634168870,8720,8730,8730,8710,921
|
|
20240103,150300,5626130410,8730,8720,8730,8720,150
|
|
20240103,150200,5624821870,8710,8770,8770,8710,479
|
|
20240103,150100,5620639490,8780,8770,8780,8770,6500
|
|
20240103,150000,5563570990,8780,8830,8840,8750,8886
|
|
20240103,145900,5485529430,8820,8800,8820,8800,560
|
|
20240103,145800,5480598490,8800,8800,8810,8800,76
|
|
20240103,145700,5479929680,8800,8790,8810,8790,530
|
|
20240103,145600,5475265760,8800,8800,8820,8800,112
|
|
20240103,145500,5474280070,8800,8800,8800,8800,217
|
|
20240103,145400,5472370470,8800,8800,8820,8800,779
|
|
20240103,145300,5465510750,8800,8810,8810,8800,97
|
|
20240103,145200,5464656430,8810,8810,8810,8800,140
|
|
20240103,145100,5463423060,8810,8810,8820,8810,167
|
|
20240103,145000,5461951770,8810,8830,8830,8810,177
|
|
20240103,144900,5460389300,8840,8830,8840,8830,138
|
|
20240103,144800,5459170530,8810,8830,8830,8810,304
|
|
20240103,144700,5456489270,8840,8840,8850,8840,2035
|
|
20240103,144600,5438499810,8850,8840,8850,8840,727
|
|
20240103,144500,5432067230,8840,8790,8840,8790,642
|
|
20240103,144400,5426405000,8790,8820,8830,8790,7317
|
|
20240103,144300,5361997160,8820,8840,8840,8820,99
|
|
20240103,144200,5361123040,8840,8830,8840,8830,276
|
|
20240103,144100,5358685890,8820,8820,8820,8820,196
|
|
20240103,144000,5356957170,8820,8820,8820,8820,84
|
|
20240103,143900,5356216290,8820,8820,8830,8820,302
|
|
20240103,143800,5353552580,8820,8820,8820,8810,362
|
|
20240103,143700,5350360180,8830,8820,8830,8820,44
|
|
20240103,143600,5349972050,8820,8820,8830,8820,314
|
|
20240103,143500,5347200230,8830,8820,8830,8820,53
|
|
20240103,143400,5346732690,8820,8820,8820,8820,179
|
|
20240103,143300,5345153910,8820,8820,8830,8810,84
|
|
20240103,143200,5344413080,8820,8820,8830,8820,411
|
|
20240103,143100,5340787850,8820,8830,8830,8820,61
|
|
20240103,143000,5340249630,8830,8820,8830,8820,394
|
|
20240103,142900,5336772290,8820,8830,8830,8820,180
|
|
20240103,142800,5335184360,8820,8810,8820,8810,106
|
|
20240103,142700,5334249450,8820,8810,8820,8810,145
|
|
20240103,142600,5332971510,8810,8830,8830,8810,132
|
|
20240103,142500,5331808340,8830,8820,8830,8820,355
|
|
20240103,142400,5328674750,8820,8810,8820,8810,874
|
|
20240103,142300,5320974670,8810,8830,8830,8810,77
|
|
20240103,142200,5320295780,8830,8830,8830,8810,530
|
|
20240103,142100,5315616830,8830,8820,8830,8820,178
|
|
20240103,142000,5314045170,8810,8840,8840,8800,2780
|
|
20240103,141900,5289535840,8840,8840,8850,8830,291
|
|
20240103,141800,5286962890,8840,8840,8850,8820,90
|
|
20240103,141700,5286167780,8840,8820,8840,8810,753
|
|
20240103,141600,5279514980,8800,8790,8800,8790,646
|
|
20240103,141500,5273830520,8790,8790,8800,8790,131
|
|
20240103,141400,5272678800,8790,8780,8820,8780,1575
|
|
20240103,141300,5258801920,8790,8790,8790,8780,145
|
|
20240103,141200,5257528740,8790,8800,8800,8790,28
