747 lines
37 KiB
CSV
747 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,212400,7904425120,3885,3885,3885,3885,77550
|
|
20240103,212300,7904425120,3885,3885,3885,3885,0
|
|
20240103,212200,7904425120,3885,3885,3885,3885,0
|
|
20240103,212100,7904425120,3885,3885,3885,3885,0
|
|
20240103,212000,7904425120,3885,3885,3885,3885,0
|
|
20240103,211900,7904425120,3885,3885,3885,3885,0
|
|
20240103,211800,7904425120,3885,3885,3885,3885,0
|
|
20240103,211700,7904425120,3885,3885,3885,3885,0
|
|
20240103,211600,7904425120,3885,3885,3885,3885,0
|
|
20240103,211500,7904425120,3885,3885,3885,3885,0
|
|
20240103,211400,7904425120,3885,3885,3885,3885,0
|
|
20240103,211300,7904425120,3885,3885,3885,3885,0
|
|
20240103,211200,7904425120,3885,3885,3885,3885,0
|
|
20240103,211100,7904425120,3885,3885,3885,3885,0
|
|
20240103,211000,7904425120,3885,3885,3885,3885,0
|
|
20240103,210900,7904425120,3885,3885,3885,3885,0
|
|
20240103,210800,7904425120,3885,3885,3885,3885,0
|
|
20240103,210700,7904425120,3885,3885,3885,3885,0
|
|
20240103,210600,7904425120,3885,3885,3885,3885,0
|
|
20240103,210500,7904425120,3885,3885,3885,3885,0
|
|
20240103,210400,7904425120,3885,3885,3885,3885,0
|
|
20240103,210300,7904425120,3885,3885,3885,3885,0
|
|
20240103,210200,7904425120,3885,3885,3885,3885,0
|
|
20240103,210100,7904425120,3885,3885,3885,3885,0
|
|
20240103,210000,7904425120,3885,3885,3885,3885,0
|
|
20240103,205900,7904425120,3885,3885,3885,3885,0
|
|
20240103,205800,7904425120,3885,3885,3885,3885,0
|
|
20240103,205700,7904425120,3885,3885,3885,3885,0
|
|
20240103,205600,7904425120,3885,3885,3885,3885,0
|
|
20240103,205500,7904425120,3885,3885,3885,3885,0
|
|
20240103,205400,7904425120,3885,3885,3885,3885,77550
|
|
20240103,205300,7904425120,3885,3885,3885,3885,0
|
|
20240103,205200,7904425120,3885,3885,3885,3885,0
|
|
20240103,205100,7904425120,3885,3885,3885,3885,0
|
|
20240103,205000,7904425120,3885,3885,3885,3885,0
|
|
20240103,204900,7904425120,3885,3885,3885,3885,0
|
|
20240103,204800,7904425120,3885,3885,3885,3885,0
|
|
20240103,204700,7904425120,3885,3885,3885,3885,0
|
|
20240103,204600,7904425120,3885,3885,3885,3885,0
|
|
20240103,204500,7904425120,3885,3885,3885,3885,0
|
|
20240103,204400,7904425120,3885,3885,3885,3885,0
|
|
20240103,204300,7904425120,3885,3885,3885,3885,0
|
|
20240103,204200,7904425120,3885,3885,3885,3885,0
|
|
20240103,204100,7904425120,3885,3885,3885,3885,0
|
|
20240103,204000,7904425120,3885,3885,3885,3885,0
|
|
20240103,203900,7904425120,3885,3885,3885,3885,0
|
|
20240103,203800,7904425120,3885,3885,3885,3885,0
|
|
20240103,203700,7904425120,3885,3885,3885,3885,0
|
|
20240103,203600,7904425120,3885,3885,3885,3885,0
|
|
20240103,203500,7904425120,3885,3885,3885,3885,0
|
|
20240103,203400,7904425120,3885,3885,3885,3885,0
|
|
20240103,203300,7904425120,3885,3885,3885,3885,0
|
|
20240103,203200,7904425120,3885,3885,3885,3885,0
|
|
20240103,203100,7904425120,3885,3885,3885,3885,0
|
|
20240103,203000,7904425120,3885,3885,3885,3885,0
|
|
20240103,202900,7904425120,3885,3885,3885,3885,0
|
|
20240103,202800,7904425120,3885,3885,3885,3885,0
|
|
20240103,202700,7904425120,3885,3885,3885,3885,0
|
|
20240103,202600,7904425120,3885,3885,3885,3885,0
|
|
20240103,202500,7904425120,3885,3885,3885,3885,0
|
|
20240103,202400,7904425120,3885,3885,3885,3885,77550
|
|
20240103,202300,7904425120,3885,3885,3885,3885,0
|
|
20240103,202200,7904425120,3885,3885,3885,3885,0
|
|
20240103,202100,7904425120,3885,3885,3885,3885,0
|
|
20240103,202000,7904425120,3885,3885,3885,3885,0
|
|
20240103,201900,7904425120,3885,3885,3885,3885,0
|
|
20240103,201800,7904425120,3885,3885,3885,3885,0
|
|
20240103,201700,7904425120,3885,3885,3885,3885,0
|
|
20240103,201600,7904425120,3885,3885,3885,3885,0
|
|
20240103,201500,7904425120,3885,3885,3885,3885,0
|
|
20240103,201400,7904425120,3885,3885,3885,3885,0
|
|
20240103,201300,7904425120,3885,3885,3885,3885,0
|
|
20240103,201200,7904425120,3885,3885,3885,3885,0
|
|
20240103,201100,7904425120,3885,3885,3885,3885,0
|
|
20240103,201000,7904425120,3885,3885,3885,3885,0
|
|
20240103,200900,7904425120,3885,3885,3885,3885,0
|
|
20240103,200800,7904425120,3885,3885,3885,3885,0
|
|
20240103,200700,7904425120,3885,3885,3885,3885,0
|
|
20240103,200600,7904425120,3885,3885,3885,3885,0
|
|
20240103,200500,7904425120,3885,3885,3885,3885,0
|
|
20240103,200400,7904425120,3885,3885,3885,3885,0
|
|
20240103,200300,7904425120,3885,3885,3885,3885,0
|
|
20240103,200200,7904425120,3885,3885,3885,3885,0
|
|
20240103,200100,7904425120,3885,3885,3885,3885,0
