700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,203700,74854512470,4450,4450,4450,4450,124405
|
|
20240109,203600,74854512470,4450,4450,4450,4450,0
|
|
20240109,203500,74854512470,4450,4450,4450,4450,0
|
|
20240109,203400,74854512470,4450,4450,4450,4450,0
|
|
20240109,203300,74854512470,4450,4450,4450,4450,0
|
|
20240109,203200,74854512470,4450,4450,4450,4450,0
|
|
20240109,203100,74854512470,4450,4450,4450,4450,0
|
|
20240109,203000,74854512470,4450,4450,4450,4450,0
|
|
20240109,202900,74854512470,4450,4450,4450,4450,0
|
|
20240109,202800,74854512470,4450,4450,4450,4450,0
|
|
20240109,202700,74854512470,4450,4450,4450,4450,0
|
|
20240109,202600,74854512470,4450,4450,4450,4450,0
|
|
20240109,202500,74854512470,4450,4450,4450,4450,0
|
|
20240109,202400,74854512470,4450,4450,4450,4450,0
|
|
20240109,202300,74854512470,4450,4450,4450,4450,0
|
|
20240109,202200,74854512470,4450,4450,4450,4450,0
|
|
20240109,202100,74854512470,4450,4450,4450,4450,0
|
|
20240109,202000,74854512470,4450,4450,4450,4450,0
|
|
20240109,201900,74854512470,4450,4450,4450,4450,0
|
|
20240109,201800,74854512470,4450,4450,4450,4450,0
|
|
20240109,201700,74854512470,4450,4450,4450,4450,0
|
|
20240109,201600,74854512470,4450,4450,4450,4450,0
|
|
20240109,201500,74854512470,4450,4450,4450,4450,0
|
|
20240109,201400,74854512470,4450,4450,4450,4450,0
|
|
20240109,201300,74854512470,4450,4450,4450,4450,0
|
|
20240109,201200,74854512470,4450,4450,4450,4450,0
|
|
20240109,201100,74854512470,4450,4450,4450,4450,0
|
|
20240109,201000,74854512470,4450,4450,4450,4450,0
|
|
20240109,200900,74854512470,4450,4450,4450,4450,0
|
|
20240109,200800,74854512470,4450,4450,4450,4450,0
|
|
20240109,200700,74854512470,4450,4450,4450,4450,124405
|
|
20240109,200600,74854512470,4450,4450,4450,4450,0
|
|
20240109,200500,74854512470,4450,4450,4450,4450,0
|
|
20240109,200400,74854512470,4450,4450,4450,4450,0
|
|
20240109,200300,74854512470,4450,4450,4450,4450,0
|
|
20240109,200200,74854512470,4450,4450,4450,4450,0
|
|
20240109,200100,74854512470,4450,4450,4450,4450,0
|
|
20240109,200000,74854512470,4450,4450,4450,4450,0
|
|
20240109,195900,74854512470,4450,4450,4450,4450,0
|
|
20240109,195800,74854512470,4450,4450,4450,4450,0
|
|
20240109,195700,74854512470,4450,4450,4450,4450,0
|
|
20240109,195600,74854512470,4450,4450,4450,4450,0
|
|
20240109,195500,74854512470,4450,4450,4450,4450,0
|
|
20240109,195400,74854512470,4450,4450,4450,4450,0
|
|
20240109,195300,74854512470,4450,4450,4450,4450,0
|
|
20240109,195200,74854512470,4450,4450,4450,4450,0
|
|
20240109,195100,74854512470,4450,4450,4450,4450,0
|
|
20240109,195000,74854512470,4450,4450,4450,4450,0
|
|
20240109,194900,74854512470,4450,4450,4450,4450,0
|
|
20240109,194800,74854512470,4450,4450,4450,4450,0
|
|
20240109,194700,74854512470,4450,4450,4450,4450,0
|
|
20240109,194600,74854512470,4450,4450,4450,4450,0
|
|
20240109,194500,74854512470,4450,4450,4450,4450,0
|
|
20240109,194400,74854512470,4450,4450,4450,4450,0
|
|
20240109,194300,74854512470,4450,4450,4450,4450,0
|
|
20240109,194200,74854512470,4450,4450,4450,4450,0
|
|
20240109,194100,74854512470,4450,4450,4450,4450,0
|
|
20240109,194000,74854512470,4450,4450,4450,4450,0
|
|
20240109,193900,74854512470,4450,4450,4450,4450,0
|
|
20240109,193800,74854512470,4450,4450,4450,4450,0
|
|
20240109,193700,74854512470,4450,4450,4450,4450,124405
|
|
20240109,193600,74854512470,4450,4450,4450,4450,0
|
|
20240109,193500,74854512470,4450,4450,4450,4450,0
|
|
20240109,193400,74854512470,4450,4450,4450,4450,0
|
|
20240109,193300,74854512470,4450,4450,4450,4450,0
|
|
20240109,193200,74854512470,4450,4450,4450,4450,0
|
|
20240109,193100,74854512470,4450,4450,4450,4450,0
|
|
20240109,193000,74854512470,4450,4450,4450,4450,0
|
|
20240109,192900,74854512470,4450,4450,4450,4450,0
|
|
20240109,192800,74854512470,4450,4450,4450,4450,0
|
|
20240109,192700,74854512470,4450,4450,4450,4450,0
|
|
20240109,192600,74854512470,4450,4450,4450,4450,0
|
|
20240109,192500,74854512470,4450,4450,4450,4450,0
|
|
20240109,192400,74854512470,4450,4450,4450,4450,0
|
|
20240109,192300,74854512470,4450,4450,4450,4450,0
|
|
20240109,192200,74854512470,4450,4450,4450,4450,0
|
|
20240109,192100,74854512470,4450,4450,4450,4450,0
|
|
20240109,192000,74854512470,4450,4450,4450,4450,0
|
|
20240109,191900,74854512470,4450,4450,4450,4450,0
|
|
20240109,191800,74854512470,4450,4450,4450,4450,0
|
|
20240109,191700,74854512470,4450,4450,4450,4450,0
|
|
20240109,191600,74854512470,4450,4450,4450,4450,0
|
|
20240109,191500,74854512470,4450,4450,4450,4450,0
|
|
20240109,191400,74854512470,4450,4450,4450,4450,0
|
|
20240109,191300,74854512470,4450,4450,4450,4450,0
|
|
20240109,191200,74854512470,4450,4450,4450,4450,0
|
|
20240109,191100,74854512470,4450,4450,4450,4450,0
|
|
20240109,191000,74854512470,4450,4450,4450,4450,0
|
|
20240109,190900,74854512470,4450,4450,4450,4450,0
|
|
20240109,190800,74854512470,4450,4450,4450,4450,0
