703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,204000,31233928200,3435,3435,3435,3435,44640
|
|
20240103,203900,31233928200,3435,3435,3435,3435,0
|
|
20240103,203800,31233928200,3435,3435,3435,3435,0
|
|
20240103,203700,31233928200,3435,3435,3435,3435,0
|
|
20240103,203600,31233928200,3435,3435,3435,3435,0
|
|
20240103,203500,31233928200,3435,3435,3435,3435,0
|
|
20240103,203400,31233928200,3435,3435,3435,3435,0
|
|
20240103,203300,31233928200,3435,3435,3435,3435,0
|
|
20240103,203200,31233928200,3435,3435,3435,3435,0
|
|
20240103,203100,31233928200,3435,3435,3435,3435,0
|
|
20240103,203000,31233928200,3435,3435,3435,3435,0
|
|
20240103,202900,31233928200,3435,3435,3435,3435,0
|
|
20240103,202800,31233928200,3435,3435,3435,3435,0
|
|
20240103,202700,31233928200,3435,3435,3435,3435,0
|
|
20240103,202600,31233928200,3435,3435,3435,3435,0
|
|
20240103,202500,31233928200,3435,3435,3435,3435,0
|
|
20240103,202400,31233928200,3435,3435,3435,3435,0
|
|
20240103,202300,31233928200,3435,3435,3435,3435,0
|
|
20240103,202200,31233928200,3435,3435,3435,3435,0
|
|
20240103,202100,31233928200,3435,3435,3435,3435,0
|
|
20240103,202000,31233928200,3435,3435,3435,3435,0
|
|
20240103,201900,31233928200,3435,3435,3435,3435,0
|
|
20240103,201800,31233928200,3435,3435,3435,3435,0
|
|
20240103,201700,31233928200,3435,3435,3435,3435,0
|
|
20240103,201600,31233928200,3435,3435,3435,3435,0
|
|
20240103,201500,31233928200,3435,3435,3435,3435,0
|
|
20240103,201400,31233928200,3435,3435,3435,3435,0
|
|
20240103,201300,31233928200,3435,3435,3435,3435,0
|
|
20240103,201200,31233928200,3435,3435,3435,3435,0
|
|
20240103,201100,31233928200,3435,3435,3435,3435,0
|
|
20240103,201000,31233928200,3435,3435,3435,3435,44640
|
|
20240103,200900,31233928200,3435,3435,3435,3435,0
|
|
20240103,200800,31233928200,3435,3435,3435,3435,0
|
|
20240103,200700,31233928200,3435,3435,3435,3435,0
|
|
20240103,200600,31233928200,3435,3435,3435,3435,0
|
|
20240103,200500,31233928200,3435,3435,3435,3435,0
|
|
20240103,200400,31233928200,3435,3435,3435,3435,0
|
|
20240103,200300,31233928200,3435,3435,3435,3435,0
|
|
20240103,200200,31233928200,3435,3435,3435,3435,0
|
|
20240103,200100,31233928200,3435,3435,3435,3435,0
|
|
20240103,200000,31233928200,3435,3435,3435,3435,0
|
|
20240103,195900,31233928200,3435,3435,3435,3435,0
|
|
20240103,195800,31233928200,3435,3435,3435,3435,0
|
|
20240103,195700,31233928200,3435,3435,3435,3435,0
|
|
20240103,195600,31233928200,3435,3435,3435,3435,0
|
|
20240103,195500,31233928200,3435,3435,3435,3435,0
|
|
20240103,195400,31233928200,3435,3435,3435,3435,0
|
|
20240103,195300,31233928200,3435,3435,3435,3435,0
|
|
20240103,195200,31233928200,3435,3435,3435,3435,0
|
|
20240103,195100,31233928200,3435,3435,3435,3435,0
|
|
20240103,195000,31233928200,3435,3435,3435,3435,0
|
|
20240103,194900,31233928200,3435,3435,3435,3435,0
|
|
20240103,194800,31233928200,3435,3435,3435,3435,0
|
|
20240103,194700,31233928200,3435,3435,3435,3435,0
|
|
20240103,194600,31233928200,3435,3435,3435,3435,0
|
|
20240103,194500,31233928200,3435,3435,3435,3435,0
|
|
20240103,194400,31233928200,3435,3435,3435,3435,0
|
|
20240103,194300,31233928200,3435,3435,3435,3435,0
|
|
20240103,194200,31233928200,3435,3435,3435,3435,0
|
|
20240103,194100,31233928200,3435,3435,3435,3435,0
|
|
20240103,194000,31233928200,3435,3435,3435,3435,44640
|
|
20240103,193900,31233928200,3435,3435,3435,3435,0
|
|
20240103,193800,31233928200,3435,3435,3435,3435,0
|
|
20240103,193700,31233928200,3435,3435,3435,3435,0
|
|
20240103,193600,31233928200,3435,3435,3435,3435,0
|
|
20240103,193500,31233928200,3435,3435,3435,3435,0
|
|
20240103,193400,31233928200,3435,3435,3435,3435,0
|
|
20240103,193300,31233928200,3435,3435,3435,3435,0
|
|
20240103,193200,31233928200,3435,3435,3435,3435,0
|
|
20240103,193100,31233928200,3435,3435,3435,3435,0
|
|
20240103,193000,31233928200,3435,3435,3435,3435,0
|
|
20240103,192900,31233928200,3435,3435,3435,3435,0
|
|
20240103,192800,31233928200,3435,3435,3435,3435,0
|
|
20240103,192700,31233928200,3435,3435,3435,3435,0
|
|
20240103,192600,31233928200,3435,3435,3435,3435,0
|
|
20240103,192500,31233928200,3435,3435,3435,3435,0
|
|
20240103,192400,31233928200,3435,3435,3435,3435,0
|
|
20240103,192300,31233928200,3435,3435,3435,3435,0
|
|
20240103,192200,31233928200,3435,3435,3435,3435,0
|
|
20240103,192100,31233928200,3435,3435,3435,3435,0
|
|
20240103,192000,31233928200,3435,3435,3435,3435,0
|
|
20240103,191900,31233928200,3435,3435,3435,3435,0
|
|
20240103,191800,31233928200,3435,3435,3435,3435,0
|
|
20240103,191700,31233928200,3435,3435,3435,3435,0
|
|
20240103,191600,31233928200,3435,3435,3435,3435,0
|
|
20240103,191500,31233928200,3435,3435,3435,3435,0
|
|
20240103,191400,31233928200,3435,3435,3435,3435,0
|
|
20240103,191300,31233928200,3435,3435,3435,3435,0
|
|
20240103,191200,31233928200,3435,3435,3435,3435,0
|
|
20240103,191100,31233928200,3435,3435,3435,3435,0