|
|
20240103,200000,7904425120,3885,3885,3885,3885,0
|
|
20240103,195900,7904425120,3885,3885,3885,3885,0
|
|
20240103,195800,7904425120,3885,3885,3885,3885,0
|
|
20240103,195700,7904425120,3885,3885,3885,3885,0
|
|
20240103,195600,7904425120,3885,3885,3885,3885,0
|
|
20240103,195500,7904425120,3885,3885,3885,3885,0
|
|
20240103,195400,7904425120,3885,3885,3885,3885,77550
|
|
20240103,195300,7904425120,3885,3885,3885,3885,0
|
|
20240103,195200,7904425120,3885,3885,3885,3885,0
|
|
20240103,195100,7904425120,3885,3885,3885,3885,0
|
|
20240103,195000,7904425120,3885,3885,3885,3885,0
|
|
20240103,194900,7904425120,3885,3885,3885,3885,0
|
|
20240103,194800,7904425120,3885,3885,3885,3885,0
|
|
20240103,194700,7904425120,3885,3885,3885,3885,0
|
|
20240103,194600,7904425120,3885,3885,3885,3885,0
|
|
20240103,194500,7904425120,3885,3885,3885,3885,0
|
|
20240103,194400,7904425120,3885,3885,3885,3885,0
|
|
20240103,194300,7904425120,3885,3885,3885,3885,0
|
|
20240103,194200,7904425120,3885,3885,3885,3885,0
|
|
20240103,194100,7904425120,3885,3885,3885,3885,0
|
|
20240103,194000,7904425120,3885,3885,3885,3885,0
|
|
20240103,193900,7904425120,3885,3885,3885,3885,0
|
|
20240103,193800,7904425120,3885,3885,3885,3885,0
|
|
20240103,193700,7904425120,3885,3885,3885,3885,0
|
|
20240103,193600,7904425120,3885,3885,3885,3885,0
|
|
20240103,193500,7904425120,3885,3885,3885,3885,0
|
|
20240103,193400,7904425120,3885,3885,3885,3885,0
|
|
20240103,193300,7904425120,3885,3885,3885,3885,0
|
|
20240103,193200,7904425120,3885,3885,3885,3885,0
|
|
20240103,193100,7904425120,3885,3885,3885,3885,0
|
|
20240103,193000,7904425120,3885,3885,3885,3885,0
|
|
20240103,192900,7904425120,3885,3885,3885,3885,0
|
|
20240103,192800,7904425120,3885,3885,3885,3885,0
|
|
20240103,192700,7904425120,3885,3885,3885,3885,0
|
|
20240103,192600,7904425120,3885,3885,3885,3885,0
|
|
20240103,192500,7904425120,3885,3885,3885,3885,0
|
|
20240103,192400,7904425120,3885,3885,3885,3885,77550
|
|
20240103,192300,7904425120,3885,3885,3885,3885,0
|
|
20240103,192200,7904425120,3885,3885,3885,3885,0
|
|
20240103,192100,7904425120,3885,3885,3885,3885,0
|
|
20240103,192000,7904425120,3885,3885,3885,3885,0
|
|
20240103,191900,7904425120,3885,3885,3885,3885,0
|
|
20240103,191800,7904425120,3885,3885,3885,3885,0
|
|
20240103,191700,7904425120,3885,3885,3885,3885,0
|
|
20240103,191600,7904425120,3885,3885,3885,3885,0
|
|
20240103,191500,7904425120,3885,3885,3885,3885,0
|
|
20240103,191400,7904425120,3885,3885,3885,3885,0
|
|
20240103,191300,7904425120,3885,3885,3885,3885,0
|
|
20240103,191200,7904425120,3885,3885,3885,3885,0
|
|
20240103,191100,7904425120,3885,3885,3885,3885,0
|
|
20240103,191000,7904425120,3885,3885,3885,3885,0
|
|
20240103,190900,7904425120,3885,3885,3885,3885,0
|
|
20240103,190800,7904425120,3885,3885,3885,3885,0
|
|
20240103,190700,7904425120,3885,3885,3885,3885,0
|
|
20240103,190600,7904425120,3885,3885,3885,3885,0
|
|
20240103,190500,7904425120,3885,3885,3885,3885,0
|
|
20240103,190400,7904425120,3885,3885,3885,3885,0
|
|
20240103,190300,7904425120,3885,3885,3885,3885,0
|
|
20240103,190200,7904425120,3885,3885,3885,3885,0
|
|
20240103,190100,7904425120,3885,3885,3885,3885,0
|
|
20240103,190000,7904425120,3885,3885,3885,3885,0
|
|
20240103,185900,7904425120,3885,3885,3885,3885,0
|
|
20240103,185800,7904425120,3885,3885,3885,3885,0
|
|
20240103,185700,7904425120,3885,3885,3885,3885,0
|
|
20240103,185600,7904425120,3885,3885,3885,3885,0
|
|
20240103,185500,7904425120,3885,3885,3885,3885,0
|
|
20240103,185400,7904425120,3885,3885,3885,3885,77550
|
|
20240103,185300,7904425120,3885,3885,3885,3885,0
|
|
20240103,185200,7904425120,3885,3885,3885,3885,0
|
|
20240103,185100,7904425120,3885,3885,3885,3885,0
|
|
20240103,185000,7904425120,3885,3885,3885,3885,0
|
|
20240103,184900,7904425120,3885,3885,3885,3885,0
|
|
20240103,184800,7904425120,3885,3885,3885,3885,0
|
|
20240103,184700,7904425120,3885,3885,3885,3885,0
|
|
20240103,184600,7904425120,3885,3885,3885,3885,0
|
|
20240103,184500,7904425120,3885,3885,3885,3885,0
|
|
20240103,184400,7904425120,3885,3885,3885,3885,0
|
|
20240103,184300,7904425120,3885,3885,3885,3885,0
|
|
20240103,184200,7904425120,3885,3885,3885,3885,0
|
|
20240103,184100,7904425120,3885,3885,3885,3885,0
|
|
20240103,184000,7904425120,3885,3885,3885,3885,0
|
|
20240103,183900,7904425120,3885,3885,3885,3885,0
|
|
20240103,183800,7904425120,3885,3885,3885,3885,0
|
|
20240103,183700,7904425120,3885,3885,3885,3885,0
|
|
20240103,183600,7904425120,3885,3885,3885,3885,0
|
|