|
|
20240109,190700,74854512470,4450,4450,4450,4450,124405
|
|
20240109,190600,74854512470,4450,4450,4450,4450,0
|
|
20240109,190500,74854512470,4450,4450,4450,4450,0
|
|
20240109,190400,74854512470,4450,4450,4450,4450,0
|
|
20240109,190300,74854512470,4450,4450,4450,4450,0
|
|
20240109,190200,74854512470,4450,4450,4450,4450,0
|
|
20240109,190100,74854512470,4450,4450,4450,4450,0
|
|
20240109,190000,74854512470,4450,4450,4450,4450,0
|
|
20240109,185900,74854512470,4450,4450,4450,4450,0
|
|
20240109,185800,74854512470,4450,4450,4450,4450,0
|
|
20240109,185700,74854512470,4450,4450,4450,4450,0
|
|
20240109,185600,74854512470,4450,4450,4450,4450,0
|
|
20240109,185500,74854512470,4450,4450,4450,4450,0
|
|
20240109,185400,74854512470,4450,4450,4450,4450,0
|
|
20240109,185300,74854512470,4450,4450,4450,4450,0
|
|
20240109,185200,74854512470,4450,4450,4450,4450,0
|
|
20240109,185100,74854512470,4450,4450,4450,4450,0
|
|
20240109,185000,74854512470,4450,4450,4450,4450,0
|
|
20240109,184900,74854512470,4450,4450,4450,4450,0
|
|
20240109,184800,74854512470,4450,4450,4450,4450,0
|
|
20240109,184700,74854512470,4450,4450,4450,4450,0
|
|
20240109,184600,74854512470,4450,4450,4450,4450,0
|
|
20240109,184500,74854512470,4450,4450,4450,4450,0
|
|
20240109,184400,74854512470,4450,4450,4450,4450,0
|
|
20240109,184300,74854512470,4450,4450,4450,4450,0
|
|
20240109,184200,74854512470,4450,4450,4450,4450,0
|
|
20240109,184100,74854512470,4450,4450,4450,4450,0
|
|
20240109,184000,74854512470,4450,4450,4450,4450,0
|
|
20240109,183900,74854512470,4450,4450,4450,4450,0
|
|
20240109,183800,74854512470,4450,4450,4450,4450,0
|
|
20240109,183700,74854512470,4450,4450,4450,4450,124405
|
|
20240109,183600,74854512470,4450,4450,4450,4450,0
|
|
20240109,183500,74854512470,4450,4450,4450,4450,0
|
|
20240109,183400,74854512470,4450,4450,4450,4450,0
|
|
20240109,183300,74854512470,4450,4450,4450,4450,0
|
|
20240109,183200,74854512470,4450,4450,4450,4450,0
|
|
20240109,183100,74854512470,4450,4450,4450,4450,0
|
|
20240109,183000,74854512470,4450,4450,4450,4450,0
|
|
20240109,182900,74854512470,4450,4450,4450,4450,0
|
|
20240109,182800,74854512470,4450,4450,4450,4450,0
|
|
20240109,182700,74854512470,4450,4450,4450,4450,0
|
|
20240109,182600,74854512470,4450,4450,4450,4450,0
|
|
20240109,182500,74854512470,4450,4450,4450,4450,0
|
|
20240109,182400,74854512470,4450,4450,4450,4450,0
|
|
20240109,182300,74854512470,4450,4450,4450,4450,0
|
|
20240109,182200,74854512470,4450,4450,4450,4450,0
|
|
20240109,182100,74854512470,4450,4450,4450,4450,0
|
|
20240109,182000,74854512470,4450,4450,4450,4450,0
|
|
20240109,181900,74854512470,4450,4450,4450,4450,0
|
|
20240109,181800,74854512470,4450,4450,4450,4450,0
|
|
20240109,181700,74854512470,4450,4450,4450,4450,0
|
|
20240109,181600,74854512470,4450,4450,4450,4450,0
|
|
20240109,181500,74854512470,4450,4450,4450,4450,0
|
|
20240109,181400,74854512470,4450,4450,4450,4450,0
|
|
20240109,181300,74854512470,4450,4450,4450,4450,0
|
|
20240109,181200,74854512470,4450,4450,4450,4450,0
|
|
20240109,181100,74854512470,4450,4450,4450,4450,0
|
|
20240109,181000,74854512470,4450,4450,4450,4450,0
|
|
20240109,180900,74854512470,4450,4450,4450,4450,0
|
|
20240109,180800,74854512470,4450,4450,4450,4450,0
|
|
20240109,180700,74854512470,4450,4450,4450,4450,124405
|
|
20240109,180600,74854512470,4450,4450,4450,4450,0
|
|
20240109,180500,74854512470,4450,4450,4450,4450,0
|
|
20240109,180400,74854512470,4450,4450,4450,4450,0
|
|
20240109,180300,74854512470,4450,4450,4450,4450,0
|
|
20240109,180200,74854512470,4450,4450,4450,4450,0
|
|
20240109,180100,74854512470,4450,4450,4450,4450,0
|
|
20240109,180000,74854512470,4450,4450,4450,4450,0
|
|
20240109,175900,74854512470,4450,4450,4450,4450,0
|
|
20240109,175800,74854512470,4450,4450,4450,4450,0
|
|
20240109,175700,74854512470,4450,4450,4450,4450,0
|
|
20240109,175600,74854512470,4450,4450,4450,4450,0
|
|
20240109,175500,74854512470,4450,4450,4450,4450,0
|
|
20240109,175400,74854512470,4450,4450,4450,4450,0
|
|
20240109,175300,74854512470,4450,4450,4450,4450,0
|
|
20240109,175200,74854512470,4450,4450,4450,4450,0
|
|
20240109,175100,74854512470,4450,4450,4450,4450,0
|
|
20240109,175000,74854512470,4450,4450,4450,4450,0
|
|
20240109,174900,74854512470,4450,4450,4450,4450,0
|
|
20240109,174800,74854512470,4450,4450,4450,4450,0
|
|
20240109,174700,74854512470,4450,4450,4450,4450,0
|
|
20240109,174600,74854512470,4450,4450,4450,4450,0
|
|
20240109,174500,74854512470,4450,4450,4450,4450,0
|
|
20240109,174400,74854512470,4450,4450,4450,4450,0
|
|
20240109,174300,74854512470,4450,4450,4450,4450,0
|
|
20240109,174200,74854512470,4450,4450,4450,4450,0
|
|
20240109,174100,74854512470,4450,4450,4450,4450,0
|
|
20240109,174000,74854512470,4450,4450,4450,4450,0
|
|
20240109,173900,74854512470,4450,4450,4450,4450,0
|
|
20240109,173800,74854512470,4450,4450,4450,4450,0
|
|
