703 lines
35 KiB
CSV
703 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,204000,7683477555,3165,3165,3165,3165,22556
|
|
20240104,203900,7683477555,3165,3165,3165,3165,0
|
|
20240104,203800,7683477555,3165,3165,3165,3165,0
|
|
20240104,203700,7683477555,3165,3165,3165,3165,0
|
|
20240104,203600,7683477555,3165,3165,3165,3165,0
|
|
20240104,203500,7683477555,3165,3165,3165,3165,0
|
|
20240104,203400,7683477555,3165,3165,3165,3165,0
|
|
20240104,203300,7683477555,3165,3165,3165,3165,0
|
|
20240104,203200,7683477555,3165,3165,3165,3165,0
|
|
20240104,203100,7683477555,3165,3165,3165,3165,0
|
|
20240104,203000,7683477555,3165,3165,3165,3165,0
|
|
20240104,202900,7683477555,3165,3165,3165,3165,0
|
|
20240104,202800,7683477555,3165,3165,3165,3165,0
|
|
20240104,202700,7683477555,3165,3165,3165,3165,0
|
|
20240104,202600,7683477555,3165,3165,3165,3165,0
|
|
20240104,202500,7683477555,3165,3165,3165,3165,0
|
|
20240104,202400,7683477555,3165,3165,3165,3165,0
|
|
20240104,202300,7683477555,3165,3165,3165,3165,0
|
|
20240104,202200,7683477555,3165,3165,3165,3165,0
|
|
20240104,202100,7683477555,3165,3165,3165,3165,0
|
|
20240104,202000,7683477555,3165,3165,3165,3165,0
|
|
20240104,201900,7683477555,3165,3165,3165,3165,0
|
|
20240104,201800,7683477555,3165,3165,3165,3165,0
|
|
20240104,201700,7683477555,3165,3165,3165,3165,0
|
|
20240104,201600,7683477555,3165,3165,3165,3165,0
|
|
20240104,201500,7683477555,3165,3165,3165,3165,0
|
|
20240104,201400,7683477555,3165,3165,3165,3165,0
|
|
20240104,201300,7683477555,3165,3165,3165,3165,0
|
|
20240104,201200,7683477555,3165,3165,3165,3165,0
|
|
20240104,201100,7683477555,3165,3165,3165,3165,0
|
|
20240104,201000,7683477555,3165,3165,3165,3165,22556
|
|
20240104,200900,7683477555,3165,3165,3165,3165,0
|
|
20240104,200800,7683477555,3165,3165,3165,3165,0
|
|
20240104,200700,7683477555,3165,3165,3165,3165,0
|
|
20240104,200600,7683477555,3165,3165,3165,3165,0
|
|
20240104,200500,7683477555,3165,3165,3165,3165,0
|
|
20240104,200400,7683477555,3165,3165,3165,3165,0
|
|
20240104,200300,7683477555,3165,3165,3165,3165,0
|
|
20240104,200200,7683477555,3165,3165,3165,3165,0
|
|
20240104,200100,7683477555,3165,3165,3165,3165,0
|
|
20240104,200000,7683477555,3165,3165,3165,3165,0
|
|
20240104,195900,7683477555,3165,3165,3165,3165,0
|
|
20240104,195800,7683477555,3165,3165,3165,3165,0
|
|
20240104,195700,7683477555,3165,3165,3165,3165,0
|
|
20240104,195600,7683477555,3165,3165,3165,3165,0
|
|
20240104,195500,7683477555,3165,3165,3165,3165,0
|
|
20240104,195400,7683477555,3165,3165,3165,3165,0
|
|
20240104,195300,7683477555,3165,3165,3165,3165,0
|
|
20240104,195200,7683477555,3165,3165,3165,3165,0
|
|
20240104,195100,7683477555,3165,3165,3165,3165,0
|
|
20240104,195000,7683477555,3165,3165,3165,3165,0
|
|
20240104,194900,7683477555,3165,3165,3165,3165,0
|
|
20240104,194800,7683477555,3165,3165,3165,3165,0
|
|
20240104,194700,7683477555,3165,3165,3165,3165,0
|
|
20240104,194600,7683477555,3165,3165,3165,3165,0
|
|
20240104,194500,7683477555,3165,3165,3165,3165,0
|
|
20240104,194400,7683477555,3165,3165,3165,3165,0
|
|
20240104,194300,7683477555,3165,3165,3165,3165,0
|
|
20240104,194200,7683477555,3165,3165,3165,3165,0
|
|
20240104,194100,7683477555,3165,3165,3165,3165,0
|
|
20240104,194000,7683477555,3165,3165,3165,3165,22556
|
|
20240104,193900,7683477555,3165,3165,3165,3165,0
|
|
20240104,193800,7683477555,3165,3165,3165,3165,0
|
|
20240104,193700,7683477555,3165,3165,3165,3165,0
|
|
20240104,193600,7683477555,3165,3165,3165,3165,0
|
|
20240104,193500,7683477555,3165,3165,3165,3165,0
|
|
20240104,193400,7683477555,3165,3165,3165,3165,0
|
|
20240104,193300,7683477555,3165,3165,3165,3165,0
|
|
20240104,193200,7683477555,3165,3165,3165,3165,0
|
|
20240104,193100,7683477555,3165,3165,3165,3165,0
|
|
20240104,193000,7683477555,3165,3165,3165,3165,0
|
|
20240104,192900,7683477555,3165,3165,3165,3165,0
|
|
20240104,192800,7683477555,3165,3165,3165,3165,0
|
|
20240104,192700,7683477555,3165,3165,3165,3165,0
|
|
20240104,192600,7683477555,3165,3165,3165,3165,0
|
|
20240104,192500,7683477555,3165,3165,3165,3165,0
|
|
20240104,192400,7683477555,3165,3165,3165,3165,0
|
|
20240104,192300,7683477555,3165,3165,3165,3165,0
|
|
20240104,192200,7683477555,3165,3165,3165,3165,0
|
|
20240104,192100,7683477555,3165,3165,3165,3165,0
|
|
20240104,192000,7683477555,3165,3165,3165,3165,0
|
|
20240104,191900,7683477555,3165,3165,3165,3165,0
|
|
20240104,191800,7683477555,3165,3165,3165,3165,0
|
|
20240104,191700,7683477555,3165,3165,3165,3165,0
|
|
20240104,191600,7683477555,3165,3165,3165,3165,0
|
|
20240104,191500,7683477555,3165,3165,3165,3165,0
|
|
20240104,191400,7683477555,3165,3165,3165,3165,0
|
|
20240104,191300,7683477555,3165,3165,3165,3165,0
|
|
20240104,191200,7683477555,3165,3165,3165,3165,0
|
|