|
|
20240103,141100,5257282530,8790,8800,8800,8790,572
|
|
20240103,141000,5252253990,8800,8770,8800,8770,1956
|
|
20240103,140900,5235066500,8770,8750,8770,8740,877
|
|
20240103,140800,5227390710,8750,8750,8760,8750,292
|
|
20240103,140700,5224834350,8750,8740,8750,8730,187
|
|
20240103,140600,5223199230,8750,8730,8750,8730,473
|
|
20240103,140500,5219064680,8730,8740,8740,8730,60
|
|
20240103,140400,5218540690,8730,8730,8730,8720,300
|
|
20240103,140300,5215923820,8730,8720,8730,8720,23
|
|
20240103,140200,5215723130,8720,8730,8730,8720,237
|
|
20240103,140100,5213654820,8730,8710,8730,8710,464
|
|
20240103,140000,5209608300,8720,8710,8720,8710,37
|
|
20240103,135900,5209285740,8710,8720,8720,8710,274
|
|
20240103,135800,5206896910,8700,8700,8700,8700,116
|
|
20240103,135700,5205887710,8700,8700,8700,8680,76
|
|
20240103,135600,5205227050,8720,8720,8740,8710,461
|
|
20240103,135500,5201208640,8720,8720,8720,8720,10
|
|
20240103,135400,5201121440,8760,8720,8760,8710,408
|
|
20240103,135300,5197559140,8710,8720,8720,8710,84
|
|
20240103,135200,5196827400,8610,8710,8730,8610,944
|
|
20240103,135100,5188637360,8710,8700,8710,8690,244
|
|
20240103,135000,5186514570,8700,8700,8700,8700,448
|
|
20240103,134900,5182616970,8690,8700,8700,8690,1203
|
|
20240103,134800,5172151060,8700,8700,8700,8700,30
|
|
20240103,134700,5171890060,8680,8660,8680,8660,450
|
|
20240103,134600,5167985060,8660,8650,8660,8640,167
|
|
20240103,134500,5166540700,8670,8660,8670,8630,723
|
|
20240103,134400,5160277020,8670,8670,8670,8670,233
|
|
20240103,134300,5158256910,8630,8640,8660,8630,304
|
|
20240103,134200,5155630310,8630,8610,8640,8530,1138
|
|
20240103,134100,5145865190,8620,8670,8680,8620,1018
|
|
20240103,134000,5137078310,8670,8590,8670,8590,184
|
|
20240103,133900,5135493710,8570,8700,8700,8570,719
|
|
20240103,133800,5129289460,8700,8700,8700,8680,238
|
|
20240103,133700,5127218880,8730,8690,8730,8690,31
|
|
20240103,133600,5126949410,8670,8740,8740,8530,4561
|
|
20240103,133500,5087677020,8750,8710,8750,8710,305
|
|
20240103,133400,5085014330,8690,8730,8730,8690,3087
|
|
20240103,133300,5058151430,8720,8720,8720,8720,532
|
|
20240103,133200,5053512390,8730,8730,8730,8720,933
|
|
20240103,133100,5045373170,8710,8770,8770,8710,7881
|
|
20240103,133000,4976511100,8780,8780,8780,8760,843
|
|
20240103,132900,4969121750,8780,8760,8780,8760,21
|
|
20240103,132800,4968937670,8780,8780,8780,8780,0
|
|
20240103,132700,4968937670,8780,8780,8790,8780,240
|
|
20240103,132600,4966830330,8760,8770,8770,8760,228
|
|
20240103,132500,4964831020,8780,8780,8780,8760,554
|
|
20240103,132400,4959974740,8780,8780,8780,8780,84
|
|
20240103,132300,4959237220,8760,8780,8780,8760,24
|
|
20240103,132200,4959026630,8780,8760,8780,8760,5
|
|
20240103,132100,4958982750,8790,8780,8790,8760,235
|
|
20240103,132000,4956917250,8790,8780,8790,8770,57
|
|