20240109,173700,74854512470,4450,4450,4450,4450,124405
|
|
20240109,173600,74854512470,4450,4450,4450,4450,0
|
|
20240109,173500,74854512470,4450,4450,4450,4450,0
|
|
20240109,173400,74854512470,4450,4450,4450,4450,0
|
|
20240109,173300,74854512470,4450,4450,4450,4450,0
|
|
20240109,173200,74854512470,4450,4450,4450,4450,0
|
|
20240109,173100,74854512470,4450,4450,4450,4450,0
|
|
20240109,173000,74854512470,4450,4450,4450,4450,0
|
|
20240109,172900,74854512470,4450,4450,4450,4450,0
|
|
20240109,172800,74854512470,4450,4450,4450,4450,0
|
|
20240109,172700,74854512470,4450,4450,4450,4450,0
|
|
20240109,172600,74854512470,4450,4450,4450,4450,0
|
|
20240109,172500,74854512470,4450,4450,4450,4450,0
|
|
20240109,172400,74854512470,4450,4450,4450,4450,0
|
|
20240109,172300,74854512470,4450,4450,4450,4450,0
|
|
20240109,172200,74854512470,4450,4450,4450,4450,0
|
|
20240109,172100,74854512470,4450,4450,4450,4450,0
|
|
20240109,172000,74854512470,4450,4450,4450,4450,0
|
|
20240109,171900,74854512470,4450,4450,4450,4450,0
|
|
20240109,171800,74854512470,4450,4450,4450,4450,0
|
|
20240109,171700,74854512470,4450,4450,4450,4450,0
|
|
20240109,171600,74854512470,4450,4450,4450,4450,0
|
|
20240109,171500,74854512470,4450,4450,4450,4450,0
|
|
20240109,171400,74854512470,4450,4450,4450,4450,0
|
|
20240109,171300,74854512470,4450,4450,4450,4450,0
|
|
20240109,171200,74854512470,4450,4450,4450,4450,0
|
|
20240109,171100,74854512470,4450,4450,4450,4450,0
|
|
20240109,171000,74854512470,4450,4450,4450,4450,0
|
|
20240109,170900,74854512470,4450,4450,4450,4450,0
|
|
20240109,170800,74854512470,4450,4450,4450,4450,0
|
|
20240109,170700,74854512470,4450,4450,4450,4450,124405
|
|
20240109,170600,74854512470,4450,4450,4450,4450,0
|
|
20240109,170500,74854512470,4450,4450,4450,4450,0
|
|
20240109,170400,74854512470,4450,4450,4450,4450,0
|
|
20240109,170300,74854512470,4450,4450,4450,4450,0
|
|
20240109,170200,74854512470,4450,4450,4450,4450,0
|
|
20240109,170100,74854512470,4450,4450,4450,4450,0
|
|
20240109,170000,74854512470,4450,4450,4450,4450,0
|
|
20240109,165900,74854512470,4450,4450,4450,4450,0
|
|
20240109,165800,74854512470,4450,4450,4450,4450,0
|
|
20240109,165700,74854512470,4450,4450,4450,4450,0
|
|
20240109,165600,74854512470,4450,4450,4450,4450,0
|
|
20240109,165500,74854512470,4450,4450,4450,4450,0
|
|
20240109,165400,74854512470,4450,4450,4450,4450,0
|
|
20240109,165300,74854512470,4450,4450,4450,4450,0
|
|
20240109,165200,74854512470,4450,4450,4450,4450,0
|
|
20240109,165100,74854512470,4450,4450,4450,4450,0
|
|
20240109,165000,74854512470,4450,4450,4450,4450,0
|
|
20240109,164900,74854512470,4450,4450,4450,4450,0
|
|
20240109,164800,74854512470,4450,4450,4450,4450,0
|
|
20240109,164700,74854512470,4450,4450,4450,4450,0
|
|
20240109,164600,74854512470,4450,4450,4450,4450,0
|
|
20240109,164500,74854512470,4450,4450,4450,4450,0
|
|
20240109,164400,74854512470,4450,4450,4450,4450,0
|
|
20240109,164300,74854512470,4450,4450,4450,4450,0
|
|
20240109,164200,74854512470,4450,4450,4450,4450,0
|
|
20240109,164100,74854512470,4450,4450,4450,4450,0
|
|
20240109,164000,74854512470,4450,4450,4450,4450,0
|
|
20240109,163900,74854512470,4450,4450,4450,4450,0
|
|
20240109,163800,74854512470,4450,4450,4450,4450,0
|
|
20240109,163700,74854512470,4450,4450,4450,4450,124405
|
|
20240109,163600,74854512470,4450,4450,4450,4450,0
|
|
20240109,163500,74854512470,4450,4450,4450,4450,0
|
|
20240109,163400,74854512470,4450,4450,4450,4450,0
|
|
20240109,163300,74854512470,4450,4450,4450,4450,0
|
|
20240109,163200,74854512470,4450,4450,4450,4450,0
|
|
20240109,163100,74854512470,4450,4450,4450,4450,0
|
|
20240109,163000,74854512470,4450,4450,4450,4450,0
|
|
20240109,162900,74854512470,4450,4450,4450,4450,0
|
|
20240109,162800,74854512470,4450,4450,4450,4450,0
|
|
20240109,162700,74854512470,4450,4450,4450,4450,0
|
|
20240109,162600,74854512470,4450,4450,4450,4450,0
|
|
20240109,162500,74854512470,4450,4450,4450,4450,0
|
|
20240109,162400,74854512470,4450,4450,4450,4450,0
|
|
20240109,162300,74854512470,4450,4450,4450,4450,0
|
|
20240109,162200,74854512470,4450,4450,4450,4450,0
|
|
20240109,162100,74854512470,4450,4450,4450,4450,0
|
|
20240109,162000,74854512470,4450,4450,4450,4450,0
|
|
20240109,161900,74854512470,4450,4450,4450,4450,0
|
|
20240109,161800,74854512470,4450,4450,4450,4450,0
|
|
20240109,161700,74854512470,4450,4450,4450,4450,0
|
|
20240109,161600,74854512470,4450,4450,4450,4450,0
|
|
20240109,161500,74854512470,4450,4450,4450,4450,0
|
|
20240109,161400,74854512470,4450,4450,4450,4450,0
|
|
20240109,161300,74854512470,4450,4450,4450,4450,0
|
|
20240109,161200,74854512470,4450,4450,4450,4450,0
|
|
20240109,161100,74854512470,4450,4450,4450,4450,0
|
|
20240109,161000,74854512470,4450,4450,4450,4450,0
|
|
20240109,160900,74854512470,4450,4450,4450,4450,0
|
|
20240109,160800,74854512470,4450,4450,4450,4450,0
|
|