20240103,183500,7904425120,3885,3885,3885,3885,0
|
|
20240103,183400,7904425120,3885,3885,3885,3885,0
|
|
20240103,183300,7904425120,3885,3885,3885,3885,0
|
|
20240103,183200,7904425120,3885,3885,3885,3885,0
|
|
20240103,183100,7904425120,3885,3885,3885,3885,0
|
|
20240103,183000,7904425120,3885,3885,3885,3885,0
|
|
20240103,182900,7904425120,3885,3885,3885,3885,0
|
|
20240103,182800,7904425120,3885,3885,3885,3885,0
|
|
20240103,182700,7904425120,3885,3885,3885,3885,0
|
|
20240103,182600,7904425120,3885,3885,3885,3885,0
|
|
20240103,182500,7904425120,3885,3885,3885,3885,0
|
|
20240103,182400,7904425120,3885,3885,3885,3885,77550
|
|
20240103,182300,7904425120,3885,3885,3885,3885,0
|
|
20240103,182200,7904425120,3885,3885,3885,3885,0
|
|
20240103,182100,7904425120,3885,3885,3885,3885,0
|
|
20240103,182000,7904425120,3885,3885,3885,3885,0
|
|
20240103,181900,7904425120,3885,3885,3885,3885,0
|
|
20240103,181800,7904425120,3885,3885,3885,3885,0
|
|
20240103,181700,7904425120,3885,3885,3885,3885,0
|
|
20240103,181600,7904425120,3885,3885,3885,3885,0
|
|
20240103,181500,7904425120,3885,3885,3885,3885,0
|
|
20240103,181400,7904425120,3885,3885,3885,3885,0
|
|
20240103,181300,7904425120,3885,3885,3885,3885,0
|
|
20240103,181200,7904425120,3885,3885,3885,3885,0
|
|
20240103,181100,7904425120,3885,3885,3885,3885,0
|
|
20240103,181000,7904425120,3885,3885,3885,3885,0
|
|
20240103,180900,7904425120,3885,3885,3885,3885,0
|
|
20240103,180800,7904425120,3885,3885,3885,3885,0
|
|
20240103,180700,7904425120,3885,3885,3885,3885,0
|
|
20240103,180600,7904425120,3885,3885,3885,3885,0
|
|
20240103,180500,7904425120,3885,3885,3885,3885,0
|
|
20240103,180400,7904425120,3885,3885,3885,3885,0
|
|
20240103,180300,7904425120,3885,3885,3885,3885,0
|
|
20240103,180200,7904425120,3885,3885,3885,3885,0
|
|
20240103,180100,7904425120,3885,3885,3885,3885,0
|
|
20240103,180000,7904425120,3885,3885,3885,3885,0
|
|
20240103,175900,7904425120,3885,3885,3885,3885,0
|
|
20240103,175800,7904425120,3885,3885,3885,3885,0
|
|
20240103,175700,7904425120,3885,3885,3885,3885,0
|
|
20240103,175600,7904425120,3885,3885,3885,3885,0
|
|
20240103,175500,7904425120,3885,3885,3885,3885,0
|
|
20240103,175400,7904425120,3885,3885,3885,3885,77550
|
|
20240103,175300,7904425120,3885,3885,3885,3885,0
|
|
20240103,175200,7904425120,3885,3885,3885,3885,0
|
|
20240103,175100,7904425120,3885,3885,3885,3885,0
|
|
20240103,175000,7904425120,3885,3885,3885,3885,0
|
|
20240103,174900,7904425120,3885,3885,3885,3885,0
|
|
20240103,174800,7904425120,3885,3885,3885,3885,0
|
|
20240103,174700,7904425120,3885,3885,3885,3885,0
|
|
20240103,174600,7904425120,3885,3885,3885,3885,0
|
|
20240103,174500,7904425120,3885,3885,3885,3885,0
|
|
20240103,174400,7904425120,3885,3885,3885,3885,0
|
|
20240103,174300,7904425120,3885,3885,3885,3885,0
|
|
20240103,174200,7904425120,3885,3885,3885,3885,0
|
|
20240103,174100,7904425120,3885,3885,3885,3885,0
|
|
20240103,174000,7904425120,3885,3885,3885,3885,0
|
|
20240103,173900,7904425120,3885,3885,3885,3885,0
|
|
20240103,173800,7904425120,3885,3885,3885,3885,0
|
|
20240103,173700,7904425120,3885,3885,3885,3885,0
|
|
20240103,173600,7904425120,3885,3885,3885,3885,0
|
|
20240103,173500,7904425120,3885,3885,3885,3885,0
|
|
20240103,173400,7904425120,3885,3885,3885,3885,0
|
|
20240103,173300,7904425120,3885,3885,3885,3885,0
|
|
20240103,173200,7904425120,3885,3885,3885,3885,0
|
|
20240103,173100,7904425120,3885,3885,3885,3885,0
|
|
20240103,173000,7904425120,3885,3885,3885,3885,0
|
|
20240103,172900,7904425120,3885,3885,3885,3885,0
|
|
20240103,172800,7904425120,3885,3885,3885,3885,0
|
|
20240103,172700,7904425120,3885,3885,3885,3885,0
|
|
20240103,172600,7904425120,3885,3885,3885,3885,0
|
|
20240103,172500,7904425120,3885,3885,3885,3885,0
|
|
20240103,172400,7904425120,3885,3885,3885,3885,77550
|
|
20240103,172300,7904425120,3885,3885,3885,3885,0
|
|
20240103,172200,7904425120,3885,3885,3885,3885,0
|
|
20240103,172100,7904425120,3885,3885,3885,3885,0
|
|
20240103,172000,7904425120,3885,3885,3885,3885,0
|
|
20240103,171900,7904425120,3885,3885,3885,3885,0
|
|
20240103,171800,7904425120,3885,3885,3885,3885,0
|
|
20240103,171700,7904425120,3885,3885,3885,3885,0
|
|
20240103,171600,7904425120,3885,3885,3885,3885,0
|
|
20240103,171500,7904425120,3885,3885,3885,3885,0
|
|
20240103,171400,7904425120,3885,3885,3885,3885,0
|
|
20240103,171300,7904425120,3885,3885,3885,3885,0
|
|
20240103,171200,7904425120,3885,3885,3885,3885,0
|
|
20240103,171100,7904425120,3885,3885,3885,3885,0
|
|