20240104,191100,7683477555,3165,3165,3165,3165,0
|
|
20240104,191000,7683477555,3165,3165,3165,3165,22556
|
|
20240104,190900,7683477555,3165,3165,3165,3165,0
|
|
20240104,190800,7683477555,3165,3165,3165,3165,0
|
|
20240104,190700,7683477555,3165,3165,3165,3165,0
|
|
20240104,190600,7683477555,3165,3165,3165,3165,0
|
|
20240104,190500,7683477555,3165,3165,3165,3165,0
|
|
20240104,190400,7683477555,3165,3165,3165,3165,0
|
|
20240104,190300,7683477555,3165,3165,3165,3165,0
|
|
20240104,190200,7683477555,3165,3165,3165,3165,0
|
|
20240104,190100,7683477555,3165,3165,3165,3165,0
|
|
20240104,190000,7683477555,3165,3165,3165,3165,0
|
|
20240104,185900,7683477555,3165,3165,3165,3165,0
|
|
20240104,185800,7683477555,3165,3165,3165,3165,0
|
|
20240104,185700,7683477555,3165,3165,3165,3165,0
|
|
20240104,185600,7683477555,3165,3165,3165,3165,0
|
|
20240104,185500,7683477555,3165,3165,3165,3165,0
|
|
20240104,185400,7683477555,3165,3165,3165,3165,0
|
|
20240104,185300,7683477555,3165,3165,3165,3165,0
|
|
20240104,185200,7683477555,3165,3165,3165,3165,0
|
|
20240104,185100,7683477555,3165,3165,3165,3165,0
|
|
20240104,185000,7683477555,3165,3165,3165,3165,0
|
|
20240104,184900,7683477555,3165,3165,3165,3165,0
|
|
20240104,184800,7683477555,3165,3165,3165,3165,0
|
|
20240104,184700,7683477555,3165,3165,3165,3165,0
|
|
20240104,184600,7683477555,3165,3165,3165,3165,0
|
|
20240104,184500,7683477555,3165,3165,3165,3165,0
|
|
20240104,184400,7683477555,3165,3165,3165,3165,0
|
|
20240104,184300,7683477555,3165,3165,3165,3165,0
|
|
20240104,184200,7683477555,3165,3165,3165,3165,0
|
|
20240104,184100,7683477555,3165,3165,3165,3165,0
|
|
20240104,184000,7683477555,3165,3165,3165,3165,22556
|
|
20240104,183900,7683477555,3165,3165,3165,3165,0
|
|
20240104,183800,7683477555,3165,3165,3165,3165,0
|
|
20240104,183700,7683477555,3165,3165,3165,3165,0
|
|
20240104,183600,7683477555,3165,3165,3165,3165,0
|
|
20240104,183500,7683477555,3165,3165,3165,3165,0
|
|
20240104,183400,7683477555,3165,3165,3165,3165,0
|
|
20240104,183300,7683477555,3165,3165,3165,3165,0
|
|
20240104,183200,7683477555,3165,3165,3165,3165,0
|
|
20240104,183100,7683477555,3165,3165,3165,3165,0
|
|
20240104,183000,7683477555,3165,3165,3165,3165,0
|
|
20240104,182900,7683477555,3165,3165,3165,3165,0
|
|
20240104,182800,7683477555,3165,3165,3165,3165,0
|
|
20240104,182700,7683477555,3165,3165,3165,3165,0
|
|
20240104,182600,7683477555,3165,3165,3165,3165,0
|
|
20240104,182500,7683477555,3165,3165,3165,3165,0
|
|
20240104,182400,7683477555,3165,3165,3165,3165,0
|
|
20240104,182300,7683477555,3165,3165,3165,3165,0
|
|
20240104,182200,7683477555,3165,3165,3165,3165,0
|
|
20240104,182100,7683477555,3165,3165,3165,3165,0
|
|
20240104,182000,7683477555,3165,3165,3165,3165,0
|
|
20240104,181900,7683477555,3165,3165,3165,3165,0
|
|
20240104,181800,7683477555,3165,3165,3165,3165,0
|
|
20240104,181700,7683477555,3165,3165,3165,3165,0
|
|
20240104,181600,7683477555,3165,3165,3165,3165,0
|
|
20240104,181500,7683477555,3165,3165,3165,3165,0
|
|
20240104,181400,7683477555,3165,3165,3165,3165,0
|
|
20240104,181300,7683477555,3165,3165,3165,3165,0
|
|
20240104,181200,7683477555,3165,3165,3165,3165,0
|
|
20240104,181100,7683477555,3165,3165,3165,3165,0
|
|
20240104,181000,7683477555,3165,3165,3165,3165,22556
|
|
20240104,180900,7683477555,3165,3165,3165,3165,0
|
|
20240104,180800,7683477555,3165,3165,3165,3165,0
|
|
20240104,180700,7683477555,3165,3165,3165,3165,0
|
|
20240104,180600,7683477555,3165,3165,3165,3165,0
|
|
20240104,180500,7683477555,3165,3165,3165,3165,0
|
|
20240104,180400,7683477555,3165,3165,3165,3165,0
|
|
20240104,180300,7683477555,3165,3165,3165,3165,0
|
|
20240104,180200,7683477555,3165,3165,3165,3165,0
|
|
20240104,180100,7683477555,3165,3165,3165,3165,0
|
|
20240104,180000,7683477555,3165,3165,3165,3165,0
|
|
20240104,175900,7683477555,3165,3165,3165,3165,0
|
|
20240104,175800,7683477555,3165,3165,3165,3165,0
|
|
20240104,175700,7683477555,3165,3165,3165,3165,0
|
|
20240104,175600,7683477555,3165,3165,3165,3165,0
|
|
20240104,175500,7683477555,3165,3165,3165,3165,0
|
|
20240104,175400,7683477555,3165,3165,3165,3165,0
|
|
20240104,175300,7683477555,3165,3165,3165,3165,0
|
|
20240104,175200,7683477555,3165,3165,3165,3165,0
|
|
20240104,175100,7683477555,3165,3165,3165,3165,0
|
|
20240104,175000,7683477555,3165,3165,3165,3165,0
|
|
20240104,174900,7683477555,3165,3165,3165,3165,0
|
|
20240104,174800,7683477555,3165,3165,3165,3165,0
|
|
20240104,174700,7683477555,3165,3165,3165,3165,0
|
|
20240104,174600,7683477555,3165,3165,3165,3165,0
|
|
20240104,174500,7683477555,3165,3165,3165,3165,0
|
|
20240104,174400,7683477555,3165,3165,3165,3165,0
|
|
20240104,174300,7683477555,3165,3165,3165,3165,0
|
|
20240104,174200,7683477555,3165,3165,3165,3165,0
|
|