20240109,160700,74854512470,4450,4450,4450,4450,124405
|
|
20240109,160600,74854512470,4450,4450,4450,4450,0
|
|
20240109,160500,74854512470,4450,4450,4450,4450,0
|
|
20240109,160400,74854512470,4450,4450,4450,4450,0
|
|
20240109,160300,74854512470,4450,4450,4450,4450,0
|
|
20240109,160200,74854512470,4450,4450,4450,4450,0
|
|
20240109,160100,74854512470,4450,4450,4450,4450,0
|
|
20240109,160000,74854512470,4450,4450,4450,4450,0
|
|
20240109,155900,74854512470,4450,4450,4450,4450,0
|
|
20240109,155800,74854512470,4450,4450,4450,4450,0
|
|
20240109,155700,74854512470,4450,4450,4450,4450,0
|
|
20240109,155600,74854512470,4450,4450,4450,4450,0
|
|
20240109,155500,74854512470,4450,4450,4450,4450,0
|
|
20240109,155400,74854512470,4450,4450,4450,4450,0
|
|
20240109,155300,74854512470,4450,4450,4450,4450,0
|
|
20240109,155200,74854512470,4450,4450,4450,4450,0
|
|
20240109,155100,74854512470,4450,4450,4450,4450,0
|
|
20240109,155000,74854512470,4450,4450,4450,4450,0
|
|
20240109,154900,74854512470,4450,4450,4450,4450,0
|
|
20240109,154800,74854512470,4450,4450,4450,4450,0
|
|
20240109,154700,74854512470,4450,4450,4450,4450,0
|
|
20240109,154600,74854512470,4450,4450,4450,4450,0
|
|
20240109,154500,74854512470,4450,4450,4450,4450,0
|
|
20240109,154400,74854512470,4450,4450,4450,4450,0
|
|
20240109,154300,74854512470,4450,4450,4450,4450,0
|
|
20240109,154200,74854512470,4450,4450,4450,4450,0
|
|
20240109,154100,74854512470,4450,4450,4450,4450,0
|
|
20240109,154000,74854512470,4450,4450,4450,4450,0
|
|
20240109,153900,74854512470,4450,4450,4450,4450,0
|
|
20240109,153800,74854512470,4450,4450,4450,4450,0
|
|
20240109,153700,74854512470,4450,4450,4450,4450,124405
|
|
20240109,153600,74854512470,4450,4450,4450,4450,0
|
|
20240109,153500,74854512470,4450,4450,4450,4450,0
|
|
20240109,153400,74854512470,4450,4450,4450,4450,0
|
|
20240109,153300,74854512470,4450,4450,4450,4450,0
|
|
20240109,153200,74854512470,4450,4450,4450,4450,0
|
|
20240109,153100,74854512470,4450,4450,4450,4450,0
|
|
20240109,153000,74854512470,4450,4450,4450,4450,124405
|
|
20240109,152900,74300910220,4410,4410,4410,4410,0
|
|
20240109,152800,74300910220,4410,4410,4410,4410,0
|
|
20240109,152700,74300910220,4410,4410,4410,4410,0
|
|
20240109,152600,74300910220,4410,4410,4410,4410,0
|
|
20240109,152500,74300910220,4410,4410,4410,4410,0
|
|
20240109,152400,74300910220,4410,4410,4410,4410,0
|
|
20240109,152300,74300910220,4410,4410,4410,4410,0
|
|
20240109,152200,74300910220,4410,4410,4410,4410,0
|
|
20240109,152100,74300910220,4410,4410,4410,4410,0
|
|
20240109,152000,74300910220,4410,4410,4410,4410,0
|
|
20240109,151900,74300910220,4410,4400,4420,4400,37275
|
|
20240109,151800,74136570130,4400,4425,4425,4400,24651
|
|
20240109,151700,74027773290,4425,4410,4425,4400,24325
|
|
20240109,151600,73920471525,4415,4415,4415,4405,10063
|
|
20240109,151500,73876093470,4410,4425,4425,4410,11245
|
|
20240109,151400,73826419850,4425,4420,4425,4415,6551
|
|
20240109,151300,73797474955,4420,4410,4425,4405,18988
|
|
20240109,151200,73713596425,4410,4405,4410,4395,21789
|
|
20240109,151100,73617673270,4405,4405,4410,4400,8773
|
|
20240109,151000,73579022325,4400,4415,4415,4400,10329
|
|
20240109,150900,73533503860,4415,4415,4415,4405,20875
|
|
20240109,150800,73441431780,4415,4415,4415,4410,4736
|
|
20240109,150700,73420528175,4415,4415,4420,4410,17602
|
|
20240109,150600,73342838550,4415,4415,4415,4410,5599
|
|
20240109,150500,73318120870,4415,4410,4415,4405,5425
|
|
20240109,150400,73294197025,4410,4405,4415,4405,11841
|
|
20240109,150300,73241984200,4405,4405,4405,4400,3479
|
|
20240109,150200,73226664725,4405,4400,4410,4395,7502
|
|
20240109,150100,73193640520,4395,4405,4410,4395,5129
|
|
20240109,150000,73171053440,4405,4410,4415,4405,6221
|
|
20240109,145900,73143623050,4410,4410,4415,4405,9609
|
|
20240109,145800,73101239860,4410,4400,4410,4395,7267
|
|
20240109,145700,73069268350,4395,4405,4405,4395,4858
|
|
20240109,145600,73047884725,4405,4390,4405,4390,5866
|
|
20240109,145500,73022098335,4390,4395,4400,4390,11035
|
|
20240109,145400,72973611310,4395,4395,4400,4395,3232
|
|
20240109,145300,72959403985,4395,4385,4395,4385,4081
|
|
20240109,145200,72941485370,4385,4380,4385,4375,3069
|
|
20240109,145100,72928047865,4375,4385,4390,4375,3262
|
|
20240109,145000,72913750985,4385,4380,4385,4370,15262
|
|
20240109,144900,72846960525,4385,4390,4390,4380,4201
|
|
20240109,144800,72828540890,4390,4385,4390,4375,9561
|
|
20240109,144700,72786634415,4385,4390,4395,4380,3904
|
|
20240109,144600,72769516375,4390,4400,4400,4375,16473
|
|
20240109,144500,72697272335,4400,4405,4405,4395,3545
|
|
20240109,144400,72681670415,4400,4395,4405,4390,7077
|
|
20240109,144300,72650540470,4395,4390,4405,4390,8165
|
|
20240109,144200,72614665935,4390,4415,4420,4390,10079
|
|
20240109,144100,72570294580,4415,4425,4425,4415,3654
|
|
20240109,144000,72554140925,4425,4425,4430,4425,3669
|
|