20240103,171000,7904425120,3885,3885,3885,3885,0
|
|
20240103,170900,7904425120,3885,3885,3885,3885,0
|
|
20240103,170800,7904425120,3885,3885,3885,3885,0
|
|
20240103,170700,7904425120,3885,3885,3885,3885,0
|
|
20240103,170600,7904425120,3885,3885,3885,3885,0
|
|
20240103,170500,7904425120,3885,3885,3885,3885,0
|
|
20240103,170400,7904425120,3885,3885,3885,3885,0
|
|
20240103,170300,7904425120,3885,3885,3885,3885,0
|
|
20240103,170200,7904425120,3885,3885,3885,3885,0
|
|
20240103,170100,7904425120,3885,3885,3885,3885,0
|
|
20240103,170000,7904425120,3885,3885,3885,3885,0
|
|
20240103,165900,7904425120,3885,3885,3885,3885,0
|
|
20240103,165800,7904425120,3885,3885,3885,3885,0
|
|
20240103,165700,7904425120,3885,3885,3885,3885,0
|
|
20240103,165600,7904425120,3885,3885,3885,3885,0
|
|
20240103,165500,7904425120,3885,3885,3885,3885,0
|
|
20240103,165400,7904425120,3885,3885,3885,3885,77550
|
|
20240103,165300,7904425120,3885,3885,3885,3885,0
|
|
20240103,165200,7904425120,3885,3885,3885,3885,0
|
|
20240103,165100,7904425120,3885,3885,3885,3885,0
|
|
20240103,165000,7904425120,3885,3885,3885,3885,0
|
|
20240103,164900,7904425120,3885,3885,3885,3885,0
|
|
20240103,164800,7904425120,3885,3885,3885,3885,0
|
|
20240103,164700,7904425120,3885,3885,3885,3885,0
|
|
20240103,164600,7904425120,3885,3885,3885,3885,0
|
|
20240103,164500,7904425120,3885,3885,3885,3885,0
|
|
20240103,164400,7904425120,3885,3885,3885,3885,0
|
|
20240103,164300,7904425120,3885,3885,3885,3885,0
|
|
20240103,164200,7904425120,3885,3885,3885,3885,0
|
|
20240103,164100,7904425120,3885,3885,3885,3885,0
|
|
20240103,164000,7904425120,3885,3885,3885,3885,0
|
|
20240103,163900,7904425120,3885,3885,3885,3885,0
|
|
20240103,163800,7904425120,3885,3885,3885,3885,0
|
|
20240103,163700,7904425120,3885,3885,3885,3885,0
|
|
20240103,163600,7904425120,3885,3885,3885,3885,0
|
|
20240103,163500,7904425120,3885,3885,3885,3885,0
|
|
20240103,163400,7904425120,3885,3885,3885,3885,0
|
|
20240103,163300,7904425120,3885,3885,3885,3885,0
|
|
20240103,163200,7904425120,3885,3885,3885,3885,0
|
|
20240103,163100,7904425120,3885,3885,3885,3885,0
|
|
20240103,163000,7904425120,3885,3885,3885,3885,0
|
|
20240103,162900,7904425120,3885,3885,3885,3885,0
|
|
20240103,162800,7904425120,3885,3885,3885,3885,0
|
|
20240103,162700,7904425120,3885,3885,3885,3885,0
|
|
20240103,162600,7904425120,3885,3885,3885,3885,0
|
|
20240103,162500,7904425120,3885,3885,3885,3885,0
|
|
20240103,162400,7904425120,3885,3885,3885,3885,77550
|
|
20240103,162300,7904425120,3885,3885,3885,3885,0
|
|
20240103,162200,7904425120,3885,3885,3885,3885,0
|
|
20240103,162100,7904425120,3885,3885,3885,3885,0
|
|
20240103,162000,7904425120,3885,3885,3885,3885,0
|
|
20240103,161900,7904425120,3885,3885,3885,3885,0
|
|
20240103,161800,7904425120,3885,3885,3885,3885,0
|
|
20240103,161700,7904425120,3885,3885,3885,3885,0
|
|
20240103,161600,7904425120,3885,3885,3885,3885,0
|
|
20240103,161500,7904425120,3885,3885,3885,3885,0
|
|
20240103,161400,7904425120,3885,3885,3885,3885,0
|
|
20240103,161300,7904425120,3885,3885,3885,3885,0
|
|
20240103,161200,7904425120,3885,3885,3885,3885,0
|
|
20240103,161100,7904425120,3885,3885,3885,3885,0
|
|
20240103,161000,7904425120,3885,3885,3885,3885,0
|
|
20240103,160900,7904425120,3885,3885,3885,3885,0
|
|
20240103,160800,7904425120,3885,3885,3885,3885,0
|
|
20240103,160700,7904425120,3885,3885,3885,3885,0
|
|
20240103,160600,7904425120,3885,3885,3885,3885,0
|
|
20240103,160500,7904425120,3885,3885,3885,3885,0
|
|
20240103,160400,7904425120,3885,3885,3885,3885,0
|
|
20240103,160300,7904425120,3885,3885,3885,3885,0
|
|
20240103,160200,7904425120,3885,3885,3885,3885,0
|
|
20240103,160100,7904425120,3885,3885,3885,3885,0
|
|
20240103,160000,7904425120,3885,3885,3885,3885,0
|
|
20240103,155900,7904425120,3885,3885,3885,3885,0
|
|
20240103,155800,7904425120,3885,3885,3885,3885,0
|
|
20240103,155700,7904425120,3885,3885,3885,3885,0
|
|
20240103,155600,7904425120,3885,3885,3885,3885,0
|
|
20240103,155500,7904425120,3885,3885,3885,3885,0
|
|
20240103,155400,7904425120,3885,3885,3885,3885,77550
|
|
20240103,155300,7904425120,3885,3885,3885,3885,0
|
|
20240103,155200,7904425120,3885,3885,3885,3885,0
|
|
20240103,155100,7904425120,3885,3885,3885,3885,0
|
|
20240103,155000,7904425120,3885,3885,3885,3885,0
|
|
20240103,154900,7904425120,3885,3885,3885,3885,0
|
|
20240103,154800,7904425120,3885,3885,3885,3885,0
|
|
20240103,154700,7904425120,3885,3885,3885,3885,0
|
|
20240103,154600,7904425120,3885,3885,3885,3885,0
|
|