|
|
20240103,191000,31233928200,3435,3435,3435,3435,44640
|
|
20240103,190900,31233928200,3435,3435,3435,3435,0
|
|
20240103,190800,31233928200,3435,3435,3435,3435,0
|
|
20240103,190700,31233928200,3435,3435,3435,3435,0
|
|
20240103,190600,31233928200,3435,3435,3435,3435,0
|
|
20240103,190500,31233928200,3435,3435,3435,3435,0
|
|
20240103,190400,31233928200,3435,3435,3435,3435,0
|
|
20240103,190300,31233928200,3435,3435,3435,3435,0
|
|
20240103,190200,31233928200,3435,3435,3435,3435,0
|
|
20240103,190100,31233928200,3435,3435,3435,3435,0
|
|
20240103,190000,31233928200,3435,3435,3435,3435,0
|
|
20240103,185900,31233928200,3435,3435,3435,3435,0
|
|
20240103,185800,31233928200,3435,3435,3435,3435,0
|
|
20240103,185700,31233928200,3435,3435,3435,3435,0
|
|
20240103,185600,31233928200,3435,3435,3435,3435,0
|
|
20240103,185500,31233928200,3435,3435,3435,3435,0
|
|
20240103,185400,31233928200,3435,3435,3435,3435,0
|
|
20240103,185300,31233928200,3435,3435,3435,3435,0
|
|
20240103,185200,31233928200,3435,3435,3435,3435,0
|
|
20240103,185100,31233928200,3435,3435,3435,3435,0
|
|
20240103,185000,31233928200,3435,3435,3435,3435,0
|
|
20240103,184900,31233928200,3435,3435,3435,3435,0
|
|
20240103,184800,31233928200,3435,3435,3435,3435,0
|
|
20240103,184700,31233928200,3435,3435,3435,3435,0
|
|
20240103,184600,31233928200,3435,3435,3435,3435,0
|
|
20240103,184500,31233928200,3435,3435,3435,3435,0
|
|
20240103,184400,31233928200,3435,3435,3435,3435,0
|
|
20240103,184300,31233928200,3435,3435,3435,3435,0
|
|
20240103,184200,31233928200,3435,3435,3435,3435,0
|
|
20240103,184100,31233928200,3435,3435,3435,3435,0
|
|
20240103,184000,31233928200,3435,3435,3435,3435,44640
|
|
20240103,183900,31233928200,3435,3435,3435,3435,0
|
|
20240103,183800,31233928200,3435,3435,3435,3435,0
|
|
20240103,183700,31233928200,3435,3435,3435,3435,0
|
|
20240103,183600,31233928200,3435,3435,3435,3435,0
|
|
20240103,183500,31233928200,3435,3435,3435,3435,0
|
|
20240103,183400,31233928200,3435,3435,3435,3435,0
|
|
20240103,183300,31233928200,3435,3435,3435,3435,0
|
|
20240103,183200,31233928200,3435,3435,3435,3435,0
|
|
20240103,183100,31233928200,3435,3435,3435,3435,0
|
|
20240103,183000,31233928200,3435,3435,3435,3435,0
|
|
20240103,182900,31233928200,3435,3435,3435,3435,0
|
|
20240103,182800,31233928200,3435,3435,3435,3435,0
|
|
20240103,182700,31233928200,3435,3435,3435,3435,0
|
|
20240103,182600,31233928200,3435,3435,3435,3435,0
|
|
20240103,182500,31233928200,3435,3435,3435,3435,0
|
|
20240103,182400,31233928200,3435,3435,3435,3435,0
|
|
20240103,182300,31233928200,3435,3435,3435,3435,0
|
|
20240103,182200,31233928200,3435,3435,3435,3435,0
|
|
20240103,182100,31233928200,3435,3435,3435,3435,0
|
|
20240103,182000,31233928200,3435,3435,3435,3435,0
|
|
20240103,181900,31233928200,3435,3435,3435,3435,0
|
|
20240103,181800,31233928200,3435,3435,3435,3435,0
|
|
20240103,181700,31233928200,3435,3435,3435,3435,0
|
|
20240103,181600,31233928200,3435,3435,3435,3435,0
|
|
20240103,181500,31233928200,3435,3435,3435,3435,0
|
|
20240103,181400,31233928200,3435,3435,3435,3435,0
|
|
20240103,181300,31233928200,3435,3435,3435,3435,0
|
|
20240103,181200,31233928200,3435,3435,3435,3435,0
|
|
20240103,181100,31233928200,3435,3435,3435,3435,0
|
|
20240103,181000,31233928200,3435,3435,3435,3435,44640
|
|
20240103,180900,31233928200,3435,3435,3435,3435,0
|
|
20240103,180800,31233928200,3435,3435,3435,3435,0
|
|
20240103,180700,31233928200,3435,3435,3435,3435,0
|
|
20240103,180600,31233928200,3435,3435,3435,3435,0
|
|
20240103,180500,31233928200,3435,3435,3435,3435,0
|
|
20240103,180400,31233928200,3435,3435,3435,3435,0
|
|
20240103,180300,31233928200,3435,3435,3435,3435,0
|
|
20240103,180200,31233928200,3435,3435,3435,3435,0
|
|
20240103,180100,31233928200,3435,3435,3435,3435,0
|
|
20240103,180000,31233928200,3435,3435,3435,3435,0
|
|
20240103,175900,31233928200,3435,3435,3435,3435,0
|
|
20240103,175800,31233928200,3435,3435,3435,3435,0
|
|
20240103,175700,31233928200,3435,3435,3435,3435,0
|
|
20240103,175600,31233928200,3435,3435,3435,3435,0
|
|
20240103,175500,31233928200,3435,3435,3435,3435,0
|
|
20240103,175400,31233928200,3435,3435,3435,3435,0
|
|
20240103,175300,31233928200,3435,3435,3435,3435,0
|
|
20240103,175200,31233928200,3435,3435,3435,3435,0
|
|
20240103,175100,31233928200,3435,3435,3435,3435,0
|
|
20240103,175000,31233928200,3435,3435,3435,3435,0
|
|
20240103,174900,31233928200,3435,3435,3435,3435,0
|
|
20240103,174800,31233928200,3435,3435,3435,3435,0
|
|
20240103,174700,31233928200,3435,3435,3435,3435,0
|
|
20240103,174600,31233928200,3435,3435,3435,3435,0
|
|
20240103,174500,31233928200,3435,3435,3435,3435,0
|
|
20240103,174400,31233928200,3435,3435,3435,3435,0
|
|
20240103,174300,31233928200,3435,3435,3435,3435,0
|
|
20240103,174200,31233928200,3435,3435,3435,3435,0
|
|
20240103,174100,31233928200,3435,3435,3435,3435,0
|