20240103,131900,4956416880,8790,8790,8790,8790,3
|
|
20240103,131800,4956390510,8790,8790,8790,8790,226
|
|
20240103,131700,4954403970,8790,8790,8790,8760,44
|
|
20240103,131600,4954017670,8750,8800,8800,8750,3490
|
|
20240103,131500,4923447840,8800,8810,8810,8800,238
|
|
20240103,131400,4921351090,8810,8810,8810,8810,14
|
|
20240103,131300,4921227750,8830,8830,8830,8830,1
|
|
20240103,131200,4921218920,8830,8840,8860,8830,246
|
|
20240103,131100,4919039810,8860,8860,8860,8860,0
|
|
20240103,131000,4919039810,8860,8860,8860,8830,248
|
|
20240103,130900,4916848350,8860,8850,8860,8850,230
|
|
20240103,130800,4914812840,8850,8850,8850,8850,6
|
|
20240103,130700,4914759740,8850,8850,8850,8850,112
|
|
20240103,130600,4913768540,8850,8830,8860,8830,471
|
|
20240103,130500,4909602450,8830,8780,8830,8770,583
|
|
20240103,130400,4904482800,8790,8830,8830,8790,263
|
|
20240103,130300,4902165020,8830,8800,8830,8800,740
|
|
20240103,130200,4895646080,8800,8830,8830,8800,41
|
|
20240103,130100,4895285090,8860,8860,8860,8860,45
|
|
20240103,130000,4894886390,8860,8840,8860,8830,1666
|
|
20240103,125900,4880137220,8840,8840,8850,8840,183
|
|
20240103,125800,4878519350,8850,8830,8850,8830,356
|
|
20240103,125700,4875373680,8830,8780,8830,8780,132
|
|
20240103,125600,4874213570,8750,8850,8850,8750,1237
|
|
20240103,125500,4863347080,8840,8800,8840,8780,1731
|
|
20240103,125400,4848130870,8800,8810,8810,8800,820
|
|
20240103,125300,4840912440,8800,8820,8820,8800,200
|
|
20240103,125200,4839150820,8830,8850,8850,8810,1044
|
|
20240103,125100,4829937710,8860,8830,8860,8800,611
|
|
20240103,125000,4824550680,8820,8820,8820,8820,230
|
|
20240103,124900,4822522080,8820,8840,8850,8820,859
|
|
20240103,124800,4814927710,8840,8840,8840,8840,5
|
|
20240103,124700,4814883510,8830,8830,8830,8810,402
|
|
20240103,124600,4811333950,8830,8810,8830,8810,376
|
|
20240103,124500,4808016010,8790,8830,8830,8790,1049
|
|
20240103,124400,4798771460,8830,8830,8830,8830,0
|
|
20240103,124300,4798771460,8830,8830,8840,8830,1568
|
|
20240103,124200,4784922520,8820,8830,8840,8820,431
|
|
20240103,124100,4781117300,8830,8830,8830,8820,77
|
|
20240103,124000,4780437800,8820,8830,8830,8820,812
|
|
20240103,123900,4773267860,8820,8830,8830,8820,251
|
|
20240103,123800,4771051550,8830,8820,8830,8790,1897
|
|
20240103,123700,4754322990,8830,8810,8830,8800,293
|
|
20240103,123600,4751739660,8820,8820,8820,8820,250
|
|
20240103,123500,4749534660,8820,8800,8820,8800,23
|
|
20240103,123400,4749332120,8800,8800,8800,8800,503
|
|
20240103,123300,4744905720,8810,8810,8810,8810,487
|
|
20240103,123200,4740615250,8820,8830,8830,8820,19
|
|
20240103,123100,4740447490,8830,8800,8830,8800,248
|
|
20240103,123000,4738258210,8800,8840,8840,8800,310
|
|
20240103,122900,4735529810,8840,8850,8850,8790,741
|
|
20240103,122800,4728985240,8850,8850,8850,8850,3
|
|
20240103,122700,4728958690,8770,8770,8770,8770,50