20240109,143900,72537893685,4425,4430,4430,4420,2935
|
|
20240109,143800,72524907240,4430,4425,4430,4420,3141
|
|
20240109,143700,72511014245,4420,4410,4425,4410,3012
|
|
20240109,143600,72497706615,4410,4415,4420,4410,5567
|
|
20240109,143500,72473142840,4415,4410,4415,4405,4889
|
|
20240109,143400,72451579045,4410,4385,4410,4385,9670
|
|
20240109,143300,72409046620,4385,4415,4415,4375,23270
|
|
20240109,143200,72306749100,4415,4420,4425,4415,3741
|
|
20240109,143100,72290226290,4425,4425,4435,4420,7232
|
|
20240109,143000,72258200630,4430,4425,4430,4415,9760
|
|
20240109,142900,72215032305,4425,4430,4430,4415,8596
|
|
20240109,142800,72177003415,4430,4420,4430,4410,15505
|
|
20240109,142700,72108472715,4410,4415,4425,4410,7592
|
|
20240109,142600,72074938685,4415,4415,4420,4395,19395
|
|
20240109,142500,71989406300,4415,4410,4420,4390,24552
|
|
20240109,142400,71881301335,4410,4420,4425,4405,27282
|
|
20240109,142300,71760988655,4420,4445,4460,4400,56249
|
|
20240109,142200,71512165870,4455,4490,4490,4445,65131
|
|
20240109,142100,71220693820,4490,4490,4490,4480,6058
|
|
20240109,142000,71193533205,4490,4485,4495,4480,8453
|
|
20240109,141900,71155614845,4490,4495,4495,4485,6057
|
|
20240109,141800,71128410425,4495,4495,4495,4485,10942
|
|
20240109,141700,71079287370,4495,4475,4495,4465,13215
|
|
20240109,141600,71020075380,4475,4480,4480,4470,4250
|
|
20240109,141500,71001063190,4480,4475,4485,4475,6383
|
|
20240109,141400,70972479595,4475,4490,4490,4465,8827
|
|
20240109,141300,70932951475,4485,4480,4495,4480,8658
|
|
20240109,141200,70894096525,4485,4480,4485,4475,8390
|
|
20240109,141100,70856488765,4480,4490,4490,4475,5117
|
|
20240109,141000,70833554935,4485,4480,4490,4470,10073
|
|
20240109,140900,70788429045,4475,4470,4480,4470,5993
|
|
20240109,140800,70761602320,4470,4445,4475,4445,4300
|
|
20240109,140700,70742440560,4445,4450,4450,4440,3960
|
|
20240109,140600,70724843925,4450,4440,4450,4440,3705
|
|
20240109,140500,70708381635,4440,4445,4450,4440,15044
|
|
20240109,140400,70641517060,4450,4455,4455,4445,6444
|
|
20240109,140300,70612857270,4450,4465,4475,4450,5577
|
|
20240109,140200,70587962440,4470,4450,4475,4440,11150
|
|
20240109,140100,70538328230,4445,4455,4455,4445,7045
|
|
20240109,140000,70506997065,4455,4455,4460,4450,4932
|
|
20240109,135900,70485040370,4455,4460,4460,4450,3475
|
|
20240109,135800,70469565790,4460,4465,4465,4450,17390
|
|
20240109,135700,70392083685,4465,4480,4480,4465,6094
|
|
20240109,135600,70364835940,4480,4495,4495,4475,11657
|
|
20240109,135500,70312575960,4495,4510,4510,4490,22424
|
|
20240109,135400,70211589745,4510,4495,4515,4480,46998
|
|
20240109,135300,69999936960,4490,4490,4495,4485,5477
|
|
20240109,135200,69975361350,4485,4475,4490,4475,8732
|
|
20240109,135100,69936198560,4480,4475,4480,4470,4397
|
|
20240109,135000,69916519480,4480,4480,4490,4475,15260
|
|
20240109,134900,69848155385,4475,4475,4485,4465,12475
|
|
20240109,134800,69792315935,4470,4460,4480,4450,10544
|
|
20240109,134700,69745191990,4470,4470,4470,4445,17879
|
|
20240109,134600,69665523470,4465,4440,4465,4435,9692
|
|
20240109,134500,69622307725,4435,4445,4445,4415,33867
|
|
20240109,134400,69472409160,4445,4465,4465,4445,12526
|
|
20240109,134300,69416639685,4455,4465,4480,4445,17532
|
|
20240109,134200,69338509545,4465,4495,4500,4465,25578
|
|
20240109,134100,69223881975,4505,4500,4515,4500,20925
|
|
20240109,134000,69129573180,4505,4510,4515,4495,46808
|
|
20240109,133900,68918718975,4510,4495,4510,4485,45469
|
|
20240109,133800,68714041390,4490,4475,4495,4470,49941
|
|
20240109,133700,68489979110,4475,4460,4475,4455,16625
|
|
20240109,133600,68415709335,4460,4455,4470,4450,22928
|
|
20240109,133500,68313399520,4450,4455,4460,4445,29094
|
|
20240109,133400,68183864480,4455,4440,4455,4440,22566
|
|
20240109,133300,68083509775,4445,4435,4445,4430,9794
|
|
20240109,133200,68040065320,4430,4430,4445,4430,13069
|
|
20240109,133100,67982078575,4430,4420,4430,4410,8359
|
|
20240109,133000,67945116815,4420,4395,4420,4390,16398
|
|
20240109,132900,67872881105,4395,4410,4410,4390,6115
|
|
20240109,132800,67845964400,4405,4405,4410,4400,7445
|
|
20240109,132700,67813158870,4405,4395,4410,4390,11406
|
|
20240109,132600,67763008410,4395,4415,4420,4395,13543
|
|
20240109,132500,67703335930,4410,4400,4415,4395,7487
|
|
20240109,132400,67670335765,4400,4395,4440,4390,35097
|
|
20240109,132300,67515498985,4395,4390,4400,4360,29808
|
|
20240109,132200,67384909550,4390,4405,4405,4350,57375
|
|
20240109,132100,67134030625,4400,4385,4405,4375,33690
|
|
20240109,132000,66986176860,4390,4410,4415,4380,28968
|
|
20240109,131900,66858896365,4415,4410,4430,4410,6473
|
|
20240109,131800,66830272520,4410,4420,4420,4410,3773
|
|
20240109,131700,66813608640,4420,4425,4425,4405,31784
|
|
20240109,131600,66673462455,4420,4450,4460,4420,18736
|
|
20240109,131500,66590203235,4450,4440,4450,4435,11517
|
|
20240109,131400,66539076740,4445,4445,4450,4435,20483