20240103,154500,7904425120,3885,3885,3885,3885,0
|
|
20240103,154400,7904425120,3885,3885,3885,3885,0
|
|
20240103,154300,7904425120,3885,3885,3885,3885,0
|
|
20240103,154200,7904425120,3885,3885,3885,3885,0
|
|
20240103,154100,7904425120,3885,3885,3885,3885,0
|
|
20240103,154000,7904425120,3885,3885,3885,3885,0
|
|
20240103,153900,7904425120,3885,3885,3885,3885,0
|
|
20240103,153800,7904425120,3885,3885,3885,3885,0
|
|
20240103,153700,7904425120,3885,3885,3885,3885,0
|
|
20240103,153600,7904425120,3885,3885,3885,3885,0
|
|
20240103,153500,7904425120,3885,3885,3885,3885,0
|
|
20240103,153400,7904425120,3885,3885,3885,3885,0
|
|
20240103,153300,7904425120,3885,3885,3885,3885,0
|
|
20240103,153200,7904425120,3885,3885,3885,3885,0
|
|
20240103,153100,7904425120,3885,3885,3885,3885,0
|
|
20240103,153000,7904425120,3885,3885,3885,3885,77550
|
|
20240103,152900,7603143370,3875,3875,3875,3875,0
|
|
20240103,152800,7603143370,3875,3875,3875,3875,0
|
|
20240103,152700,7603143370,3875,3875,3875,3875,0
|
|
20240103,152600,7603143370,3875,3875,3875,3875,0
|
|
20240103,152500,7603143370,3875,3875,3875,3875,0
|
|
20240103,152400,7603143370,3875,3875,3875,3875,0
|
|
20240103,152300,7603143370,3875,3875,3875,3875,0
|
|
20240103,152200,7603143370,3875,3875,3875,3875,0
|
|
20240103,152100,7603143370,3875,3875,3875,3875,0
|
|
20240103,152000,7603143370,3875,3875,3875,3875,0
|
|
20240103,151900,7603143370,3875,3885,3885,3875,13164
|
|
20240103,151800,7552065330,3885,3895,3895,3875,23335
|
|
20240103,151700,7461444415,3890,3870,3895,3860,29716
|
|
20240103,151600,7346107195,3870,3855,3870,3850,9210
|
|
20240103,151500,7310565460,3855,3850,3855,3850,2418
|
|
20240103,151400,7301249715,3850,3855,3855,3845,3320
|
|
20240103,151300,7288467830,3850,3855,3860,3850,4894
|
|
20240103,151200,7269622535,3855,3860,3860,3855,2984
|
|
20240103,151100,7258114910,3860,3860,3865,3850,3675
|
|
20240103,151000,7243938430,3865,3860,3870,3860,14012
|
|
20240103,150900,7189791735,3860,3860,3865,3855,5427
|
|
20240103,150800,7168844010,3855,3855,3860,3845,3299
|
|
20240103,150700,7156130325,3855,3855,3860,3855,2737
|
|
20240103,150600,7145577090,3855,3850,3855,3850,1638
|
|
20240103,150500,7139270780,3850,3850,3850,3845,2581
|
|
20240103,150400,7129336420,3845,3850,3850,3845,1326
|
|
20240103,150300,7124234365,3845,3850,3850,3845,1887
|
|
20240103,150200,7116972010,3845,3845,3850,3840,8539
|
|
20240103,150100,7084146925,3845,3850,3850,3845,9647
|
|
20240103,150000,7047006225,3855,3855,3855,3855,651
|
|
20240103,145900,7044496620,3855,3855,3855,3850,2822
|
|
20240103,145800,7033618070,3855,3855,3860,3850,9316
|
|
20240103,145700,6997740525,3860,3855,3860,3855,3279
|
|
20240103,145600,6985096955,3860,3855,3860,3855,1567
|
|
20240103,145500,6979049740,3860,3860,3860,3855,7008
|
|
20240103,145400,6952025005,3855,3855,3860,3855,4828
|
|
20240103,145300,6933412805,3855,3855,3855,3850,1846
|
|
20240103,145200,6926296990,3855,3850,3855,3850,2592
|
|
20240103,145100,6916305025,3850,3850,3855,3850,1759
|
|
20240103,145000,6909532770,3855,3850,3855,3850,622
|
|
20240103,144900,6907136185,3855,3855,3855,3845,7312
|
|
20240103,144800,6878969655,3855,3860,3860,3850,10073
|
|
20240103,144700,6840120780,3860,3855,3860,3855,8877
|
|
20240103,144600,6805864815,3855,3850,3855,3850,5202
|
|
20240103,144500,6785817820,3845,3845,3850,3845,1997
|
|
20240103,144400,6778138760,3845,3845,3850,3845,1021
|
|
20240103,144300,6774212415,3845,3840,3850,3835,264
|
|
20240103,144200,6773198730,3850,3850,3855,3835,4573
|
|
20240103,144100,6755624315,3850,3850,3850,3850,2437
|
|
20240103,144000,6746241865,3850,3850,3850,3845,1940
|
|
20240103,143900,6738773020,3850,3855,3855,3850,2995
|
|
20240103,143800,6727234070,3855,3850,3855,3845,1743
|
|
20240103,143700,6720519005,3850,3860,3860,3845,5699
|
|
20240103,143600,6698568760,3860,3860,3865,3850,753
|
|
20240103,143500,6695668215,3865,3840,3880,3840,17205
|
|
20240103,143400,6629337610,3835,3835,3840,3830,4139
|
|
20240103,143300,6613460295,3830,3835,3840,3830,1701
|
|
20240103,143200,6606937360,3835,3835,3835,3835,154
|
|
20240103,143100,6606346770,3830,3840,3840,3830,1375
|
|
20240103,143000,6601072760,3840,3835,3840,3835,875
|
|
20240103,142900,6597717005,3830,3835,3840,3830,2380
|
|
20240103,142800,6588590430,3840,3835,3840,3835,2475
|
|
20240103,142700,6579096315,3835,3830,3835,3825,3337
|
|
20240103,142600,6566303125,3830,3825,3830,3825,169
|
|
20240103,142500,6565656680,3825,3835,3835,3825,753
|
|
20240103,142400,6562775345,3825,3820,3825,3820,879
|
|
20240103,142300,6559414225,3820,3815,3825,3815,1908