|
|
20240103,122600,4728520190,8770,8830,8870,8750,1645
|
|
20240103,122500,4714045560,8830,8860,8870,8830,320
|
|
20240103,122400,4711209480,8820,8820,8820,8820,0
|
|
20240103,122300,4711209480,8820,8810,8820,8810,203
|
|
20240103,122200,4709419040,8800,8830,8830,8800,854
|
|
20240103,122100,4701898360,8830,8820,8830,8820,735
|
|
20240103,122000,4695410660,8820,8870,8870,8820,526
|
|
20240103,121900,4690759440,8870,8880,8900,8870,3777
|
|
20240103,121800,4657246050,8890,8900,8900,8890,46
|
|
20240103,121700,4656836680,8820,8880,8900,8820,1153
|
|
20240103,121600,4646584630,8880,8880,8880,8880,57
|
|
20240103,121500,4646078470,8890,8890,8890,8890,279
|
|
20240103,121400,4643598160,8890,8890,8890,8890,281
|
|
20240103,121300,4641100070,8880,8880,8880,8880,293
|
|
20240103,121200,4638498230,8880,8880,8880,8880,250
|
|
20240103,121100,4636278230,8880,8870,8880,8870,287
|
|
20240103,121000,4633732490,8880,8880,8880,8880,243
|
|
20240103,120900,4631574650,8870,8880,8880,8870,247
|
|
20240103,120800,4629381320,8880,8830,8880,8830,499
|
|
20240103,120700,4624961000,8820,8820,8820,8820,220
|
|
20240103,120600,4623020600,8810,8840,8850,8810,553
|
|
20240103,120500,4618128410,8850,8850,8850,8840,529
|
|
20240103,120400,4613449760,8850,8850,8850,8850,10
|
|
20240103,120300,4613361260,8860,8800,8860,8790,365
|
|
20240103,120200,4610149680,8880,8890,8890,8870,3260
|
|
20240103,120100,4581226850,8880,8870,8890,8870,181
|
|
20240103,120000,4579619410,8870,8870,8890,8870,1665
|
|
20240103,115900,4564838740,8880,8830,8880,8790,2240
|
|
20240103,115800,4545027210,8770,8830,8830,8760,13296
|
|
20240103,115700,4428350970,8820,8820,8820,8800,1083
|
|
20240103,115600,4418811000,8800,8820,8820,8800,1348
|
|
20240103,115500,4406936480,8830,8840,8840,8830,581
|
|
20240103,115400,4401804600,8840,8800,8860,8790,409
|
|
20240103,115300,4398198130,8800,8820,8820,8790,1624
|
|
20240103,115200,4383896850,8810,8870,8870,8800,1171
|
|
20240103,115100,4373577010,8880,8840,8890,8840,1448
|
|
20240103,115000,4360728370,8890,8880,8890,8800,8338
|
|
20240103,114900,4287227030,8880,8940,8940,8880,670
|
|
20240103,114800,4281261590,8950,8920,8950,8910,847
|
|
20240103,114700,4273699090,8960,8880,8960,8880,294
|
|
20240103,114600,4271085050,8980,8860,8980,8840,4722
|
|
20240103,114500,4228911200,8880,8840,8880,8830,1031
|
|
20240103,114400,4219781250,8840,8850,8850,8830,2085
|
|
20240103,114300,4201348840,8850,8940,8940,8850,4457
|
|
20240103,114200,4161793290,8950,8950,8950,8940,508
|
|
20240103,114100,4157247940,8950,8980,8990,8950,2091
|
|
20240103,114000,4138493130,8980,8980,8990,8970,337
|
|
20240103,113900,4135464650,8990,8990,9000,8980,2091
|
|
20240103,113800,4116666130,8990,9000,9000,8990,507
|
|
20240103,113700,4112103950,8990,8980,9000,8970,9361
|
|
20240103,113600,4027890820,8970,8970,8970,8950,959
|
|
20240103,113500,4019291520,8970,9000,9000,8970,1584