|
20240103,174000,31233928200,3435,3435,3435,3435,44640
|
|
20240103,173900,31233928200,3435,3435,3435,3435,0
|
|
20240103,173800,31233928200,3435,3435,3435,3435,0
|
|
20240103,173700,31233928200,3435,3435,3435,3435,0
|
|
20240103,173600,31233928200,3435,3435,3435,3435,0
|
|
20240103,173500,31233928200,3435,3435,3435,3435,0
|
|
20240103,173400,31233928200,3435,3435,3435,3435,0
|
|
20240103,173300,31233928200,3435,3435,3435,3435,0
|
|
20240103,173200,31233928200,3435,3435,3435,3435,0
|
|
20240103,173100,31233928200,3435,3435,3435,3435,0
|
|
20240103,173000,31233928200,3435,3435,3435,3435,0
|
|
20240103,172900,31233928200,3435,3435,3435,3435,0
|
|
20240103,172800,31233928200,3435,3435,3435,3435,0
|
|
20240103,172700,31233928200,3435,3435,3435,3435,0
|
|
20240103,172600,31233928200,3435,3435,3435,3435,0
|
|
20240103,172500,31233928200,3435,3435,3435,3435,0
|
|
20240103,172400,31233928200,3435,3435,3435,3435,0
|
|
20240103,172300,31233928200,3435,3435,3435,3435,0
|
|
20240103,172200,31233928200,3435,3435,3435,3435,0
|
|
20240103,172100,31233928200,3435,3435,3435,3435,0
|
|
20240103,172000,31233928200,3435,3435,3435,3435,0
|
|
20240103,171900,31233928200,3435,3435,3435,3435,0
|
|
20240103,171800,31233928200,3435,3435,3435,3435,0
|
|
20240103,171700,31233928200,3435,3435,3435,3435,0
|
|
20240103,171600,31233928200,3435,3435,3435,3435,0
|
|
20240103,171500,31233928200,3435,3435,3435,3435,0
|
|
20240103,171400,31233928200,3435,3435,3435,3435,0
|
|
20240103,171300,31233928200,3435,3435,3435,3435,0
|
|
20240103,171200,31233928200,3435,3435,3435,3435,0
|
|
20240103,171100,31233928200,3435,3435,3435,3435,0
|
|
20240103,171000,31233928200,3435,3435,3435,3435,44640
|
|
20240103,170900,31233928200,3435,3435,3435,3435,0
|
|
20240103,170800,31233928200,3435,3435,3435,3435,0
|
|
20240103,170700,31233928200,3435,3435,3435,3435,0
|
|
20240103,170600,31233928200,3435,3435,3435,3435,0
|
|
20240103,170500,31233928200,3435,3435,3435,3435,0
|
|
20240103,170400,31233928200,3435,3435,3435,3435,0
|
|
20240103,170300,31233928200,3435,3435,3435,3435,0
|
|
20240103,170200,31233928200,3435,3435,3435,3435,0
|
|
20240103,170100,31233928200,3435,3435,3435,3435,0
|
|
20240103,170000,31233928200,3435,3435,3435,3435,0
|
|
20240103,165900,31233928200,3435,3435,3435,3435,0
|
|
20240103,165800,31233928200,3435,3435,3435,3435,0
|
|
20240103,165700,31233928200,3435,3435,3435,3435,0
|
|
20240103,165600,31233928200,3435,3435,3435,3435,0
|
|
20240103,165500,31233928200,3435,3435,3435,3435,0
|
|
20240103,165400,31233928200,3435,3435,3435,3435,0
|
|
20240103,165300,31233928200,3435,3435,3435,3435,0
|
|
20240103,165200,31233928200,3435,3435,3435,3435,0
|
|
20240103,165100,31233928200,3435,3435,3435,3435,0
|
|
20240103,165000,31233928200,3435,3435,3435,3435,0
|
|
20240103,164900,31233928200,3435,3435,3435,3435,0
|
|
20240103,164800,31233928200,3435,3435,3435,3435,0
|
|
20240103,164700,31233928200,3435,3435,3435,3435,0
|
|
20240103,164600,31233928200,3435,3435,3435,3435,0
|
|
20240103,164500,31233928200,3435,3435,3435,3435,0
|
|
20240103,164400,31233928200,3435,3435,3435,3435,0
|
|
20240103,164300,31233928200,3435,3435,3435,3435,0
|
|
20240103,164200,31233928200,3435,3435,3435,3435,0
|
|
20240103,164100,31233928200,3435,3435,3435,3435,0
|
|
20240103,164000,31233928200,3435,3435,3435,3435,44640
|
|
20240103,163900,31233928200,3435,3435,3435,3435,0
|
|
20240103,163800,31233928200,3435,3435,3435,3435,0
|
|
20240103,163700,31233928200,3435,3435,3435,3435,0
|
|
20240103,163600,31233928200,3435,3435,3435,3435,0
|
|
20240103,163500,31233928200,3435,3435,3435,3435,0
|
|
20240103,163400,31233928200,3435,3435,3435,3435,0
|
|
20240103,163300,31233928200,3435,3435,3435,3435,0
|
|
20240103,163200,31233928200,3435,3435,3435,3435,0
|
|
20240103,163100,31233928200,3435,3435,3435,3435,0
|
|
20240103,163000,31233928200,3435,3435,3435,3435,0
|
|
20240103,162900,31233928200,3435,3435,3435,3435,0
|
|
20240103,162800,31233928200,3435,3435,3435,3435,0
|
|
20240103,162700,31233928200,3435,3435,3435,3435,0
|
|
20240103,162600,31233928200,3435,3435,3435,3435,0
|
|
20240103,162500,31233928200,3435,3435,3435,3435,0
|
|
20240103,162400,31233928200,3435,3435,3435,3435,0
|
|
20240103,162300,31233928200,3435,3435,3435,3435,0
|
|
20240103,162200,31233928200,3435,3435,3435,3435,0
|
|
20240103,162100,31233928200,3435,3435,3435,3435,0
|
|
20240103,162000,31233928200,3435,3435,3435,3435,0
|
|
20240103,161900,31233928200,3435,3435,3435,3435,0
|
|
20240103,161800,31233928200,3435,3435,3435,3435,0
|
|
20240103,161700,31233928200,3435,3435,3435,3435,0
|
|
20240103,161600,31233928200,3435,3435,3435,3435,0
|
|
20240103,161500,31233928200,3435,3435,3435,3435,0
|
|
20240103,161400,31233928200,3435,3435,3435,3435,0
|
|
20240103,161300,31233928200,3435,3435,3435,3435,0
|
|
20240103,161200,31233928200,3435,3435,3435,3435,0
|
|
20240103,161100,31233928200,3435,3435,3435,3435,0
|
|