|
|
20240103,142200,6552125475,3820,3810,3820,3810,1268
|
|
20240103,142100,6547290205,3810,3815,3820,3805,939
|
|
20240103,142000,6543713455,3810,3830,3830,3810,33408
|
|
20240103,141900,6415969325,3835,3815,3835,3815,14188
|
|
20240103,141800,6361649905,3815,3805,3815,3805,5376
|
|
20240103,141700,6341168175,3805,3805,3805,3800,1260
|
|
20240103,141600,6336375100,3805,3805,3810,3805,1962
|
|
20240103,141500,6328908900,3805,3780,3815,3780,25292
|
|
20240103,141400,6232885230,3780,3770,3780,3765,1340
|
|
20240103,141300,6227835075,3765,3765,3775,3765,1383
|
|
20240103,141200,6222623040,3760,3780,3780,3760,7803
|
|
20240103,141100,6193248310,3780,3765,3780,3765,2258
|
|
20240103,141000,6184729930,3765,3765,3770,3765,4643
|
|
20240103,140900,6167243310,3765,3765,3765,3760,3132
|
|
20240103,140800,6155454565,3765,3775,3775,3765,6752
|
|
20240103,140700,6130029655,3775,3770,3775,3770,1932
|
|
20240103,140600,6122736410,3770,3780,3780,3770,772
|
|
20240103,140500,6119821215,3780,3770,3780,3770,3114
|
|
20240103,140400,6108073475,3770,3775,3775,3770,2571
|
|
20240103,140300,6098379235,3775,3780,3780,3775,2896
|
|
20240103,140200,6087446025,3780,3785,3785,3780,2489
|
|
20240103,140100,6078037255,3785,3790,3790,3785,320
|
|
20240103,140000,6076825280,3790,3790,3790,3785,3254
|
|
20240103,135900,6064497280,3790,3785,3790,3785,1592
|
|
20240103,135800,6058471060,3785,3785,3785,3780,3001
|
|
20240103,135700,6047113280,3785,3780,3790,3775,5743
|
|
20240103,135600,6025376630,3780,3775,3785,3775,5692
|
|
20240103,135500,6003871270,3775,3775,3775,3775,732
|
|
20240103,135400,6001107970,3770,3780,3780,3770,7156
|
|
20240103,135300,5974120110,3775,3775,3775,3770,917
|
|
20240103,135200,5970659130,3775,3770,3780,3770,1643
|
|
20240103,135100,5964464960,3770,3765,3770,3765,583
|
|
20240103,135000,5962269890,3765,3775,3780,3760,6152
|
|
20240103,134900,5939099200,3775,3785,3785,3770,2555
|
|
20240103,134800,5929457485,3785,3780,3790,3780,5080
|
|
20240103,134700,5910229670,3785,3780,3785,3780,2486
|
|
20240103,134600,5900828085,3770,3775,3780,3770,4417
|
|
20240103,134500,5884151710,3775,3765,3775,3765,2796
|
|
20240103,134400,5873609465,3765,3775,3775,3765,3007
|
|
20240103,134300,5862283770,3775,3765,3775,3760,17659
|
|
20240103,134200,5795702495,3760,3770,3770,3760,2265
|
|
20240103,134100,5787178695,3770,3770,3770,3765,1304
|
|
20240103,134000,5782268980,3765,3785,3785,3765,4009
|
|
20240103,133900,5767145915,3785,3770,3785,3765,7264
|
|
20240103,133800,5739705140,3770,3770,3770,3770,1495
|
|
20240103,133700,5734068990,3770,3775,3775,3760,39
|
|
20240103,133600,5733921945,3760,3770,3775,3755,5751
|
|
20240103,133500,5712315990,3775,3770,3775,3770,1187
|
|
20240103,133400,5707838735,3770,3765,3775,3750,22170
|
|
20240103,133300,5624554050,3765,3780,3780,3760,19653
|
|
20240103,133200,5550518065,3785,3775,3795,3775,2613
|
|
20240103,133100,5540641550,3775,3800,3800,3770,40349
|
|
20240103,133000,5388067345,3800,3805,3805,3800,5914
|
|
20240103,132900,5365581035,3810,3810,3815,3805,3347
|
|
20240103,132800,5352830170,3805,3810,3810,3805,994
|
|
20240103,132700,5349043160,3810,3810,3810,3810,1125
|
|
20240103,132600,5344756910,3810,3800,3810,3800,564
|
|
20240103,132500,5342611070,3810,3820,3820,3800,3916
|
|
20240103,132400,5327707670,3820,3800,3820,3795,6753
|
|
20240103,132300,5302039280,3800,3820,3820,3795,11972
|
|
20240103,132200,5256512615,3820,3810,3820,3810,2765
|
|
20240103,132100,5245968975,3810,3820,3820,3810,2186
|
|
20240103,132000,5237639765,3810,3810,3810,3810,355
|
|
20240103,131900,5236287215,3810,3820,3820,3810,737
|
|
20240103,131800,5233474190,3820,3820,3825,3820,2766
|
|
20240103,131700,5222907915,3810,3815,3815,3810,3277
|
|
20240103,131600,5210421640,3810,3820,3820,3810,3282
|
|
20240103,131500,5197902760,3820,3820,3825,3820,1112
|
|
20240103,131400,5193654915,3815,3815,3815,3815,1688
|
|
20240103,131300,5187215195,3815,3810,3815,3810,7403
|
|
20240103,131200,5158978860,3810,3820,3820,3810,6587
|
|
20240103,131100,5133859210,3820,3830,3830,3820,3392
|
|
20240103,131000,5120896010,3830,3830,3830,3830,844
|
|
20240103,130900,5117663490,3830,3835,3835,3830,147
|
|
20240103,130800,5117099900,3825,3825,3830,3825,3920
|
|
20240103,130700,5102101575,3825,3835,3835,3825,451
|
|
20240103,130600,5100376255,3830,3835,3835,3830,1744
|
|
20240103,130500,5093696015,3840,3835,3840,3835,1231
|
|
20240103,130400,5088972630,3835,3820,3835,3820,4577
|
|
20240103,130300,5071443055,3815,3815,3815,3815,17
|
|