20240104,174100,7683477555,3165,3165,3165,3165,0
|
|
20240104,174000,7683477555,3165,3165,3165,3165,22556
|
|
20240104,173900,7683477555,3165,3165,3165,3165,0
|
|
20240104,173800,7683477555,3165,3165,3165,3165,0
|
|
20240104,173700,7683477555,3165,3165,3165,3165,0
|
|
20240104,173600,7683477555,3165,3165,3165,3165,0
|
|
20240104,173500,7683477555,3165,3165,3165,3165,0
|
|
20240104,173400,7683477555,3165,3165,3165,3165,0
|
|
20240104,173300,7683477555,3165,3165,3165,3165,0
|
|
20240104,173200,7683477555,3165,3165,3165,3165,0
|
|
20240104,173100,7683477555,3165,3165,3165,3165,0
|
|
20240104,173000,7683477555,3165,3165,3165,3165,0
|
|
20240104,172900,7683477555,3165,3165,3165,3165,0
|
|
20240104,172800,7683477555,3165,3165,3165,3165,0
|
|
20240104,172700,7683477555,3165,3165,3165,3165,0
|
|
20240104,172600,7683477555,3165,3165,3165,3165,0
|
|
20240104,172500,7683477555,3165,3165,3165,3165,0
|
|
20240104,172400,7683477555,3165,3165,3165,3165,0
|
|
20240104,172300,7683477555,3165,3165,3165,3165,0
|
|
20240104,172200,7683477555,3165,3165,3165,3165,0
|
|
20240104,172100,7683477555,3165,3165,3165,3165,0
|
|
20240104,172000,7683477555,3165,3165,3165,3165,0
|
|
20240104,171900,7683477555,3165,3165,3165,3165,0
|
|
20240104,171800,7683477555,3165,3165,3165,3165,0
|
|
20240104,171700,7683477555,3165,3165,3165,3165,0
|
|
20240104,171600,7683477555,3165,3165,3165,3165,0
|
|
20240104,171500,7683477555,3165,3165,3165,3165,0
|
|
20240104,171400,7683477555,3165,3165,3165,3165,0
|
|
20240104,171300,7683477555,3165,3165,3165,3165,0
|
|
20240104,171200,7683477555,3165,3165,3165,3165,0
|
|
20240104,171100,7683477555,3165,3165,3165,3165,0
|
|
20240104,171000,7683477555,3165,3165,3165,3165,22556
|
|
20240104,170900,7683477555,3165,3165,3165,3165,0
|
|
20240104,170800,7683477555,3165,3165,3165,3165,0
|
|
20240104,170700,7683477555,3165,3165,3165,3165,0
|
|
20240104,170600,7683477555,3165,3165,3165,3165,0
|
|
20240104,170500,7683477555,3165,3165,3165,3165,0
|
|
20240104,170400,7683477555,3165,3165,3165,3165,0
|
|
20240104,170300,7683477555,3165,3165,3165,3165,0
|
|
20240104,170200,7683477555,3165,3165,3165,3165,0
|
|
20240104,170100,7683477555,3165,3165,3165,3165,0
|
|
20240104,170000,7683477555,3165,3165,3165,3165,0
|
|
20240104,165900,7683477555,3165,3165,3165,3165,0
|
|
20240104,165800,7683477555,3165,3165,3165,3165,0
|
|
20240104,165700,7683477555,3165,3165,3165,3165,0
|
|
20240104,165600,7683477555,3165,3165,3165,3165,0
|
|
20240104,165500,7683477555,3165,3165,3165,3165,0
|
|
20240104,165400,7683477555,3165,3165,3165,3165,0
|
|
20240104,165300,7683477555,3165,3165,3165,3165,0
|
|
20240104,165200,7683477555,3165,3165,3165,3165,0
|
|
20240104,165100,7683477555,3165,3165,3165,3165,0
|
|
20240104,165000,7683477555,3165,3165,3165,3165,0
|
|
20240104,164900,7683477555,3165,3165,3165,3165,0
|
|
20240104,164800,7683477555,3165,3165,3165,3165,0
|
|
20240104,164700,7683477555,3165,3165,3165,3165,0
|
|
20240104,164600,7683477555,3165,3165,3165,3165,0
|
|
20240104,164500,7683477555,3165,3165,3165,3165,0
|
|
20240104,164400,7683477555,3165,3165,3165,3165,0
|
|
20240104,164300,7683477555,3165,3165,3165,3165,0
|
|
20240104,164200,7683477555,3165,3165,3165,3165,0
|
|
20240104,164100,7683477555,3165,3165,3165,3165,0
|
|
20240104,164000,7683477555,3165,3165,3165,3165,22556
|
|
20240104,163900,7683477555,3165,3165,3165,3165,0
|
|
20240104,163800,7683477555,3165,3165,3165,3165,0
|
|
20240104,163700,7683477555,3165,3165,3165,3165,0
|
|
20240104,163600,7683477555,3165,3165,3165,3165,0
|
|
20240104,163500,7683477555,3165,3165,3165,3165,0
|
|
20240104,163400,7683477555,3165,3165,3165,3165,0
|
|
20240104,163300,7683477555,3165,3165,3165,3165,0
|
|
20240104,163200,7683477555,3165,3165,3165,3165,0
|
|
20240104,163100,7683477555,3165,3165,3165,3165,0
|
|
20240104,163000,7683477555,3165,3165,3165,3165,0
|
|
20240104,162900,7683477555,3165,3165,3165,3165,0
|
|
20240104,162800,7683477555,3165,3165,3165,3165,0
|
|
20240104,162700,7683477555,3165,3165,3165,3165,0
|
|
20240104,162600,7683477555,3165,3165,3165,3165,0
|
|
20240104,162500,7683477555,3165,3165,3165,3165,0
|
|
20240104,162400,7683477555,3165,3165,3165,3165,0
|
|
20240104,162300,7683477555,3165,3165,3165,3165,0
|
|
20240104,162200,7683477555,3165,3165,3165,3165,0
|
|
20240104,162100,7683477555,3165,3165,3165,3165,0
|
|
20240104,162000,7683477555,3165,3165,3165,3165,0
|
|
20240104,161900,7683477555,3165,3165,3165,3165,0
|
|
20240104,161800,7683477555,3165,3165,3165,3165,0
|
|
20240104,161700,7683477555,3165,3165,3165,3165,0
|
|
20240104,161600,7683477555,3165,3165,3165,3165,0
|
|
20240104,161500,7683477555,3165,3165,3165,3165,0
|
|
20240104,161400,7683477555,3165,3165,3165,3165,0
|
|
20240104,161300,7683477555,3165,3165,3165,3165,0
|
|
20240104,161200,7683477555,3165,3165,3165,3165,0
|
|
20240104,161100,7683477555,3165,3165,3165,3165,0