20240103,161000,31233928200,3435,3435,3435,3435,44640
|
|
20240103,160900,31233928200,3435,3435,3435,3435,0
|
|
20240103,160800,31233928200,3435,3435,3435,3435,0
|
|
20240103,160700,31233928200,3435,3435,3435,3435,0
|
|
20240103,160600,31233928200,3435,3435,3435,3435,0
|
|
20240103,160500,31233928200,3435,3435,3435,3435,0
|
|
20240103,160400,31233928200,3435,3435,3435,3435,0
|
|
20240103,160300,31233928200,3435,3435,3435,3435,0
|
|
20240103,160200,31233928200,3435,3435,3435,3435,0
|
|
20240103,160100,31233928200,3435,3435,3435,3435,0
|
|
20240103,160000,31233928200,3435,3435,3435,3435,0
|
|
20240103,155900,31233928200,3435,3435,3435,3435,0
|
|
20240103,155800,31233928200,3435,3435,3435,3435,0
|
|
20240103,155700,31233928200,3435,3435,3435,3435,0
|
|
20240103,155600,31233928200,3435,3435,3435,3435,0
|
|
20240103,155500,31233928200,3435,3435,3435,3435,0
|
|
20240103,155400,31233928200,3435,3435,3435,3435,0
|
|
20240103,155300,31233928200,3435,3435,3435,3435,0
|
|
20240103,155200,31233928200,3435,3435,3435,3435,0
|
|
20240103,155100,31233928200,3435,3435,3435,3435,0
|
|
20240103,155000,31233928200,3435,3435,3435,3435,0
|
|
20240103,154900,31233928200,3435,3435,3435,3435,0
|
|
20240103,154800,31233928200,3435,3435,3435,3435,0
|
|
20240103,154700,31233928200,3435,3435,3435,3435,0
|
|
20240103,154600,31233928200,3435,3435,3435,3435,0
|
|
20240103,154500,31233928200,3435,3435,3435,3435,0
|
|
20240103,154400,31233928200,3435,3435,3435,3435,0
|
|
20240103,154300,31233928200,3435,3435,3435,3435,0
|
|
20240103,154200,31233928200,3435,3435,3435,3435,0
|
|
20240103,154100,31233928200,3435,3435,3435,3435,0
|
|
20240103,154000,31233928200,3435,3435,3435,3435,44640
|
|
20240103,153900,31233928200,3435,3435,3435,3435,0
|
|
20240103,153800,31233928200,3435,3435,3435,3435,0
|
|
20240103,153700,31233928200,3435,3435,3435,3435,0
|
|
20240103,153600,31233928200,3435,3435,3435,3435,0
|
|
20240103,153500,31233928200,3435,3435,3435,3435,0
|
|
20240103,153400,31233928200,3435,3435,3435,3435,0
|
|
20240103,153300,31233928200,3435,3435,3435,3435,0
|
|
20240103,153200,31233928200,3435,3435,3435,3435,0
|
|
20240103,153100,31233928200,3435,3435,3435,3435,0
|
|
20240103,153000,31233928200,3435,3435,3435,3435,44640
|
|
20240103,152900,31080589800,3465,3465,3465,3465,0
|
|
20240103,152800,31080589800,3465,3465,3465,3465,0
|
|
20240103,152700,31080589800,3465,3465,3465,3465,0
|
|
20240103,152600,31080589800,3465,3465,3465,3465,0
|
|
20240103,152500,31080589800,3465,3465,3465,3465,0
|
|
20240103,152400,31080589800,3465,3465,3465,3465,0
|
|
20240103,152300,31080589800,3465,3465,3465,3465,0
|
|
20240103,152200,31080589800,3465,3465,3465,3465,0
|
|
20240103,152100,31080589800,3465,3465,3465,3465,0
|
|
20240103,152000,31080589800,3465,3465,3465,3465,0
|
|
20240103,151900,31080589800,3465,3435,3465,3430,14050
|
|
20240103,151800,31032206790,3435,3420,3445,3415,7738
|
|
20240103,151700,31005705725,3420,3415,3425,3415,4596
|
|
20240103,151600,30989992730,3420,3430,3430,3415,4188
|
|
20240103,151500,30975680255,3430,3435,3445,3420,15158
|
|
20240103,151400,30923732295,3445,3425,3445,3425,4156
|
|
20240103,151300,30909483450,3425,3450,3465,3420,19662
|
|
20240103,151200,30841997790,3455,3485,3485,3455,17523
|
|
20240103,151100,30781241325,3475,3490,3490,3475,4839
|
|
20240103,151000,30764412260,3490,3490,3495,3480,8207
|
|
20240103,150900,30735808570,3480,3490,3490,3475,6356
|
|
20240103,150800,30713632860,3490,3485,3490,3475,11190
|
|
20240103,150700,30674668540,3490,3490,3495,3485,3203
|
|
20240103,150600,30663492570,3495,3480,3495,3480,1778
|
|
20240103,150500,30657282110,3495,3490,3500,3480,7669
|
|
20240103,150400,30630552710,3500,3495,3500,3480,5602
|
|
20240103,150300,30610963885,3495,3475,3500,3470,581
|
|
20240103,150200,30608941785,3475,3465,3500,3460,8054
|
|
20240103,150100,30581000570,3460,3480,3480,3460,8340
|
|
20240103,150000,30552048765,3480,3480,3480,3475,4161
|
|
20240103,145900,30537587840,3475,3495,3495,3475,3392
|
|
20240103,145800,30525759520,3495,3490,3495,3485,6372
|
|
20240103,145700,30503520605,3490,3505,3505,3490,1687
|
|
20240103,145600,30497626230,3505,3500,3505,3495,159
|
|
20240103,145500,30497070295,3505,3495,3505,3490,3422
|
|
20240103,145400,30485124915,3495,3485,3515,3485,991
|
|
20240103,145300,30481662015,3485,3485,3510,3485,1690
|
|
20240103,145200,30475771525,3485,3495,3515,3475,10339
|
|
20240103,145100,30439575320,3485,3515,3515,3485,7991
|
|
20240103,145000,30411563780,3515,3525,3525,3505,5745
|
|
20240103,144900,30391406400,3520,3505,3520,3500,7937
|
|
20240103,144800,30363521575,3505,3485,3505,3480,2357
|
|
20240103,144700,30355281525,3480,3475,3485,3470,2155
|
|
20240103,144600,30347789985,3470,3465,3475,3465,6828
|
|
20240103,144500,30324107155,3470,3470,3475,3465,1870
|
|
20240103,144400,30317618885,3470,3475,3475,3470,614
|
|
20240103,144300,30315487535,3480,3485,3485,3465,4726
|
|
20240103,144200,30299080110,3485,3470,3485,3470,207