20240103,130200,5071378200,3815,3820,3825,3815,1632
|
|
20240103,130100,5065144890,3825,3825,3825,3815,1673
|
|
20240103,130000,5058759525,3830,3815,3830,3815,5740
|
|
20240103,125900,5036827350,3810,3815,3815,3810,2390
|
|
20240103,125800,5027710905,3820,3820,3820,3815,2514
|
|
20240103,125700,5018115145,3820,3820,3825,3820,1074
|
|
20240103,125600,5014008460,3820,3820,3820,3815,2851
|
|
20240103,125500,5003120845,3820,3820,3820,3815,974
|
|
20240103,125400,4999401765,3820,3820,3820,3820,261
|
|
20240103,125300,4998404745,3820,3810,3820,3810,1530
|
|
20240103,125200,4992565755,3810,3820,3825,3805,3353
|
|
20240103,125100,4979767930,3825,3825,3825,3810,1906
|
|
20240103,125000,4972478940,3805,3830,3845,3795,47825
|
|
20240103,124900,4790316090,3835,3840,3845,3830,13446
|
|
20240103,124800,4738785335,3830,3840,3850,3830,10331
|
|
20240103,124700,4699141865,3840,3855,3860,3835,13003
|
|
20240103,124600,4649148990,3850,3860,3860,3850,20714
|
|
20240103,124500,4569355785,3860,3855,3860,3855,376
|
|
20240103,124400,4567905425,3860,3855,3860,3855,1500
|
|
20240103,124300,4562119095,3855,3860,3860,3855,3927
|
|
20240103,124200,4546979465,3860,3860,3865,3855,3544
|
|
20240103,124100,4533313050,3865,3860,3865,3860,1604
|
|
20240103,124000,4527121580,3860,3860,3860,3860,1695
|
|
20240103,123900,4520578880,3860,3865,3865,3860,1919
|
|
20240103,123800,4513165265,3865,3865,3865,3865,112
|
|
20240103,123700,4512732385,3865,3865,3865,3865,567
|
|
20240103,123600,4510540930,3865,3865,3870,3860,4148
|
|
20240103,123500,4494523280,3860,3865,3865,3860,4948
|
|
20240103,123400,4475399620,3870,3870,3870,3870,730
|
|
20240103,123300,4472574520,3870,3870,3875,3870,1924
|
|
20240103,123200,4465128185,3875,3875,3875,3870,218
|
|
20240103,123100,4464283485,3875,3875,3875,3875,1026
|
|
20240103,123000,4460307735,3870,3870,3870,3870,201
|
|
20240103,122900,4459529865,3875,3870,3875,3870,187
|
|
20240103,122800,4458805580,3870,3870,3870,3870,175
|
|
20240103,122700,4458128330,3870,3875,3880,3870,200
|
|
20240103,122600,4457353320,3880,3875,3880,3875,225
|
|
20240103,122500,4456481345,3875,3875,3875,3875,3
|
|
20240103,122400,4456469720,3870,3880,3880,3870,219
|
|
20240103,122300,4455620750,3880,3880,3880,3880,234
|
|
20240103,122200,4454712830,3875,3870,3875,3870,2133
|
|
20240103,122100,4446453430,3870,3870,3870,3865,403
|
|
20240103,122000,4444893825,3870,3870,3870,3865,520
|
|
20240103,121900,4442881430,3865,3860,3870,3860,1665
|
|
20240103,121800,4436445685,3865,3860,3865,3860,1732
|
|
20240103,121700,4429760155,3860,3870,3870,3860,2209
|
|
20240103,121600,4421222960,3870,3875,3875,3865,1157
|
|
20240103,121500,4416746125,3875,3870,3875,3870,219
|
|
20240103,121400,4415898575,3870,3870,3875,3870,368
|
|
20240103,121300,4414474410,3870,3865,3870,3865,2346
|
|
20240103,121200,4405406915,3870,3875,3875,3870,2625
|
|
20240103,121100,4395248155,3870,3875,3875,3865,23
|
|
20240103,121000,4395159235,3865,3870,3875,3865,4084
|
|
20240103,120900,4379362805,3875,3865,3875,3865,509
|
|
20240103,120800,4377393350,3870,3870,3875,3870,1287
|
|
20240103,120700,4372412640,3870,3870,3875,3865,471
|
|
20240103,120600,4370589985,3870,3865,3870,3860,1484
|
|
20240103,120500,4364851495,3865,3865,3865,3860,190
|
|
20240103,120400,4364117400,3865,3860,3865,3855,4226
|
|
20240103,120300,4347806145,3860,3870,3870,3860,558
|
|
20240103,120200,4345649315,3865,3865,3865,3865,776
|
|
20240103,120100,4342650075,3865,3875,3875,3865,3421
|
|
20240103,120000,4329419225,3875,3870,3875,3870,221
|
|
20240103,115900,4328562915,3870,3870,3875,3870,717
|
|
20240103,115800,4325787540,3870,3875,3875,3870,216
|
|
20240103,115700,4324950735,3875,3880,3880,3875,1898
|
|
20240103,115600,4317589830,3880,3885,3885,3880,1218
|
|
20240103,115500,4312863975,3885,3885,3885,3885,54
|
|
20240103,115400,4312654185,3890,3890,3890,3885,561
|
|
20240103,115300,4310474645,3885,3885,3885,3885,1312
|
|
20240103,115200,4305377525,3885,3885,3890,3885,579
|
|
20240103,115100,4303126840,3885,3885,3885,3885,1036
|
|
20240103,115000,4299101980,3885,3870,3885,3870,3014
|
|
20240103,114900,4287417905,3870,3875,3875,3870,11
|
|
20240103,114800,4287375310,3870,3865,3870,3865,1604
|
|
20240103,114700,4281169795,3870,3865,3870,3865,10
|
|
20240103,114600,4281131120,3870,3870,3870,3865,1756
|
|
20240103,114500,4274335405,3870,3870,3870,3865,466
|
|
20240103,114400,4272532065,3870,3870,3870,3865,106
|
|
20240103,114300,4272121850,3870,3865,3870,3865,289
|
|
20240103,114200,4271003480,3870,3865,3870,3860,2053
|
|
20240103,114100,4263071670,3865,3865,3870,3865,42
|