|
|
20240109,131300,66448134435,4445,4440,4450,4425,21415
|
|
20240109,131200,66353005505,4440,4420,4440,4395,67638
|
|
20240109,131100,66054814520,4420,4435,4435,4410,38904
|
|
20240109,131000,65883033570,4425,4460,4470,4415,50069
|
|
20240109,130900,65660743430,4460,4480,4485,4460,17893
|
|
20240109,130800,65580726740,4485,4500,4500,4480,22872
|
|
20240109,130700,65478087405,4500,4500,4510,4495,8173
|
|
20240109,130600,65441308985,4500,4515,4520,4500,33051
|
|
20240109,130500,65292155340,4520,4505,4525,4500,28546
|
|
20240109,130400,65163333175,4500,4495,4505,4490,5053
|
|
20240109,130300,65140601110,4500,4500,4505,4480,14923
|
|
20240109,130200,65073512370,4495,4495,4510,4490,15868
|
|
20240109,130100,65002116705,4495,4480,4495,4480,4899
|
|
20240109,130000,64980132415,4475,4480,4490,4460,16188
|
|
20240109,125900,64907721520,4475,4480,4480,4470,5108
|
|
20240109,125800,64884846010,4480,4475,4480,4470,7927
|
|
20240109,125700,64849387010,4480,4485,4485,4475,2129
|
|
20240109,125600,64839849720,4485,4490,4490,4480,173
|
|
20240109,125500,64839073830,4480,4485,4490,4480,5942
|
|
20240109,125400,64812443670,4485,4485,4490,4480,5117
|
|
20240109,125300,64789506415,4480,4490,4490,4480,3249
|
|
20240109,125200,64774941685,4490,4500,4500,4490,13902
|
|
20240109,125100,64712466110,4495,4480,4500,4480,13374
|
|
20240109,125000,64652331380,4490,4470,4490,4460,10648
|
|
20240109,124900,64604659435,4460,4465,4475,4460,6968
|
|
20240109,124800,64573533805,4465,4480,4480,4455,14147
|
|
20240109,124700,64510327880,4480,4480,4485,4475,6244
|
|
20240109,124600,64482354125,4480,4480,4485,4480,6557
|
|
20240109,124500,64452974655,4485,4485,4490,4480,7000
|
|
20240109,124400,64421595615,4485,4490,4490,4475,5313
|
|
20240109,124300,64397769070,4495,4495,4500,4490,13189
|
|
20240109,124200,64338472530,4495,4490,4500,4485,10478
|
|
20240109,124100,64291400840,4490,4475,4490,4470,11415
|
|
20240109,124000,64240227765,4475,4450,4475,4445,13583
|
|
20240109,123900,64179739595,4450,4465,4470,4450,21802
|
|
20240109,123800,64082539125,4460,4480,4480,4460,16724
|
|
20240109,123700,64007795610,4475,4500,4500,4475,14097
|
|
20240109,123600,63944593825,4495,4495,4500,4480,13544
|
|
20240109,123500,63883767355,4495,4480,4495,4480,7007
|
|
20240109,123400,63852299390,4480,4485,4485,4470,19008
|
|
20240109,123300,63767169125,4480,4485,4490,4480,7700
|
|
20240109,123200,63732655575,4485,4480,4490,4480,14681
|
|
20240109,123100,63666837005,4480,4470,4480,4465,16713
|
|
20240109,123000,63592097795,4470,4450,4475,4440,31516
|
|
20240109,122900,63451495180,4440,4460,4475,4425,132842
|
|
20240109,122800,62860850220,4460,4510,4515,4450,124096
|
|
20240109,122700,62304957080,4515,4530,4535,4510,36678
|
|
20240109,122600,62139163695,4535,4535,4540,4530,5527
|
|
20240109,122500,62114107370,4535,4555,4555,4530,10514
|
|
20240109,122400,62066417660,4550,4550,4570,4540,29469
|
|
20240109,122300,61932205630,4560,4535,4560,4535,9311
|
|
20240109,122200,61889858955,4540,4540,4545,4535,7355
|
|
20240109,122100,61856481880,4545,4550,4560,4545,5058
|
|
20240109,122000,61833444705,4545,4550,4555,4540,9505
|
|
20240109,121900,61790244580,4555,4570,4570,4550,9166
|
|
20240109,121800,61748443710,4570,4555,4580,4555,26626
|
|
20240109,121700,61626729350,4580,4545,4585,4545,35305
|
|
20240109,121600,61465472225,4545,4530,4545,4530,12612
|
|
20240109,121500,61408235105,4525,4525,4540,4520,8498
|
|
20240109,121400,61369716945,4520,4535,4545,4515,10635
|
|
20240109,121300,61321486665,4535,4515,4535,4510,16379
|
|
20240109,121200,61247504535,4515,4520,4520,4510,19940
|
|
20240109,121100,61157523275,4515,4530,4530,4510,33425
|
|
20240109,121000,61006505600,4520,4535,4540,4515,20918
|
|
20240109,120900,60911868120,4530,4535,4545,4525,10028
|
|
20240109,120800,60866421250,4545,4540,4545,4530,8951
|
|
20240109,120700,60825784730,4545,4525,4545,4525,18818
|
|
20240109,120600,60740451475,4530,4535,4545,4520,14676
|
|
20240109,120500,60674028395,4535,4525,4550,4520,27356
|
|
20240109,120400,60550067980,4525,4530,4545,4515,29036
|
|
20240109,120300,60418512595,4515,4550,4550,4510,44126
|
|
20240109,120200,60218728745,4550,4575,4580,4550,23203
|
|
20240109,120100,60112907675,4575,4565,4585,4565,12984
|
|
20240109,120000,60053567815,4565,4560,4570,4560,3921
|
|
20240109,115900,60035671365,4555,4565,4570,4555,12826
|
|
20240109,115800,59977149530,4565,4555,4570,4550,21745
|
|
20240109,115700,59878029010,4560,4575,4590,4555,20875
|
|
20240109,115600,59782763830,4580,4550,4595,4545,13607
|
|
20240109,115500,59720493175,4545,4570,4580,4545,17772
|
|
20240109,115400,59639469140,4570,4585,4590,4560,18800
|
|
20240109,115300,59553381000,4585,4585,4595,4575,15415
|
|
20240109,115200,59482709210,4590,4560,4590,4550,18725
|
|
20240109,115100,59397168775,4560,4565,4570,4560,23101
|
|
20240109,115000,59291679615,4565,4565,4595,4565,25468
|
|