|
|
20240103,144100,30298361055,3455,3465,3470,3455,9146
|
|
20240103,144000,30266712100,3460,3465,3470,3455,3802
|
|
20240103,143900,30253552910,3485,3470,3485,3460,7091
|
|
20240103,143800,30228963060,3475,3510,3510,3470,13888
|
|
20240103,143700,30180574980,3510,3540,3540,3505,6706
|
|
20240103,143600,30156961265,3540,3540,3540,3535,8418
|
|
20240103,143500,30127179765,3540,3545,3545,3540,7206
|
|
20240103,143400,30101647645,3545,3555,3560,3535,14978
|
|
20240103,143300,30048517060,3555,3570,3580,3540,42533
|
|
20240103,143200,29897058300,3570,3525,3570,3520,36759
|
|
20240103,143100,29766729955,3530,3510,3530,3490,15769
|
|
20240103,143000,29711288390,3490,3485,3510,3475,9958
|
|
20240103,142900,29676535100,3485,3500,3505,3475,5617
|
|
20240103,142800,29656968575,3510,3500,3520,3500,18112
|
|
20240103,142700,29593420010,3495,3465,3500,3465,3571
|
|
20240103,142600,29580957195,3465,3430,3465,3430,1947
|
|
20240103,142500,29574250425,3450,3425,3455,3425,1751
|
|
20240103,142400,29568243540,3425,3425,3445,3415,5063
|
|
20240103,142300,29550932660,3425,3440,3445,3425,4183
|
|
20240103,142200,29536549345,3445,3450,3450,3440,1824
|
|
20240103,142100,29530258405,3460,3425,3470,3425,2574
|
|
20240103,142000,29521379265,3440,3415,3440,3415,9417
|
|
20240103,141900,29489174155,3415,3425,3430,3415,5457
|
|
20240103,141800,29470508380,3430,3420,3435,3420,605
|
|
20240103,141700,29468435430,3420,3430,3430,3420,3570
|
|
20240103,141600,29456211615,3430,3435,3435,3425,4931
|
|
20240103,141500,29439316190,3430,3425,3450,3420,8877
|
|
20240103,141400,29408836695,3420,3420,3430,3420,2096
|
|
20240103,141300,29401665110,3415,3440,3440,3415,11347
|
|
20240103,141200,29362812885,3440,3470,3475,3440,6647
|
|
20240103,141100,29339849095,3475,3465,3480,3465,391
|
|
20240103,141000,29338493035,3480,3465,3480,3465,2088
|
|
20240103,140900,29331257265,3470,3465,3470,3465,1381
|
|
20240103,140800,29326471620,3470,3475,3480,3470,4880
|
|
20240103,140700,29309535030,3475,3495,3495,3475,1971
|
|
20240103,140600,29302670890,3495,3500,3500,3495,1104
|
|
20240103,140500,29298812250,3500,3500,3500,3500,91
|
|
20240103,140400,29298493750,3500,3510,3510,3490,4293
|
|
20240103,140300,29283480975,3510,3505,3515,3500,1887
|
|
20240103,140200,29276866105,3505,3505,3510,3495,4387
|
|
20240103,140100,29261509110,3505,3500,3505,3500,8950
|
|
20240103,140000,29230141075,3500,3495,3500,3490,1475
|
|
20240103,135900,29224986440,3495,3500,3500,3485,3974
|
|
20240103,135800,29211131300,3490,3490,3505,3490,6504
|
|
20240103,135700,29188401735,3485,3485,3495,3480,1846
|
|
20240103,135600,29181963810,3485,3495,3495,3475,8315
|
|
20240103,135500,29152985825,3495,3510,3510,3495,6036
|
|
20240103,135400,29131862440,3510,3515,3515,3500,2038
|
|
20240103,135300,29124712155,3515,3510,3520,3500,7862
|
|
20240103,135200,29097093995,3505,3515,3515,3505,568
|
|
20240103,135100,29095102580,3515,3495,3515,3495,3079
|
|
20240103,135000,29084309060,3495,3495,3500,3495,1692
|
|
20240103,134900,29078390620,3495,3495,3495,3490,177
|
|
20240103,134800,29077772390,3500,3500,3505,3500,10286
|
|
20240103,134700,29041771130,3500,3475,3500,3470,7207
|
|
20240103,134600,29016728865,3475,3480,3510,3475,4995
|
|
20240103,134500,28999331775,3480,3490,3500,3480,953
|
|
20240103,134400,28996006870,3490,3470,3490,3470,2786
|
|
20240103,134300,28986308405,3480,3500,3505,3470,12618
|
|
20240103,134200,28942195890,3500,3505,3505,3500,1192
|
|
20240103,134100,28938020440,3505,3500,3510,3500,3369
|
|
20240103,134000,28926210760,3505,3540,3540,3500,9994
|
|
20240103,133900,28890958740,3540,3520,3540,3515,26455
|
|
20240103,133800,28797593260,3520,3490,3520,3490,13786
|
|
20240103,133700,28749260955,3490,3465,3490,3460,3182
|
|
20240103,133600,28738207940,3460,3455,3460,3455,112
|
|
20240103,133500,28737820590,3460,3450,3460,3450,1461
|
|
20240103,133400,28732779725,3450,3445,3450,3445,5881
|
|
20240103,133300,28712494360,3450,3440,3450,3435,1464
|
|
20240103,133200,28707456410,3440,3430,3440,3415,5144
|
|
20240103,133100,28689837185,3435,3420,3440,3420,3772
|
|
20240103,133000,28676925035,3420,3420,3445,3420,1478
|
|
20240103,132900,28671844075,3440,3440,3440,3410,7315
|
|
20240103,132800,28646727640,3445,3455,3455,3415,5246
|
|
20240103,132700,28628692085,3455,3465,3465,3450,5674
|
|
20240103,132600,28609069225,3460,3465,3470,3460,4653
|
|
20240103,132500,28592959665,3470,3485,3485,3470,2774
|
|
20240103,132400,28583322885,3485,3485,3490,3470,2055
|
|
20240103,132300,28576172915,3485,3470,3485,3460,1723
|
|
20240103,132200,28570193685,3465,3485,3485,3460,1918
|
|
20240103,132100,28563546385,3470,3460,3490,3460,5134
|
|
20240103,132000,28545731185,3465,3455,3465,3455,1324
|
|
20240103,131900,28541153765,3455,3460,3470,3455,681
|
|
20240103,131800,28538795795,3450,3450,3460,3450,4180
|
|
20240103,131700,28524358025,3450,3450,3455,3440,2069
|
|
20240103,131600,28517220785,3450,3450,3455,3450,4764