|
|
20240103,113400,4005061150,9000,8990,9000,8960,8866
|
|
20240103,113300,3925280530,8990,8990,8990,8970,2481
|
|
20240103,113200,3902980250,8990,8930,8990,8930,1002
|
|
20240103,113100,3894005780,8940,8950,8950,8930,158
|
|
20240103,113000,3892593320,8950,8900,8950,8890,1839
|
|
20240103,112900,3876173230,8890,8900,8910,8890,1752
|
|
20240103,112800,3860578090,8920,8960,8960,8900,3395
|
|
20240103,112700,3830321060,8970,8950,8970,8940,412
|
|
20240103,112600,3826631610,8960,8970,9000,8950,3583
|
|
20240103,112500,3794457490,8970,8970,8980,8970,661
|
|
20240103,112400,3788522490,8980,8990,9000,8970,3638
|
|
20240103,112300,3755832880,8990,8970,8990,8970,2250
|
|
20240103,112200,3735640670,8970,8990,8990,8960,2315
|
|
20240103,112100,3714861250,8980,8980,8980,8970,754
|
|
20240103,112000,3708095340,8990,8970,8990,8960,6859
|
|
20240103,111900,3646466080,8970,8960,8970,8960,1187
|
|
20240103,111800,3635818930,8960,8950,8970,8950,282
|
|
20240103,111700,3633290740,8960,8950,8970,8950,346
|
|
20240103,111600,3630188410,8950,8940,8960,8940,498
|
|
20240103,111500,3625731520,8930,8940,8950,8930,242
|
|
20240103,111400,3623566820,8940,8940,8960,8940,1979
|
|
20240103,111300,3605848680,8940,8960,8960,8940,792
|
|
20240103,111200,3598754930,8960,8960,8960,8960,62
|
|
20240103,111100,3598199410,8960,8960,8960,8950,1186
|
|
20240103,111000,3587573000,8960,8960,8960,8950,829
|
|
20240103,110900,3580148040,8950,8960,8960,8950,543
|
|
20240103,110800,3575282830,8960,8960,8960,8950,237
|
|
20240103,110700,3573159540,8960,8950,8960,8920,2256
|
|
20240103,110600,3552963980,8950,8930,8950,8930,576
|
|
20240103,110500,3547812970,8910,8910,8940,8910,342
|
|
20240103,110400,3544763010,8910,8890,8910,8890,1369
|
|
20240103,110300,3532578230,8890,8890,8890,8870,511
|
|
20240103,110200,3528038280,8900,8900,8900,8890,372
|
|
20240103,110100,3524727500,8900,8890,8900,8890,1223
|
|
20240103,110000,3513844930,8890,8900,8900,8890,1575
|
|
20240103,105900,3499836000,8900,8890,8900,8890,2480
|
|
20240103,105800,3477772250,8870,8900,8900,8870,3673
|
|
20240103,105700,3445172940,8890,8880,8900,8870,729
|
|
20240103,105600,3438696210,8870,8890,8900,8870,1078
|
|
20240103,105500,3429123010,8860,8960,8960,8860,6910
|
|
20240103,105400,3367568360,8960,8970,8980,8960,837
|
|
20240103,105300,3360062610,8980,8950,8980,8950,1016
|
|
20240103,105200,3350951690,8960,8960,8960,8960,559
|
|
20240103,105100,3345943050,8950,8950,8960,8950,960
|
|
20240103,105000,3337347730,8960,8950,8960,8930,1101
|
|
20240103,104900,3327496070,8960,8950,8960,8920,3005
|
|
20240103,104800,3300677500,8960,8980,8990,8960,3142
|
|
20240103,104700,3272470610,8980,8990,8990,8960,2790
|
|
20240103,104600,3247400180,8990,8940,8990,8930,4007
|
|
20240103,104500,3211472220,8950,8970,8980,8950,5349
|
|
20240103,104400,3163521050,8970,8960,8970,8950,2351
|
|