|
|
20240104,161000,7683477555,3165,3165,3165,3165,22556
|
|
20240104,160900,7683477555,3165,3165,3165,3165,0
|
|
20240104,160800,7683477555,3165,3165,3165,3165,0
|
|
20240104,160700,7683477555,3165,3165,3165,3165,0
|
|
20240104,160600,7683477555,3165,3165,3165,3165,0
|
|
20240104,160500,7683477555,3165,3165,3165,3165,0
|
|
20240104,160400,7683477555,3165,3165,3165,3165,0
|
|
20240104,160300,7683477555,3165,3165,3165,3165,0
|
|
20240104,160200,7683477555,3165,3165,3165,3165,0
|
|
20240104,160100,7683477555,3165,3165,3165,3165,0
|
|
20240104,160000,7683477555,3165,3165,3165,3165,0
|
|
20240104,155900,7683477555,3165,3165,3165,3165,0
|
|
20240104,155800,7683477555,3165,3165,3165,3165,0
|
|
20240104,155700,7683477555,3165,3165,3165,3165,0
|
|
20240104,155600,7683477555,3165,3165,3165,3165,0
|
|
20240104,155500,7683477555,3165,3165,3165,3165,0
|
|
20240104,155400,7683477555,3165,3165,3165,3165,0
|
|
20240104,155300,7683477555,3165,3165,3165,3165,0
|
|
20240104,155200,7683477555,3165,3165,3165,3165,0
|
|
20240104,155100,7683477555,3165,3165,3165,3165,0
|
|
20240104,155000,7683477555,3165,3165,3165,3165,0
|
|
20240104,154900,7683477555,3165,3165,3165,3165,0
|
|
20240104,154800,7683477555,3165,3165,3165,3165,0
|
|
20240104,154700,7683477555,3165,3165,3165,3165,0
|
|
20240104,154600,7683477555,3165,3165,3165,3165,0
|
|
20240104,154500,7683477555,3165,3165,3165,3165,0
|
|
20240104,154400,7683477555,3165,3165,3165,3165,0
|
|
20240104,154300,7683477555,3165,3165,3165,3165,0
|
|
20240104,154200,7683477555,3165,3165,3165,3165,0
|
|
20240104,154100,7683477555,3165,3165,3165,3165,0
|
|
20240104,154000,7683477555,3165,3165,3165,3165,22556
|
|
20240104,153900,7683477555,3165,3165,3165,3165,0
|
|
20240104,153800,7683477555,3165,3165,3165,3165,0
|
|
20240104,153700,7683477555,3165,3165,3165,3165,0
|
|
20240104,153600,7683477555,3165,3165,3165,3165,0
|
|
20240104,153500,7683477555,3165,3165,3165,3165,0
|
|
20240104,153400,7683477555,3165,3165,3165,3165,0
|
|
20240104,153300,7683477555,3165,3165,3165,3165,0
|
|
20240104,153200,7683477555,3165,3165,3165,3165,0
|
|
20240104,153100,7683477555,3165,3165,3165,3165,0
|
|
20240104,153000,7683477555,3165,3165,3165,3165,22556
|
|
20240104,152900,7612087815,3165,3165,3165,3165,0
|
|
20240104,152800,7612087815,3165,3165,3165,3165,0
|
|
20240104,152700,7612087815,3165,3165,3165,3165,0
|
|
20240104,152600,7612087815,3165,3165,3165,3165,0
|
|
20240104,152500,7612087815,3165,3165,3165,3165,0
|
|
20240104,152400,7612087815,3165,3165,3165,3165,0
|
|
20240104,152300,7612087815,3165,3165,3165,3165,0
|
|
20240104,152200,7612087815,3165,3165,3165,3165,0
|
|
20240104,152100,7612087815,3165,3165,3165,3165,0
|
|
20240104,152000,7612087815,3165,3165,3165,3165,0
|
|
20240104,151900,7612087815,3165,3165,3170,3160,4473
|
|
20240104,151800,7597931985,3165,3165,3165,3150,5851
|
|
20240104,151700,7579461985,3165,3170,3170,3155,1922
|
|
20240104,151600,7573385930,3170,3170,3175,3155,2344
|
|
20240104,151500,7565968015,3175,3175,3175,3150,4441
|
|
20240104,151400,7551924485,3175,3165,3175,3165,1367
|
|
20240104,151300,7547590805,3165,3170,3175,3150,8479
|
|
20240104,151200,7520764095,3175,3170,3175,3170,3011
|
|
20240104,151100,7511219200,3165,3170,3175,3165,3066
|
|
20240104,151000,7501505515,3170,3170,3175,3170,3172
|
|
20240104,150900,7491447660,3170,3170,3170,3165,3005
|
|
20240104,150800,7481933865,3170,3170,3175,3160,4025
|
|
20240104,150700,7469168565,3170,3165,3170,3150,1823
|
|
20240104,150600,7463408045,3160,3155,3160,3150,1394
|
|
20240104,150500,7459010280,3155,3140,3155,3135,5927
|
|
20240104,150400,7440404800,3145,3150,3150,3135,6522
|
|
20240104,150300,7419915975,3150,3155,3155,3140,5775
|
|
20240104,150200,7401743310,3155,3160,3165,3150,9099
|
|
20240104,150100,7373014395,3160,3165,3165,3160,2463
|
|
20240104,150000,7365227620,3165,3160,3165,3155,11127
|
|
20240104,145900,7330096095,3160,3190,3190,3160,6872
|
|
20240104,145800,7308306405,3190,3210,3210,3190,1701
|
|
20240104,145700,7302861365,3210,3175,3210,3175,3710
|
|
20240104,145600,7291006545,3170,3155,3170,3150,5947
|
|
20240104,145500,7272216680,3155,3165,3165,3150,5735
|
|
20240104,145400,7254105440,3160,3170,3190,3160,7046
|
|
20240104,145300,7231780365,3175,3210,3210,3170,32997
|
|
20240104,145200,7126432170,3210,3210,3220,3205,2792
|
|
20240104,145100,7117465970,3210,3205,3220,3205,8324
|
|
20240104,145000,7090787045,3205,3205,3205,3205,0
|
|
20240104,144900,7090787045,3205,3215,3225,3205,17819
|
|
20240104,144800,7033643065,3210,3220,3220,3210,7280
|
|
20240104,144700,7010245375,3220,3220,3220,3215,2510
|
|
20240104,144600,7002166535,3220,3215,3220,3215,829
|
|
20240104,144500,6999500810,3215,3215,3220,3215,3746
|
|
20240104,144400,6987447025,3215,3215,3220,3210,6663
|
|
20240104,144300,6966035690,3215,3235,3235,3215,16019