|
|
20240103,131500,28500778135,3450,3435,3450,3430,3845
|
|
20240103,131400,28487526045,3435,3435,3435,3425,4646
|
|
20240103,131300,28471592900,3435,3425,3440,3425,3395
|
|
20240103,131200,28459931150,3425,3475,3475,3400,30407
|
|
20240103,131100,28355663710,3475,3465,3475,3465,4431
|
|
20240103,131000,28340306905,3465,3505,3505,3460,4687
|
|
20240103,130900,28323973665,3505,3505,3540,3495,24900
|
|
20240103,130800,28236418205,3505,3395,3530,3395,31462
|
|
20240103,130700,28126447795,3395,3400,3410,3395,5204
|
|
20240103,130600,28108767215,3400,3395,3400,3390,2909
|
|
20240103,130500,28098892420,3395,3400,3405,3390,14840
|
|
20240103,130400,28048440695,3400,3400,3405,3395,6533
|
|
20240103,130300,28026227550,3400,3400,3405,3400,7490
|
|
20240103,130200,28000755170,3400,3420,3420,3400,14749
|
|
20240103,130100,27950451150,3420,3395,3420,3390,11261
|
|
20240103,130000,27912211555,3395,3395,3400,3370,15481
|
|
20240103,125900,27859776515,3395,3360,3395,3355,26116
|
|
20240103,125800,27771577565,3360,3365,3370,3350,15530
|
|
20240103,125700,27719358475,3340,3340,3340,3340,0
|
|
20240103,125600,27719358475,3340,3355,3360,3340,14035
|
|
20240103,125500,27672390335,3370,3405,3410,3350,30559
|
|
20240103,125400,27569018915,3405,3420,3420,3400,13690
|
|
20240103,125300,27522360570,3415,3415,3425,3415,6145
|
|
20240103,125200,27501365235,3415,3420,3425,3400,23394
|
|
20240103,125100,27421575180,3425,3430,3445,3420,5106
|
|
20240103,125000,27404070135,3430,3465,3470,3420,19181
|
|
20240103,124900,27338005735,3465,3460,3485,3460,2618
|
|
20240103,124800,27328937825,3485,3470,3490,3460,4830
|
|
20240103,124700,27312200630,3470,3470,3470,3460,2300
|
|
20240103,124600,27304238730,3465,3460,3495,3460,4487
|
|
20240103,124500,27288671670,3460,3475,3480,3460,11351
|
|
20240103,124400,27249315270,3480,3480,3485,3475,2894
|
|
20240103,124300,27239247765,3480,3465,3480,3460,4066
|
|
20240103,124200,27225143830,3470,3485,3495,3460,9618
|
|
20240103,124100,27191726650,3480,3480,3500,3480,3402
|
|
20240103,124000,27179874020,3480,3500,3500,3480,3815
|
|
20240103,123900,27166585035,3510,3495,3510,3480,4869
|
|
20240103,123800,27149568370,3495,3500,3500,3485,6713
|
|
20240103,123700,27126113460,3500,3500,3505,3495,5015
|
|
20240103,123600,27108559880,3500,3505,3520,3500,6333
|
|
20240103,123500,27086352520,3505,3525,3530,3500,18230
|
|
20240103,123400,27022183060,3525,3530,3540,3520,10622
|
|
20240103,123300,26984695445,3525,3520,3560,3515,19552
|
|
20240103,123200,26915508675,3515,3490,3515,3490,7363
|
|
20240103,123100,26889731115,3485,3455,3490,3455,6607
|
|
20240103,123000,26866774565,3465,3445,3465,3435,8840
|
|
20240103,122900,26836258120,3440,3460,3460,3435,22153
|
|
20240103,122800,26759878330,3450,3455,3460,3450,2205
|
|
20240103,122700,26752259620,3455,3465,3470,3455,7820
|
|
20240103,122600,26725198795,3470,3475,3480,3470,5177
|
|
20240103,122500,26707227065,3470,3460,3480,3460,2159
|
|
20240103,122400,26699729540,3460,3450,3465,3450,5465
|
|
20240103,122300,26680820365,3460,3470,3470,3450,17477
|
|
20240103,122200,26620320015,3470,3485,3485,3470,4007
|
|
20240103,122100,26606387730,3480,3485,3485,3470,6456
|
|
20240103,122000,26583927945,3495,3480,3495,3470,12564
|
|
20240103,121900,26540185690,3485,3465,3490,3465,9592
|
|
20240103,121800,26506848500,3460,3455,3485,3455,13322
|
|
20240103,121700,26460731865,3460,3490,3490,3455,26817
|
|
20240103,121600,26367693765,3490,3490,3500,3485,5752
|
|
20240103,121500,26347633895,3490,3505,3505,3485,6350
|
|
20240103,121400,26325461340,3495,3495,3510,3495,8597
|
|
20240103,121300,26295395735,3495,3510,3515,3490,13343
|
|
20240103,121200,26248750265,3505,3500,3520,3495,4507
|
|
20240103,121100,26232944800,3495,3485,3500,3480,8892
|
|
20240103,121000,26201949570,3480,3500,3510,3480,17915
|
|
20240103,120900,26139380085,3500,3510,3510,3500,10364
|
|
20240103,120800,26103061595,3510,3515,3520,3505,9959
|
|
20240103,120700,26068105325,3520,3500,3540,3500,19042
|
|
20240103,120600,26001179320,3495,3495,3515,3475,29605
|
|
20240103,120500,25897945980,3500,3535,3535,3495,41314
|
|
20240103,120400,25752746980,3530,3555,3560,3530,28449
|
|
20240103,120300,25651884440,3555,3565,3575,3555,4352
|
|
20240103,120200,25636389400,3560,3560,3580,3555,6179
|
|
20240103,120100,25614402070,3560,3575,3585,3560,13836
|
|
20240103,120000,25565067610,3575,3580,3580,3575,1793
|
|
20240103,115900,25558655160,3580,3585,3590,3575,5024
|
|
20240103,115800,25540662870,3590,3585,3590,3580,2903
|
|
20240103,115700,25530254720,3590,3590,3590,3585,2591
|
|
20240103,115600,25520953575,3590,3585,3590,3575,6864
|
|
20240103,115500,25496357310,3585,3610,3610,3585,1065
|
|
20240103,115400,25492530170,3615,3610,3615,3595,2199
|
|
20240103,115300,25484587520,3610,3585,3620,3580,6377
|
|
20240103,115200,25461564325,3585,3575,3585,3565,1914
|
|
20240103,115100,25454727905,3575,3565,3580,3560,4924