20240109,114900,59175065320,4560,4535,4600,4520,47628
|
|
20240109,114800,58957719375,4535,4575,4580,4525,90929
|
|
20240109,114700,58543337250,4575,4565,4590,4565,32716
|
|
20240109,114600,58393521815,4565,4565,4575,4540,42579
|
|
20240109,114500,58199378985,4560,4575,4605,4505,167594
|
|
20240109,114400,57436066600,4570,4660,4670,4560,108661
|
|
20240109,114300,56934823860,4660,4665,4670,4660,13089
|
|
20240109,114200,56873770585,4665,4680,4680,4650,26517
|
|
20240109,114100,56750315340,4680,4705,4705,4665,24003
|
|
20240109,114000,56637838050,4700,4700,4705,4695,11249
|
|
20240109,113900,56584977355,4700,4700,4700,4690,10273
|
|
20240109,113800,56536729285,4700,4655,4700,4650,15793
|
|
20240109,113700,56462891075,4655,4670,4675,4650,46696
|
|
20240109,113600,56245365910,4675,4690,4690,4670,30487
|
|
20240109,113500,56102778115,4690,4700,4705,4685,20569
|
|
20240109,113400,56006179185,4700,4715,4715,4700,9453
|
|
20240109,113300,55961685075,4710,4715,4715,4705,7069
|
|
20240109,113200,55928392290,4710,4725,4725,4705,29598
|
|
20240109,113100,55788903465,4720,4725,4725,4720,4293
|
|
20240109,113000,55768630890,4725,4720,4725,4715,9456
|
|
20240109,112900,55723999825,4720,4720,4725,4715,11924
|
|
20240109,112800,55667745640,4715,4715,4720,4710,7795
|
|
20240109,112700,55630982490,4715,4715,4715,4710,6863
|
|
20240109,112600,55598644950,4715,4715,4715,4705,8839
|
|
20240109,112500,55556998555,4715,4705,4715,4705,11228
|
|
20240109,112400,55504126255,4710,4695,4710,4690,17745
|
|
20240109,112300,55420714035,4695,4685,4695,4680,26347
|
|
20240109,112200,55297225325,4680,4690,4695,4680,22604
|
|
20240109,112100,55191342405,4695,4700,4700,4685,21137
|
|
20240109,112000,55092195925,4700,4695,4700,4695,3845
|
|
20240109,111900,55074143100,4695,4710,4710,4690,22670
|
|
20240109,111800,54967575550,4710,4715,4720,4710,12467
|
|
20240109,111700,54908776415,4720,4720,4725,4715,17700
|
|
20240109,111600,54825175535,4725,4715,4725,4710,8807
|
|
20240109,111500,54783625415,4715,4715,4720,4710,6646
|
|
20240109,111400,54752294650,4715,4705,4715,4700,15732
|
|
20240109,111300,54678247775,4705,4710,4710,4700,6019
|
|
20240109,111200,54649943270,4710,4700,4710,4695,12367
|
|
20240109,111100,54591772680,4695,4685,4700,4685,26144
|
|
20240109,111000,54469211160,4685,4700,4700,4675,50629
|
|
20240109,110900,54231920675,4700,4705,4710,4700,33242
|
|
20240109,110800,54075622470,4710,4730,4730,4705,13417
|
|
20240109,110700,54012303380,4730,4735,4740,4720,25667
|
|
20240109,110600,53890953800,4735,4715,4740,4710,16021
|
|
20240109,110500,53815298275,4710,4720,4720,4705,20088
|
|
20240109,110400,53720637970,4715,4715,4725,4705,35603
|
|
20240109,110300,53552962785,4715,4745,4745,4715,32652
|
|
20240109,110200,53398760055,4745,4735,4745,4730,16306
|
|
20240109,110100,53321543520,4745,4730,4745,4730,17220
|
|
20240109,110000,53240011290,4735,4745,4745,4715,58864
|
|
20240109,105900,52961711270,4745,4760,4765,4735,29180
|
|
20240109,105800,52823115260,4765,4760,4765,4750,10908
|
|
20240109,105700,52771222275,4760,4785,4790,4760,47731
|
|
20240109,105600,52543600090,4785,4785,4795,4780,15260
|
|
20240109,105500,52470573290,4790,4805,4810,4780,35943
|
|
20240109,105400,52298471765,4805,4815,4815,4795,38318
|
|
20240109,105300,52114171395,4815,4775,4815,4770,55556
|
|
20240109,105200,51847756115,4780,4775,4790,4765,15951
|
|
20240109,105100,51771428470,4775,4785,4795,4755,24394
|
|
20240109,105000,51654950320,4785,4770,4785,4765,15616
|
|
20240109,104900,51580390130,4770,4750,4775,4745,23020
|
|
20240109,104800,51470887410,4755,4740,4755,4735,25264
|
|
20240109,104700,51351065705,4740,4780,4780,4740,41993
|
|
20240109,104600,51151435910,4780,4775,4785,4765,11600
|
|
20240109,104500,51096074960,4770,4795,4805,4765,23557
|
|
20240109,104400,50983311370,4795,4800,4810,4780,21289
|
|
20240109,104300,50881265990,4800,4770,4815,4765,49358
|
|
20240109,104200,50644538320,4770,4765,4775,4755,22810
|
|
20240109,104100,50535816300,4765,4780,4790,4765,43604
|
|
20240109,104000,50327694170,4780,4805,4810,4770,56338
|
|
20240109,103900,50058006375,4805,4790,4835,4790,79623
|
|
20240109,103800,49674129440,4790,4790,4835,4790,163662
|
|
20240109,103700,48885452505,4785,4810,4825,4785,102225
|
|
20240109,103600,48393876150,4805,4740,4825,4735,172823
|
|
20240109,103500,47566738675,4740,4725,4760,4725,35877
|
|
20240109,103400,47396297555,4725,4710,4725,4700,16845
|
|
20240109,103300,47316928835,4715,4700,4735,4695,16227
|
|
20240109,103200,47240461135,4700,4715,4720,4680,38765
|
|
20240109,103100,47058149840,4715,4745,4745,4685,48103
|
|
20240109,103000,46831182905,4745,4760,4770,4735,60081
|
|
20240109,102900,46545334530,4760,4755,4770,4745,43381
|
|
20240109,102800,46338791585,4755,4765,4770,4735,72181
|
|
20240109,102700,45995653585,4770,4710,4770,4705,98770
|
|
20240109,102600,45526998280,4710,4685,4710,4670,55486
|
|
20240109,102500,45266870945,4685,4660,4685,4650,31626
|
|