|
|
20240104,144200,6914421100,3235,3230,3235,3230,3084
|
|
20240104,144100,6904457995,3230,3235,3235,3230,970
|
|
20240104,144000,6901324345,3235,3240,3240,3235,2004
|
|
20240104,143900,6894834580,3235,3240,3245,3235,2674
|
|
20240104,143800,6886180670,3245,3245,3245,3235,1737
|
|
20240104,143700,6880553500,3245,3255,3255,3240,2946
|
|
20240104,143600,6870992315,3255,3275,3280,3250,8039
|
|
20240104,143500,6844800200,3275,3275,3280,3250,5013
|
|
20240104,143400,6828411855,3275,3245,3275,3240,5830
|
|
20240104,143300,6809458740,3240,3245,3245,3240,2227
|
|
20240104,143200,6802232850,3245,3250,3250,3245,1594
|
|
20240104,143100,6797060310,3250,3240,3250,3235,4924
|
|
20240104,143000,6781115955,3240,3245,3245,3240,4593
|
|
20240104,142900,6766233670,3245,3245,3245,3240,1139
|
|
20240104,142800,6762540615,3245,3240,3245,3240,1346
|
|
20240104,142700,6758177205,3240,3250,3250,3240,652
|
|
20240104,142600,6756061935,3250,3250,3250,3245,5792
|
|
20240104,142500,6737261855,3250,3245,3250,3245,3161
|
|
20240104,142400,6726996270,3245,3250,3250,3245,1755
|
|
20240104,142300,6721298775,3245,3245,3245,3245,304
|
|
20240104,142200,6720312295,3245,3245,3250,3245,2821
|
|
20240104,142100,6711157425,3265,3265,3270,3260,1070
|
|
20240104,142000,6707666230,3265,3240,3265,3240,1771
|
|
20240104,141900,6701921790,3245,3245,3245,3245,1049
|
|
20240104,141800,6698517785,3240,3240,3240,3240,444
|
|
20240104,141700,6697079225,3240,3245,3245,3240,2506
|
|
20240104,141600,6688959780,3240,3245,3245,3240,6299
|
|
20240104,141500,6668550830,3255,3255,3255,3240,2553
|
|
20240104,141400,6660261785,3240,3240,3240,3235,6465
|
|
20240104,141300,6639315995,3240,3240,3240,3235,3144
|
|
20240104,141200,6629144450,3240,3240,3280,3235,3953
|
|
20240104,141100,6616335795,3235,3235,3235,3230,3923
|
|
20240104,141000,6603655395,3235,3260,3260,3230,8617
|
|
20240104,140900,6575681895,3260,3280,3280,3255,2194
|
|
20240104,140800,6568531855,3280,3270,3280,3270,70
|
|
20240104,140700,6568302275,3260,3255,3260,3255,2035
|
|
20240104,140600,6561673260,3260,3255,3260,3255,4494
|
|
20240104,140500,6547042195,3255,3255,3255,3250,1200
|
|
20240104,140400,6543139390,3255,3260,3260,3250,3658
|
|
20240104,140300,6531219420,3260,3255,3260,3255,7566
|
|
20240104,140200,6506574635,3255,3265,3265,3255,5354
|
|
20240104,140100,6489140000,3260,3280,3280,3260,6366
|
|
20240104,140000,6468326815,3280,3280,3280,3275,398
|
|
20240104,135900,6467022335,3290,3280,3290,3270,7413
|
|
20240104,135800,6442726455,3280,3285,3290,3280,6724
|
|
20240104,135700,6420666085,3290,3290,3290,3290,2508
|
|
20240104,135600,6412414765,3290,3290,3295,3280,6684
|
|
20240104,135500,6390446035,3290,3290,3290,3290,1604
|
|
20240104,135400,6385168875,3295,3295,3295,3285,3541
|
|
20240104,135300,6373512045,3295,3290,3300,3290,319
|
|
20240104,135200,6372461870,3300,3285,3300,3285,4055
|
|
20240104,135100,6359123425,3290,3290,3290,3285,3254
|
|
20240104,135000,6348425490,3290,3290,3290,3290,301
|
|
20240104,134900,6347435200,3290,3290,3290,3285,1221
|
|
20240104,134800,6343421715,3285,3285,3285,3280,2309
|
|
20240104,134700,6335842035,3285,3275,3285,3275,3277
|
|
20240104,134600,6325103800,3275,3280,3280,3275,6387
|
|
20240104,134500,6304179300,3280,3275,3285,3275,1298
|
|
20240104,134400,6299926995,3275,3300,3300,3275,9788
|
|
20240104,134300,6267756565,3295,3305,3305,3290,8205
|
|
20240104,134200,6240705225,3300,3300,3310,3300,1386
|
|
20240104,134100,6236121340,3310,3310,3315,3295,3165
|
|
20240104,134000,6225665730,3295,3285,3310,3285,2503
|
|
20240104,133900,6217419475,3295,3295,3310,3285,7303
|
|
20240104,133800,6193363385,3305,3290,3310,3290,4573
|
|
20240104,133700,6178272280,3300,3295,3300,3290,2509
|
|
20240104,133600,6170014785,3300,3285,3300,3280,2908
|
|
20240104,133500,6160458240,3300,3320,3320,3285,7379
|
|
20240104,133400,6136098865,3310,3310,3330,3310,4738
|
|
20240104,133300,6120345270,3320,3305,3320,3290,4355
|
|
20240104,133200,6105947890,3290,3280,3305,3280,1597
|
|
20240104,133100,6100676315,3300,3305,3305,3275,3103
|
|
20240104,133000,6090465635,3295,3305,3320,3295,2801
|
|
20240104,132900,6081207070,3320,3330,3335,3300,4532
|
|
20240104,132800,6066137440,3320,3285,3330,3285,5995
|
|
20240104,132700,6046345475,3285,3280,3285,3275,1359
|
|
20240104,132600,6041884665,3275,3265,3275,3265,663
|
|
20240104,132500,6039716865,3260,3250,3285,3250,1916
|
|
20240104,132400,6033479060,3250,3270,3275,3250,13309
|
|
20240104,132300,5990136385,3270,3300,3300,3260,5759
|
|
20240104,132200,5971273400,3300,3310,3310,3300,10155
|
|
20240104,132100,5937729925,3305,3300,3305,3300,2435
|
|
20240104,132000,5929694105,3300,3305,3305,3300,5951
|
|
20240104,131900,5910038220,3310,3310,3310,3305,3943
|
|
20240104,131800,5896993760,3310,3310,3320,3310,1687
|
|
20240104,131700,5891408790,3310,3310,3315,3310,1211