|
|
20240103,115000,25437191575,3565,3575,3575,3565,19678
|
|
20240103,114900,25366960285,3575,3580,3585,3575,4128
|
|
20240103,114800,25352191365,3580,3580,3585,3575,14833
|
|
20240103,114700,25299114990,3580,3600,3600,3580,5944
|
|
20240103,114600,25277800305,3590,3600,3600,3585,1796
|
|
20240103,114500,25271359080,3605,3605,3610,3585,5006
|
|
20240103,114400,25253375240,3605,3610,3610,3605,2413
|
|
20240103,114300,25244671765,3610,3615,3620,3610,5275
|
|
20240103,114200,25225586635,3615,3600,3620,3590,3005
|
|
20240103,114100,25214745175,3600,3595,3600,3585,3704
|
|
20240103,114000,25201451425,3595,3600,3605,3580,14189
|
|
20240103,113900,25150514375,3600,3605,3615,3600,11306
|
|
20240103,113800,25109759840,3625,3615,3625,3605,11755
|
|
20240103,113700,25067290130,3615,3610,3615,3590,11789
|
|
20240103,113600,25024799500,3605,3590,3610,3590,7272
|
|
20240103,113500,24998613135,3590,3595,3595,3590,3970
|
|
20240103,113400,24984352095,3595,3600,3610,3595,3978
|
|
20240103,113300,24970031905,3600,3585,3610,3580,3847
|
|
20240103,113200,24956191540,3585,3580,3600,3575,5622
|
|
20240103,113100,24936047645,3585,3575,3590,3570,4126
|
|
20240103,113000,24921263265,3570,3600,3600,3570,16725
|
|
20240103,112900,24861375175,3600,3625,3625,3600,11482
|
|
20240103,112800,24819940135,3625,3635,3635,3620,4065
|
|
20240103,112700,24805204505,3635,3655,3655,3630,3428
|
|
20240103,112600,24792730030,3655,3655,3655,3630,9667
|
|
20240103,112500,24757551615,3650,3645,3670,3640,36725
|
|
20240103,112400,24623242865,3650,3605,3650,3605,21663
|
|
20240103,112300,24544643500,3610,3590,3615,3590,9624
|
|
20240103,112200,24509939930,3600,3600,3610,3585,12213
|
|
20240103,112100,24465966435,3605,3575,3610,3565,10700
|
|
20240103,112000,24427584645,3580,3570,3595,3570,31404
|
|
20240103,111900,24314911845,3585,3555,3585,3550,36101
|
|
20240103,111800,24186262720,3560,3565,3615,3545,53753
|
|
20240103,111700,23995027630,3560,3615,3615,3560,55655
|
|
20240103,111600,23795065740,3615,3620,3620,3600,34006
|
|
20240103,111500,23672378710,3610,3630,3630,3610,14206
|
|
20240103,111400,23620996040,3630,3635,3650,3620,9635
|
|
20240103,111300,23586037075,3650,3625,3655,3625,16024
|
|
20240103,111200,23527614325,3635,3625,3640,3625,10341
|
|
20240103,111100,23490103870,3625,3630,3630,3620,9971
|
|
20240103,111000,23453949440,3630,3635,3640,3625,13260
|
|
20240103,110900,23405814115,3635,3655,3660,3635,5874
|
|
20240103,110800,23384383720,3655,3660,3670,3655,6037
|
|
20240103,110700,23362284895,3660,3650,3660,3650,6225
|
|
20240103,110600,23339524580,3650,3640,3660,3640,704
|
|
20240103,110500,23336957810,3660,3670,3670,3635,18404
|
|
20240103,110400,23269562955,3665,3665,3680,3665,10519
|
|
20240103,110300,23230944445,3665,3635,3665,3625,9521
|
|
20240103,110200,23196185395,3635,3640,3640,3615,9079
|
|
20240103,110100,23163291695,3635,3625,3635,3610,39184
|
|
20240103,110000,23021539110,3630,3650,3650,3630,18215
|
|
20240103,105900,22955296165,3655,3655,3655,3645,11777
|
|
20240103,105800,22912333880,3655,3670,3670,3645,10512
|
|
20240103,105700,22873899620,3665,3660,3675,3655,7328
|
|
20240103,105600,22847063795,3675,3645,3675,3640,12264
|
|
20240103,105500,22802290550,3645,3645,3655,3640,14858
|
|
20240103,105400,22748123930,3645,3660,3660,3645,10706
|
|
20240103,105300,22709053945,3650,3695,3700,3650,24353
|
|
20240103,105200,22619896275,3695,3715,3720,3670,20472
|
|
20240103,105100,22544313660,3720,3715,3740,3715,18094
|
|
20240103,105000,22476978560,3715,3700,3755,3700,76181
|
|
20240103,104900,22193038410,3705,3680,3705,3670,14602
|
|
20240103,104800,22139153105,3680,3650,3680,3650,13903
|
|
20240103,104700,22088207760,3650,3625,3660,3625,10840
|
|
20240103,104600,22048665500,3625,3645,3650,3620,39214
|
|
20240103,104500,21906318075,3645,3670,3685,3645,30270
|
|
20240103,104400,21795564570,3670,3670,3670,3660,12464
|
|
20240103,104300,21749870145,3670,3665,3705,3655,22882
|
|
20240103,104200,21665935850,3660,3715,3720,3660,60644
|
|
20240103,104100,21442238990,3715,3725,3735,3715,20151
|
|
20240103,104000,21367251400,3725,3795,3795,3725,39005
|
|
20240103,103900,21220599895,3790,3730,3800,3730,52366
|
|
20240103,103800,21023127250,3730,3730,3740,3715,17005
|
|
20240103,103700,20959656490,3730,3730,3750,3710,40834
|
|
20240103,103600,20807555730,3730,3780,3810,3710,124052
|
|
20240103,103500,20338228155,3785,3800,3805,3745,122905
|
|
20240103,103400,19873973965,3805,3665,3805,3650,120659
|
|
20240103,103300,19421347725,3660,3630,3670,3625,25425
|
|
20240103,103200,19328796265,3630,3625,3655,3620,17742
|
|
20240103,103100,19264411500,3635,3600,3650,3600,23026
|
|
20240103,103000,19181077580,3600,3605,3620,3585,47296
|
|
20240103,102900,19010730960,3605,3675,3675,3605,47449
|
|
20240103,102800,18838435995,3675,3695,3700,3630,44728
|
|
20240103,102700,18673992195,3705,3715,3715,3685,32658
|
|
20240103,102600,18553258255,3685,3715,3725,3680,55810