20240103,104300,3142441450,8950,8930,8960,8930,6639
|
|
20240103,104200,3083043640,8930,8940,8950,8930,2084
|
|
20240103,104100,3064411640,8940,8910,8950,8900,5314
|
|
20240103,104000,3016922090,8910,8880,8920,8870,9801
|
|
20240103,103900,2929784950,8880,8870,8900,8870,4238
|
|
20240103,103800,2892122980,8860,8830,8860,8830,9923
|
|
20240103,103700,2804374880,8840,8830,8840,8830,2221
|
|
20240103,103600,2784741300,8840,8840,8840,8830,471
|
|
20240103,103500,2780578770,8830,8830,8840,8830,897
|
|
20240103,103400,2772650590,8830,8830,8840,8830,3623
|
|
20240103,103300,2740638690,8840,8830,8840,8830,208
|
|
20240103,103200,2738800030,8840,8820,8840,8820,2345
|
|
20240103,103100,2718093350,8830,8820,8830,8800,3387
|
|
20240103,103000,2688223040,8820,8820,8820,8800,945
|
|
20240103,102900,2679900980,8820,8810,8820,8810,2658
|
|
20240103,102800,2656463380,8810,8850,8850,8810,1006
|
|
20240103,102700,2647575470,8840,8870,8880,8840,7021
|
|
20240103,102600,2585437480,8870,8880,8880,8850,1388
|
|
20240103,102500,2573130500,8880,8870,8890,8870,4888
|
|
20240103,102400,2529712220,8870,8880,8880,8850,4967
|
|
20240103,102300,2485662710,8880,8860,8880,8860,2509
|
|
20240103,102200,2463401520,8850,8840,8850,8830,7335
|
|
20240103,102100,2398544730,8840,8800,8850,8800,8855
|
|
20240103,102000,2320340540,8800,8790,8800,8770,5754
|
|
20240103,101900,2269759400,8780,8790,8790,8780,1419
|
|
20240103,101800,2257290010,8790,8760,8790,8750,3408
|
|
20240103,101700,2227430390,8770,8720,8770,8720,1272
|
|
20240103,101600,2216291560,8720,8720,8730,8720,661
|
|
20240103,101500,2210524100,8720,8700,8730,8700,388
|
|
20240103,101400,2207140230,8700,8700,8710,8690,514
|
|
20240103,101300,2202668390,8700,8650,8700,8650,1440
|
|
20240103,101200,2190183700,8650,8630,8670,8630,592
|
|
20240103,101100,2185055160,8630,8620,8630,8610,955
|
|
20240103,101000,2176819940,8630,8650,8650,8620,1935
|
|
20240103,100900,2160123620,8640,8660,8670,8640,1810
|
|
20240103,100800,2144462230,8660,8690,8690,8660,2123
|
|
20240103,100700,2126053670,8690,8730,8730,8690,2344
|
|
20240103,100600,2105671730,8730,8750,8760,8690,5096
|
|
20240103,100500,2061217960,8760,8760,8770,8750,948
|
|
20240103,100400,2052913520,8770,8770,8790,8750,783
|
|
20240103,100300,2046041690,8770,8780,8790,8740,1907
|
|
20240103,100200,2029328930,8770,8780,8780,8770,1189
|
|
20240103,100100,2018899040,8780,8800,8800,8770,2515
|
|
20240103,100000,1996816150,8780,8770,8810,8770,1260
|
|
20240103,095900,1985737660,8770,8810,8810,8770,8287
|
|
20240103,095800,1912831390,8810,8820,8830,8800,4020
|
|
20240103,095700,1877386250,8810,8800,8810,8780,5148
|
|
20240103,095600,1832075900,8790,8800,8800,8780,1223
|
|
20240103,095500,1821328710,8800,8810,8810,8780,4721
|
|
20240103,095400,1779804500,8780,8780,8780,8780,1301
|
|
20240103,095300,1768381720,8780,8800,8810,8780,448
|
|
20240103,095200,1764443280,8790,8750,8810,8750,1190