|
|
20240104,131600,5887398060,3310,3315,3315,3310,1125
|
|
20240104,131500,5883671155,3315,3315,3320,3315,981
|
|
20240104,131400,5880418825,3315,3330,3330,3310,1767
|
|
20240104,131300,5874567480,3310,3335,3335,3310,5342
|
|
20240104,131200,5856822705,3340,3360,3360,3335,6734
|
|
20240104,131100,5834292715,3350,3365,3385,3350,9848
|
|
20240104,131000,5801173295,3355,3325,3365,3315,9259
|
|
20240104,130900,5770241025,3340,3310,3340,3305,3177
|
|
20240104,130800,5759725895,3315,3305,3320,3305,1484
|
|
20240104,130700,5754817290,3305,3305,3320,3300,10034
|
|
20240104,130600,5721656370,3310,3315,3325,3305,1428
|
|
20240104,130500,5716929905,3325,3315,3325,3310,2665
|
|
20240104,130400,5708091640,3315,3310,3325,3310,950
|
|
20240104,130300,5704942585,3310,3325,3335,3305,4781
|
|
20240104,130200,5689089825,3340,3325,3345,3325,3550
|
|
20240104,130100,5677249725,3345,3310,3350,3305,1282
|
|
20240104,130000,5672980050,3310,3335,3340,3305,6083
|
|
20240104,125900,5652770380,3335,3315,3345,3315,2373
|
|
20240104,125800,5644867945,3305,3385,3385,3300,13045
|
|
20240104,125700,5601317100,3385,3400,3410,3380,11292
|
|
20240104,125600,5563068920,3410,3420,3425,3395,4592
|
|
20240104,125500,5547397710,3430,3425,3435,3390,8405
|
|
20240104,125400,5518645415,3435,3395,3440,3395,17203
|
|
20240104,125300,5459814985,3380,3360,3400,3350,9443
|
|
20240104,125200,5427985015,3355,3375,3440,3350,35296
|
|
20240104,125100,5307731325,3375,3290,3395,3275,29990
|
|
20240104,125000,5207685385,3280,3260,3295,3250,7846
|
|
20240104,124900,5181958035,3250,3250,3265,3225,12029
|
|
20240104,124800,5142968655,3235,3240,3250,3235,3671
|
|
20240104,124700,5131085730,3250,3240,3250,3235,5365
|
|
20240104,124600,5113703440,3240,3240,3240,3235,1482
|
|
20240104,124500,5108902145,3250,3260,3260,3250,1680
|
|
20240104,124400,5103431650,3265,3260,3280,3260,1424
|
|
20240104,124300,5098786335,3260,3255,3260,3255,1108
|
|
20240104,124200,5095179445,3255,3235,3255,3230,1335
|
|
20240104,124100,5090860975,3235,3220,3260,3215,5860
|
|
20240104,124000,5071915240,3220,3220,3235,3210,10723
|
|
20240104,123900,5037424525,3220,3235,3250,3220,10602
|
|
20240104,123800,5003199905,3235,3250,3250,3230,8467
|
|
20240104,123700,4975797555,3250,3265,3265,3240,14580
|
|
20240104,123600,4928375105,3270,3280,3280,3260,6818
|
|
20240104,123500,4906106780,3270,3280,3285,3270,6651
|
|
20240104,123400,4884312910,3285,3290,3290,3285,3122
|
|
20240104,123300,4874042975,3295,3300,3310,3295,3645
|
|
20240104,123200,4862006620,3300,3290,3305,3285,1419
|
|
20240104,123100,4857322210,3290,3290,3290,3290,605
|
|
20240104,123000,4855331760,3290,3300,3300,3290,1684
|
|
20240104,122900,4849779605,3300,3300,3300,3300,340
|
|
20240104,122800,4848657605,3300,3300,3305,3300,1994
|
|
20240104,122700,4842077395,3300,3305,3305,3300,1000
|
|
20240104,122600,4838774705,3300,3305,3310,3300,1436
|
|
20240104,122500,4834031120,3310,3275,3310,3270,688
|
|
20240104,122400,4831758435,3270,3270,3270,3265,2937
|
|
20240104,122300,4822162565,3270,3275,3275,3265,5356
|
|
20240104,122200,4804642650,3275,3285,3290,3275,3289
|
|
20240104,122100,4793851310,3285,3285,3290,3280,3986
|
|
20240104,122000,4780762765,3285,3285,3285,3280,11082
|
|
20240104,121900,4744393300,3290,3285,3290,3280,4310
|
|
20240104,121800,4730216465,3290,3290,3300,3285,6326
|
|
20240104,121700,4709419880,3285,3280,3290,3280,1132
|
|
20240104,121600,4705701225,3280,3300,3300,3280,5354
|
|
20240104,121500,4688108270,3300,3300,3305,3295,1114
|
|
20240104,121400,4684433870,3305,3300,3305,3300,1141
|
|
20240104,121300,4680667755,3300,3310,3310,3300,603
|
|
20240104,121200,4678677000,3310,3305,3310,3305,413
|
|
20240104,121100,4677311785,3305,3305,3310,3305,756
|
|
20240104,121000,4674812200,3305,3295,3305,3295,58
|
|
20240104,120900,4674620540,3305,3295,3305,3280,4527
|
|
20240104,120800,4659744455,3305,3295,3310,3285,4703
|
|
20240104,120700,4644268820,3295,3300,3305,3290,11609
|
|
20240104,120600,4605981060,3300,3320,3320,3300,8016
|
|
20240104,120500,4579491275,3320,3325,3325,3320,33
|
|
20240104,120400,4579381710,3325,3325,3325,3325,24
|
|
20240104,120300,4579301910,3330,3310,3330,3305,806
|
|
20240104,120200,4576634995,3310,3315,3335,3310,1970
|
|
20240104,120100,4570113245,3340,3350,3350,3305,3950
|
|
20240104,120000,4557029900,3350,3355,3355,3350,1223
|
|
20240104,115900,4552930830,3355,3315,3355,3315,3011
|
|
20240104,115800,4542868860,3330,3315,3330,3310,1857
|
|
20240104,115700,4536715405,3305,3310,3310,3305,705
|
|
20240104,115600,4534383315,3305,3305,3310,3300,5502
|
|
20240104,115500,4516205550,3310,3310,3310,3310,5007
|
|
20240104,115400,4499632380,3310,3310,3320,3310,814
|
|
20240104,115300,4496934225,3310,3310,3320,3305,3448
|
|
20240104,115200,4485534160,3310,3310,3325,3310,547
|
|
20240104,115100,4483720450,3310,3310,3320,3305,4272