|
|
20240103,102500,18346332530,3725,3645,3725,3635,44145
|
|
20240103,102400,18183982405,3635,3615,3660,3615,33127
|
|
20240103,102300,18063358575,3615,3590,3630,3585,42315
|
|
20240103,102200,17910809585,3600,3590,3620,3585,36301
|
|
20240103,102100,17780218900,3590,3620,3630,3580,93602
|
|
20240103,102000,17443838250,3620,3645,3645,3590,91201
|
|
20240103,101900,17114062625,3630,3730,3730,3600,120265
|
|
20240103,101800,16673895460,3730,3735,3770,3705,47983
|
|
20240103,101700,16495033090,3735,3790,3800,3730,80078
|
|
20240103,101600,16193928040,3785,3810,3815,3755,99723
|
|
20240103,101500,15816263905,3800,3745,3810,3730,129318
|
|
20240103,101400,15329354110,3745,3730,3750,3685,80094
|
|
20240103,101300,15031773890,3725,3700,3750,3650,147088
|
|
20240103,101200,14488342135,3700,3855,3860,3650,279906
|
|
20240103,101100,13435564810,3855,3925,3935,3855,207157
|
|
20240103,101000,12629325780,3930,3850,3955,3835,333349
|
|
20240103,100900,11326999930,3845,3820,3900,3750,405258
|
|
20240103,100800,9775181440,3805,3725,3880,3715,596725
|
|
20240103,100700,7525322525,3750,3710,3750,3630,345979
|
|
20240103,100600,6244956640,3625,3625,3625,3625,0
|
|
20240103,100500,6244956640,3625,3530,3625,3500,241928
|
|
20240103,100400,5382471535,3525,3455,3580,3450,307607
|
|
20240103,100300,4303550170,3455,3350,3470,3350,203654
|
|
20240103,100200,3605756080,3365,3370,3375,3345,63845
|
|
20240103,100100,3391388260,3370,3300,3385,3300,86692
|
|
20240103,100000,3100800205,3300,3295,3325,3285,35433
|
|
20240103,095900,2983909565,3300,3265,3300,3265,26885
|
|
20240103,095800,2895760725,3265,3255,3270,3255,5997
|
|
20240103,095700,2876214795,3255,3240,3255,3235,3678
|
|
20240103,095600,2864275990,3240,3240,3245,3230,5414
|
|
20240103,095500,2846737130,3240,3220,3240,3220,4783
|
|
20240103,095400,2831280960,3220,3220,3245,3220,3591
|
|
20240103,095300,2819712455,3220,3220,3225,3220,745
|
|
20240103,095200,2817312360,3225,3225,3225,3215,2063
|
|
20240103,095100,2810662295,3215,3225,3225,3215,5535
|
|
20240103,095000,2792827500,3225,3230,3230,3225,762
|
|
20240103,094900,2790369140,3235,3240,3240,3205,10672
|
|
20240103,094800,2756012840,3240,3245,3245,3225,4187
|
|
20240103,094700,2742453565,3245,3240,3255,3240,12076
|
|
20240103,094600,2703230595,3240,3225,3245,3225,6406
|
|
20240103,094500,2682488360,3235,3210,3235,3210,5556
|
|
20240103,094400,2664567860,3220,3200,3220,3200,15273
|
|
20240103,094300,2615658015,3200,3205,3210,3200,28615
|
|
20240103,094200,2524028565,3210,3215,3215,3200,12413
|
|
20240103,094100,2484191655,3215,3210,3225,3205,11613
|
|
20240103,094000,2446913090,3210,3210,3210,3200,16558
|
|
20240103,093900,2393840520,3215,3215,3215,3205,8830
|
|
20240103,093800,2365501510,3225,3215,3225,3215,609
|
|
20240103,093700,2363539965,3215,3225,3225,3210,4684
|
|
20240103,093600,2348489255,3225,3215,3225,3210,10359
|
|
20240103,093500,2315185980,3220,3225,3225,3215,2916
|
|
20240103,093400,2305805755,3225,3220,3225,3215,5925
|
|
20240103,093300,2286728910,3220,3225,3235,3220,6673
|
|
20240103,093200,2265205930,3240,3240,3240,3220,4328
|
|
20240103,093100,2251220650,3240,3235,3245,3235,2023
|
|
20240103,093000,2244666540,3235,3240,3245,3235,6046
|
|
20240103,092900,2225102730,3245,3230,3250,3225,8405
|
|
20240103,092800,2197919905,3225,3220,3230,3220,2699
|
|
20240103,092700,2189218500,3220,3225,3225,3215,10293
|
|
20240103,092600,2156068455,3240,3225,3240,3220,3682
|
|
20240103,092500,2144178575,3225,3235,3240,3225,6441
|
|
20240103,092400,2123370610,3235,3250,3250,3235,10153
|
|
20240103,092300,2090486520,3250,3255,3255,3245,4233
|
|
20240103,092200,2076742580,3250,3255,3260,3250,5082
|
|
20240103,092100,2060219050,3260,3265,3270,3255,4751
|
|
20240103,092000,2044730860,3270,3250,3270,3250,7458
|
|
20240103,091900,2020422080,3260,3250,3265,3250,15765
|
|
20240103,091800,1969128840,3235,3205,3250,3205,30247
|
|
20240103,091700,1871686525,3200,3205,3210,3195,37110
|
|
20240103,091600,1752909115,3200,3215,3220,3200,21429
|
|
20240103,091500,1684194770,3220,3210,3230,3205,24716
|
|
20240103,091400,1604725015,3210,3230,3230,3205,57401
|
|
20240103,091300,1420235870,3235,3240,3255,3225,8085
|
|
20240103,091200,1394101640,3235,3245,3260,3235,15546
|
|
20240103,091100,1343615300,3240,3260,3260,3230,16481
|
|
20240103,091000,1290178930,3260,3230,3260,3230,9651
|
|
20240103,090900,1258867580,3230,3220,3260,3215,40898
|
|
20240103,090800,1126984600,3215,3235,3235,3210,47821
|
|
20240103,090700,972965740,3235,3280,3280,3235,47617
|
|
20240103,090600,818273770,3275,3290,3290,3265,13176
|
|
20240103,090500,775120575,3285,3310,3320,3275,16942
|
|
20240103,090400,719443455,3320,3320,3350,3260,44758
|
|
20240103,090300,571166160,3310,3315,3335,3300,35408
|
|
20240103,090200,453756940,3315,3265,3315,3260,12930
|
|
20240103,090100,411296070,3260,3310,3320,3255,46352
|
|
20240103,090000,259367360,3305,3300,3350,3300,78255
|