20240109,102400,45119498750,4660,4680,4680,4655,49096
|
|
20240109,102300,44890639485,4680,4685,4685,4660,38609
|
|
20240109,102200,44710480360,4675,4685,4695,4675,37122
|
|
20240109,102100,44536632870,4680,4700,4705,4680,29901
|
|
20240109,102000,44396197870,4705,4715,4715,4670,51384
|
|
20240109,101900,44155276355,4710,4740,4745,4705,54734
|
|
20240109,101800,43896615950,4740,4725,4750,4715,65743
|
|
20240109,101700,43585118005,4725,4725,4760,4725,64982
|
|
20240109,101600,43276978490,4735,4745,4760,4725,104908
|
|
20240109,101500,42779174930,4745,4710,4745,4710,67178
|
|
20240109,101400,42461131635,4715,4720,4740,4685,164900
|
|
20240109,101300,41683035375,4715,4695,4720,4685,99459
|
|
20240109,101200,41215432180,4695,4635,4700,4630,109420
|
|
20240109,101100,40704382865,4635,4640,4660,4635,77561
|
|
20240109,101000,40344363845,4650,4670,4675,4630,116036
|
|
20240109,100900,39804905890,4670,4715,4715,4650,186021
|
|
20240109,100800,38933365375,4715,4720,4725,4715,12524
|
|
20240109,100700,38874258015,4715,4730,4740,4715,21466
|
|
20240109,100600,38772829450,4730,4730,4740,4720,14844
|
|
20240109,100500,38702653830,4740,4725,4760,4720,47642
|
|
20240109,100400,38476968190,4720,4720,4745,4710,33067
|
|
20240109,100300,38320713585,4720,4730,4745,4710,36926
|
|
20240109,100200,38146456280,4725,4765,4775,4725,48411
|
|
20240109,100100,37916344970,4765,4720,4770,4710,89891
|
|
20240109,100000,37491064735,4725,4730,4735,4725,27926
|
|
20240109,095900,37359004165,4730,4750,4760,4710,79271
|
|
20240109,095800,36984065935,4745,4765,4770,4740,99888
|
|
20240109,095700,36509221745,4765,4805,4810,4760,89151
|
|
20240109,095600,36082291530,4810,4830,4855,4810,79219
|
|
20240109,095500,35699157665,4830,4875,4885,4810,140019
|
|
20240109,095400,35020558715,4875,4870,4895,4855,230456
|
|
20240109,095300,33895484920,4860,4815,4880,4800,213672
|
|
20240109,095200,32858554775,4815,4745,4895,4745,316720
|
|
20240109,095100,31333096425,4740,4720,4755,4715,32663
|
|
20240109,095000,31178227990,4715,4770,4770,4710,65084
|
|
20240109,094900,30869830500,4770,4740,4790,4730,104446
|
|
20240109,094800,30371422620,4740,4725,4750,4715,49967
|
|
20240109,094700,30135183000,4725,4750,4770,4725,72647
|
|
20240109,094600,29790215505,4755,4720,4760,4700,130857
|
|
20240109,094500,29172243745,4725,4735,4740,4705,94155
|
|
20240109,094400,28727920865,4730,4775,4780,4705,186040
|
|
20240109,094300,27846189740,4775,4785,4840,4770,132708
|
|
20240109,094200,27207867180,4790,4765,4830,4760,250126
|
|
20240109,094100,26009505435,4765,4805,4835,4750,287622
|
|
20240109,094000,24634804045,4810,4830,4875,4780,367830
|
|
20240109,093900,22859767555,4920,4920,4920,4920,0
|
|
20240109,093800,22859767555,4920,4920,4920,4920,0
|
|
20240109,093700,22859767555,4920,4810,4920,4795,631697
|
|
20240109,093600,19791570335,4815,4625,4820,4620,630641
|
|
20240109,093500,16794081860,4625,4575,4635,4540,165506
|
|
20240109,093400,16037425660,4575,4635,4645,4545,148562
|
|
20240109,093300,15355776430,4640,4600,4670,4590,144148
|
|
20240109,093200,14688996525,4595,4725,4725,4540,294424
|
|
20240109,093100,13329316945,4715,4650,4755,4645,399787
|
|
20240109,093000,11439134410,4655,4515,4700,4490,444213
|
|
20240109,092900,9391078900,4515,4485,4550,4460,261404
|
|
20240109,092800,8210159015,4485,4480,4560,4370,511528
|
|
20240109,092700,5910401815,4460,4475,4485,4460,143101
|
|
20240109,092600,5270078340,4330,4330,4330,4330,0
|
|
20240109,092500,5270078340,4330,4275,4330,4255,146500
|
|
20240109,092400,4641204615,4275,4185,4285,4185,176586
|
|
20240109,092300,3892886315,4180,4150,4200,4130,133359
|
|
20240109,092200,3335955985,4140,4130,4185,4095,152463
|
|
20240109,092100,2703507795,4135,4055,4150,4055,122466
|
|
20240109,092000,2200885800,4055,4045,4060,4035,65285
|
|
20240109,091900,1936540005,4045,4015,4045,4010,59999
|
|
20240109,091800,1694655785,4020,4000,4020,4000,25967
|
|
20240109,091700,1590446920,4000,3980,4005,3975,24275
|
|
20240109,091600,1493624540,3975,3975,3995,3975,5610
|
|
20240109,091500,1471278100,3975,3970,3980,3960,5038
|
|
20240109,091400,1451297150,3970,4000,4005,3960,9700
|
|
20240109,091300,1412767765,4000,4000,4005,3970,15425
|
|
20240109,091200,1351190200,4005,3985,4035,3965,83740
|
|
20240109,091100,1015746285,3985,3985,3990,3965,16583
|
|
20240109,091000,949741905,3985,3995,4020,3985,32119
|
|
20240109,090900,821230230,3995,3945,4020,3940,63991
|
|
20240109,090800,566648020,3940,3925,3960,3925,16877
|
|
20240109,090700,500166115,3925,3905,3930,3905,14511
|
|
20240109,090600,443237795,3905,3895,3910,3890,12636
|
|
20240109,090500,393934735,3880,3880,3910,3875,9755
|
|
20240109,090400,356020370,3880,3910,3910,3875,16946
|
|
20240109,090300,290049125,3915,3945,3945,3905,17760
|
|
20240109,090200,220424720,3935,3940,3950,3930,17115
|
|
20240109,090100,152968110,3945,3935,3950,3930,7434
|
|
20240109,090000,123675990,3935,3940,3950,3910,30712
|