|
|
20240104,115000,4469580105,3310,3320,3320,3310,3613
|
|
20240104,114900,4457610715,3320,3315,3320,3310,5854
|
|
20240104,114800,4438215670,3315,3335,3335,3315,8028
|
|
20240104,114700,4411598090,3320,3330,3335,3320,3687
|
|
20240104,114600,4399352310,3335,3340,3340,3335,30
|
|
20240104,114500,4399252210,3340,3320,3340,3320,3412
|
|
20240104,114400,4387910250,3320,3325,3325,3320,2911
|
|
20240104,114300,4378236175,3325,3330,3335,3325,7474
|
|
20240104,114200,4353368570,3330,3335,3335,3330,2235
|
|
20240104,114100,4345915095,3345,3335,3345,3335,716
|
|
20240104,114000,4343527205,3335,3345,3350,3335,2514
|
|
20240104,113900,4335133465,3345,3350,3350,3345,1045
|
|
20240104,113800,4331633210,3350,3345,3350,3345,1159
|
|
20240104,113700,4327754245,3350,3330,3350,3330,1070
|
|
20240104,113600,4324186370,3330,3340,3350,3330,2189
|
|
20240104,113500,4316878270,3340,3330,3340,3330,1957
|
|
20240104,113400,4310355785,3330,3350,3350,3330,3403
|
|
20240104,113300,4298996235,3350,3345,3350,3340,1378
|
|
20240104,113200,4294391875,3345,3350,3350,3340,9153
|
|
20240104,113100,4263756610,3355,3370,3370,3355,1768
|
|
20240104,113000,4257824955,3355,3370,3370,3355,467
|
|
20240104,112900,4256252645,3370,3365,3370,3365,46
|
|
20240104,112800,4256097680,3350,3350,3355,3350,2852
|
|
20240104,112700,4246543325,3350,3355,3360,3350,949
|
|
20240104,112600,4243361605,3370,3355,3370,3355,3620
|
|
20240104,112500,4231213420,3355,3365,3365,3355,3968
|
|
20240104,112400,4217881555,3365,3370,3370,3365,786
|
|
20240104,112300,4215234355,3380,3370,3380,3370,495
|
|
20240104,112200,4213566195,3370,3380,3380,3355,5964
|
|
20240104,112100,4193479790,3380,3390,3390,3380,1785
|
|
20240104,112000,4187436925,3390,3405,3405,3390,2295
|
|
20240104,111900,4179645810,3410,3410,3410,3410,12
|
|
20240104,111800,4179604890,3395,3410,3410,3395,1185
|
|
20240104,111700,4175578085,3410,3400,3410,3400,363
|
|
20240104,111600,4174340785,3400,3395,3410,3390,2928
|
|
20240104,111500,4164387990,3395,3385,3395,3385,1263
|
|
20240104,111400,4160106380,3385,3380,3385,3380,2227
|
|
20240104,111300,4152571885,3380,3380,3385,3380,748
|
|
20240104,111200,4150043570,3380,3370,3380,3370,556
|
|
20240104,111100,4148164870,3370,3370,3375,3365,1451
|
|
20240104,111000,4143277280,3370,3370,3370,3370,1753
|
|
20240104,110900,4137369670,3370,3370,3370,3365,911
|
|
20240104,110800,4134301675,3370,3365,3375,3365,1375
|
|
20240104,110700,4129669635,3365,3370,3370,3365,1390
|
|
20240104,110600,4124989780,3365,3395,3395,3365,952
|
|
20240104,110500,4121780145,3395,3400,3400,3390,19
|
|
20240104,110400,4121715630,3365,3400,3400,3365,2104
|
|
20240104,110300,4114628530,3365,3395,3395,3365,3520
|
|
20240104,110200,4102720430,3395,3395,3400,3395,1038
|
|
20240104,110100,4099196240,3395,3410,3410,3395,1077
|
|
20240104,110000,4095529330,3410,3430,3435,3410,777
|
|
20240104,105900,4092864295,3435,3405,3435,3405,65
|
|
20240104,105800,4092641095,3435,3400,3435,3400,711
|
|
20240104,105700,4090219165,3395,3410,3410,3390,1909
|
|
20240104,105600,4083721345,3415,3410,3415,3405,1465
|
|
20240104,105500,4078718960,3440,3445,3450,3395,2017
|
|
20240104,105400,4071804890,3445,3400,3450,3400,6940
|
|
20240104,105300,4047951775,3400,3355,3405,3355,2550
|
|
20240104,105200,4039355915,3355,3360,3365,3355,1285
|
|
20240104,105100,4035041880,3360,3365,3370,3355,1907
|
|
20240104,105000,4028633055,3365,3355,3370,3355,966
|
|
20240104,104900,4025386200,3370,3355,3370,3355,1587
|
|
20240104,104800,4020060630,3355,3355,3360,3350,3890
|
|
20240104,104700,4007018065,3355,3365,3365,3350,3322
|
|
20240104,104600,3995870645,3370,3385,3385,3370,161
|
|
20240104,104500,3995327210,3385,3370,3390,3350,12995
|
|
20240104,104400,3951678095,3365,3370,3370,3365,2708
|
|
20240104,104300,3942560970,3370,3380,3380,3360,4605
|
|
20240104,104200,3927046000,3380,3390,3390,3380,3111
|
|
20240104,104100,3916509995,3390,3390,3395,3385,9826
|
|
20240104,104000,3883202335,3390,3400,3400,3390,671
|
|
20240104,103900,3880923610,3400,3405,3405,3400,1969
|
|
20240104,103800,3874228275,3405,3400,3405,3400,1623
|
|
20240104,103700,3868706220,3400,3400,3400,3400,1805
|
|
20240104,103600,3862569220,3400,3400,3405,3400,3972
|
|
20240104,103500,3849057660,3400,3390,3400,3385,4896
|
|
20240104,103400,3832430700,3385,3405,3405,3385,5251
|
|
20240104,103300,3814603585,3405,3395,3405,3395,3676
|
|
20240104,103200,3802099680,3395,3385,3395,3385,3594
|
|
20240104,103100,3789905290,3380,3380,3400,3380,3064
|
|
20240104,103000,3779540705,3380,3375,3385,3375,2812
|
|
20240104,102900,3770038965,3375,3380,3380,3375,4449
|
|
20240104,102800,3755020550,3380,3370,3385,3370,2277
|
|
20240104,102700,3747331490,3370,3380,3380,3370,4126
|
|
20240104,102600,3733421295,3375,3390,3395,3375,7688
|
|
20240104,102500,3707402675,3395,3410,3410,3395,11117