|
|
20240103,095100,1753997650,8750,8800,8810,8750,2959
|
|
20240103,095000,1727969180,8800,8760,8800,8760,5311
|
|
20240103,094900,1681364730,8760,8760,8770,8750,798
|
|
20240103,094800,1674373830,8760,8770,8770,8760,2029
|
|
20240103,094700,1656595360,8780,8790,8790,8770,867
|
|
20240103,094600,1648983190,8790,8780,8790,8780,1723
|
|
20240103,094500,1633842150,8770,8770,8770,8750,933
|
|
20240103,094400,1625667750,8770,8780,8790,8770,610
|
|
20240103,094300,1620311060,8780,8740,8780,8740,1225
|
|
20240103,094200,1609589180,8740,8730,8750,8710,1593
|
|
20240103,094100,1595699640,8720,8770,8770,8720,3744
|
|
20240103,094000,1562960410,8770,8770,8770,8750,706
|
|
20240103,093900,1556769750,8750,8770,8770,8750,4222
|
|
20240103,093800,1519782870,8780,8780,8790,8780,1765
|
|
20240103,093700,1504285780,8780,8770,8780,8770,2667
|
|
20240103,093600,1480877700,8780,8790,8800,8780,2299
|
|
20240103,093500,1460688760,8800,8810,8810,8790,3248
|
|
20240103,093400,1432105980,8820,8800,8820,8780,4294
|
|
20240103,093300,1394353330,8800,8800,8800,8790,4957
|
|
20240103,093200,1350741770,8800,8830,8850,8790,7122
|
|
20240103,093100,1287869230,8830,8800,8850,8780,13205
|
|
20240103,093000,1171355410,8800,8770,8800,8760,4163
|
|
20240103,092900,1134786990,8770,8750,8790,8750,7093
|
|
20240103,092800,1072540160,8760,8750,8760,8740,5680
|
|
20240103,092700,1022831230,8750,8750,8760,8750,5076
|
|
20240103,092600,978406330,8760,8770,8770,8730,2871
|
|
20240103,092500,953241170,8750,8740,8780,8740,5609
|
|
20240103,092400,904107890,8740,8700,8740,8690,3309
|
|
20240103,092300,875254540,8710,8710,8720,8680,10971
|
|
20240103,092200,779768290,8720,8790,8790,8700,3748
|
|
20240103,092100,747066200,8810,8720,8810,8700,18544
|
|
20240103,092000,584609490,8720,8630,8720,8620,6716
|
|
20240103,091900,526233840,8660,8640,8660,8620,1119
|
|
20240103,091800,516560930,8600,8610,8700,8570,20857
|
|
20240103,091700,335964400,8600,8540,8600,8540,4464
|
|
20240103,091600,297651850,8550,8500,8560,8410,7082
|
|
20240103,091500,237396440,8500,8470,8500,8450,6331
|
|
20240103,091400,183683920,8470,8470,8470,8470,1270
|
|
20240103,091300,172927020,8470,8430,8470,8430,3173
|
|
20240103,091200,146140940,8390,8390,8390,8390,73
|
|
20240103,091100,145528470,8380,8420,8430,8380,1662
|
|
20240103,091000,131563640,8400,8440,8450,8400,1124
|
|
20240103,090900,122084770,8470,8430,8470,8430,1243
|
|
20240103,090800,111587250,8430,8410,8430,8410,2154
|
|
20240103,090700,93456130,8410,8400,8410,8400,225
|
|
20240103,090600,91564950,8400,8400,8400,8400,226
|
|
20240103,090500,89666550,8410,8340,8410,8340,2445
|
|
20240103,090400,69228000,8330,8330,8330,8320,9
|
|
20240103,090300,69153050,8350,8360,8360,8350,1926
|
|
20240103,090200,53065450,8360,8350,8360,8300,504
|
|
20240103,090100,48868350,8300,8360,8420,8300,2228
|
|
20240103,090000,30260400,8360,8350,8360,8340,3624
|