|
|
20240104,102400,3669589045,3405,3420,3425,3405,13410
|
|
20240104,102300,3623806055,3425,3425,3430,3425,1673
|
|
20240104,102200,3618075780,3425,3425,3425,3420,1879
|
|
20240104,102100,3611640375,3425,3420,3425,3420,1515
|
|
20240104,102000,3606454740,3420,3420,3420,3415,3955
|
|
20240104,101900,3592939255,3420,3420,3420,3410,10325
|
|
20240104,101800,3557671530,3430,3420,3430,3415,2086
|
|
20240104,101700,3550537415,3420,3420,3430,3415,3268
|
|
20240104,101600,3539353020,3415,3420,3425,3415,3427
|
|
20240104,101500,3527632555,3420,3430,3430,3420,10055
|
|
20240104,101400,3493227450,3430,3430,3435,3430,3974
|
|
20240104,101300,3479591015,3430,3435,3435,3425,3760
|
|
20240104,101200,3466686750,3435,3450,3455,3430,5946
|
|
20240104,101100,3446174935,3430,3450,3450,3425,11888
|
|
20240104,101000,3405275210,3445,3455,3455,3445,2254
|
|
20240104,100900,3397501800,3450,3455,3455,3440,4045
|
|
20240104,100800,3383540515,3450,3460,3465,3440,6721
|
|
20240104,100700,3360335125,3440,3420,3460,3420,12393
|
|
20240104,100600,3317847625,3425,3440,3440,3425,10424
|
|
20240104,100500,3282120800,3435,3455,3455,3430,3462
|
|
20240104,100400,3270214055,3455,3440,3455,3435,3957
|
|
20240104,100300,3256615115,3440,3450,3470,3435,5588
|
|
20240104,100200,3237398765,3455,3460,3485,3455,5551
|
|
20240104,100100,3218191300,3460,3450,3460,3440,813
|
|
20240104,100000,3215382130,3440,3430,3460,3425,3859
|
|
20240104,095900,3202136705,3425,3430,3435,3420,9931
|
|
20240104,095800,3168117470,3430,3435,3435,3430,14497
|
|
20240104,095700,3118358450,3435,3465,3465,3435,6529
|
|
20240104,095600,3095822285,3465,3450,3465,3425,24938
|
|
20240104,095500,3010130630,3450,3465,3465,3450,3102
|
|
20240104,095400,2999412580,3460,3470,3470,3455,5422
|
|
20240104,095300,2980650370,3475,3500,3500,3470,6847
|
|
20240104,095200,2956774710,3500,3500,3505,3495,9268
|
|
20240104,095100,2924338115,3500,3520,3525,3485,44427
|
|
20240104,095000,2768321655,3525,3490,3525,3490,25778
|
|
20240104,094900,2677743290,3500,3470,3500,3470,18377
|
|
20240104,094800,2613615895,3480,3435,3480,3430,7866
|
|
20240104,094700,2586522205,3435,3435,3435,3430,6203
|
|
20240104,094600,2565234125,3435,3430,3435,3425,3658
|
|
20240104,094500,2552680830,3435,3425,3435,3420,6673
|
|
20240104,094400,2529819680,3430,3430,3435,3425,5619
|
|
20240104,094300,2510547915,3430,3425,3445,3425,4400
|
|
20240104,094200,2495448995,3445,3430,3445,3420,10089
|
|
20240104,094100,2460885180,3435,3450,3455,3425,12708
|
|
20240104,094000,2417172640,3455,3465,3465,3455,3362
|
|
20240104,093900,2405551105,3465,3470,3470,3460,3337
|
|
20240104,093800,2393987665,3470,3470,3470,3455,1305
|
|
20240104,093700,2389470980,3455,3475,3480,3455,5567
|
|
20240104,093600,2370129850,3475,3485,3485,3475,2811
|
|
20240104,093500,2360346950,3485,3475,3490,3475,3097
|
|
20240104,093400,2349574580,3475,3480,3490,3475,7246
|
|
20240104,093300,2324323140,3480,3455,3480,3455,8579
|
|
20240104,093200,2294570650,3455,3450,3460,3440,5458
|
|
20240104,093100,2275715100,3450,3445,3455,3440,1002
|
|
20240104,093000,2272261450,3445,3445,3465,3440,10969
|
|
20240104,092900,2234443060,3465,3480,3485,3435,19870
|
|
20240104,092800,2165956245,3480,3505,3520,3480,11219
|
|
20240104,092700,2126707570,3510,3545,3550,3500,25551
|
|
20240104,092600,2036734145,3550,3505,3550,3505,25528
|
|
20240104,092500,1946584740,3510,3480,3510,3480,7868
|
|
20240104,092400,1919083815,3485,3480,3500,3475,7528
|
|
20240104,092300,1892873240,3490,3480,3520,3480,23381
|
|
20240104,092200,1811033685,3490,3445,3490,3445,9690
|
|
20240104,092100,1777416900,3455,3440,3455,3420,10042
|
|
20240104,092000,1742993895,3445,3465,3465,3425,8651
|
|
20240104,091900,1713275650,3465,3435,3470,3415,9016
|
|
20240104,091800,1682304860,3440,3455,3455,3400,16718
|
|
20240104,091700,1625156125,3455,3515,3515,3435,21618
|
|
20240104,091600,1549736470,3515,3515,3535,3505,16966
|
|
20240104,091500,1490071520,3520,3540,3575,3515,61123
|
|
20240104,091400,1273584965,3540,3525,3575,3520,61659
|
|
20240104,091300,1054906630,3525,3435,3535,3420,37930
|
|
20240104,091200,922541435,3420,3410,3435,3400,18706
|
|
20240104,091100,858579865,3410,3370,3450,3340,10532
|
|
20240104,091000,822877895,3335,3340,3370,3325,14299
|
|
20240104,090900,775217795,3345,3375,3375,3340,16341
|
|
20240104,090800,720402165,3375,3360,3390,3360,5122
|
|
20240104,090700,703130795,3355,3350,3360,3340,11234
|
|
20240104,090600,665449940,3340,3330,3360,3330,12668
|
|
20240104,090500,623027190,3345,3315,3355,3300,24973
|
|
20240104,090400,540190945,3315,3420,3420,3310,37194
|
|
20240104,090300,415869375,3420,3455,3470,3420,26581
|
|
20240104,090200,324260290,3455,3455,3485,3455,22142
|
|
20240104,090100,247536570,3455,3540,3540,3450,23702
|
|
20240104,090000,164948575,3540,3560,3570,3515,44324
|