|
20240103,114000,4262909335,3860,3870,3870,3860,3896
|
|
20240103,113900,4247850115,3870,3875,3875,3870,1079
|
|
20240103,113800,4243669010,3875,3875,3875,3865,1089
|
|
20240103,113700,4239459905,3870,3865,3870,3860,7849
|
|
20240103,113600,4209141670,3865,3870,3870,3865,660
|
|
20240103,113500,4206587970,3870,3870,3870,3865,1138
|
|
20240103,113400,4202188940,3870,3875,3875,3865,1118
|
|
20240103,113300,4197863435,3865,3885,3885,3855,24404
|
|
20240103,113200,4103576135,3885,3880,3885,3880,409
|
|
20240103,113100,4101988520,3885,3880,3885,3880,53
|
|
20240103,113000,4101782730,3875,3885,3885,3875,205
|
|
20240103,112900,4100986880,3885,3880,3895,3875,240
|
|
20240103,112800,4100055435,3895,3880,3895,3880,1504
|
|
20240103,112700,4094219900,3880,3885,3885,3880,232
|
|
20240103,112600,4093319640,3885,3895,3895,3885,47
|
|
20240103,112500,4093136785,3890,3885,3895,3885,1367
|
|
20240103,112400,4087819980,3890,3890,3890,3870,15111
|
|
20240103,112300,4029334490,3890,3880,3890,3870,2310
|
|
20240103,112200,4020386895,3890,3890,3890,3885,120
|
|
20240103,112100,4019920105,3890,3880,3890,3875,272
|
|
20240103,112000,4018865440,3880,3885,3885,3880,5470
|
|
20240103,111900,3997636605,3885,3890,3890,3885,1538
|
|
20240103,111800,3991657320,3890,3890,3890,3890,907
|
|
20240103,111700,3988129090,3890,3890,3890,3890,426
|
|
20240103,111600,3986471950,3900,3890,3900,3890,1340
|
|
20240103,111500,3981250210,3895,3895,3895,3890,865
|
|
20240103,111400,3977881550,3890,3890,3890,3890,1299
|
|
20240103,111300,3972828440,3890,3890,3890,3890,93
|
|
20240103,111200,3972466670,3885,3890,3890,3885,1643
|
|
20240103,111100,3966080945,3895,3900,3900,3890,972
|
|
20240103,111000,3962295005,3900,3900,3900,3890,881
|
|
20240103,110900,3958859195,3890,3900,3900,3890,807
|
|
20240103,110800,3955712965,3885,3905,3905,3885,2045
|
|
20240103,110700,3947766290,3910,3910,3915,3885,517
|
|
20240103,110600,3945743560,3915,3875,3915,3875,9275
|
|
20240103,110500,3909629055,3880,3870,3880,3870,1636
|
|
20240103,110400,3903293720,3870,3880,3880,3870,2460
|
|
20240103,110300,3893759550,3880,3875,3880,3870,1252
|
|
20240103,110200,3888906355,3875,3875,3875,3870,1457
|
|
20240103,110100,3883265110,3875,3875,3875,3875,479
|
|
20240103,110000,3881408985,3875,3880,3880,3875,278
|
|
20240103,105900,3880330665,3880,3880,3880,3870,2958
|
|
20240103,105800,3868867400,3885,3870,3885,3870,539
|
|
20240103,105700,3866781335,3880,3875,3880,3870,4696
|
|
20240103,105600,3848602490,3870,3875,3875,3870,154
|
|
20240103,105500,3848005875,3870,3880,3885,3870,7208
|
|
20240103,105400,3820067000,3875,3875,3880,3875,682
|
|
20240103,105300,3817421745,3880,3880,3880,3880,211
|
|
20240103,105200,3816603065,3870,3870,3870,3870,3055
|
|
20240103,105100,3804780215,3870,3880,3880,3870,2886
|
|
20240103,105000,3793600835,3870,3875,3875,3870,1408
|
|
20240103,104900,3788149550,3875,3880,3885,3875,1452
|
|
20240103,104800,3782520805,3880,3885,3885,3880,1573
|
|
20240103,104700,3776417555,3885,3880,3885,3880,566
|
|
20240103,104600,3774219410,3880,3880,3880,3875,3910
|
|
20240103,104500,3759048770,3880,3890,3890,3880,1050
|
|
20240103,104400,3754971115,3885,3885,3895,3885,1008
|
|
20240103,104300,3751054825,3895,3895,3895,3895,110
|
|
20240103,104200,3750626375,3895,3895,3895,3880,768
|
|
20240103,104100,3747642200,3895,3885,3895,3875,3062
|
|
20240103,104000,3735751785,3895,3880,3895,3880,1220
|
|
20240103,103900,3731015350,3880,3885,3885,3880,277
|
|
20240103,103800,3729939760,3885,3885,3885,3875,15
|
|
20240103,103700,3729881615,3875,3880,3890,3870,1618
|
|
20240103,103600,3723605370,3890,3895,3895,3880,1144
|
|
20240103,103500,3719164885,3895,3885,3895,3855,20026
|
|
20240103,103400,3641748460,3885,3875,3885,3875,1529
|
|
20240103,103300,3635811640,3875,3875,3880,3875,751
|
|
20240103,103200,3632897885,3875,3870,3880,3870,302
|
|
20240103,103100,3631728875,3880,3885,3885,3870,3533
|
|
20240103,103000,3618051415,3870,3870,3885,3870,228
|
|
20240103,102900,3617167330,3885,3870,3885,3860,5448
|
|
20240103,102800,3596107980,3875,3870,3875,3860,7266
|
|
20240103,102700,3568017890,3865,3875,3875,3865,5569
|
|
20240103,102600,3546477315,3875,3875,3885,3870,716
|
|
20240103,102500,3543702960,3875,3865,3885,3855,15196
|
|
20240103,102400,3484914465,3875,3900,3900,3855,53308
|
|
20240103,102300,3278492975,3895,3900,3900,3895,1238
|
|
20240103,102200,3273667975,3900,3905,3905,3900,2266
|
|
20240103,102100,3264829275,3900,3900,3900,3900,109
|
|
20240103,102000,3264404175,3900,3920,3920,3900,122
|
|
20240103,101900,3263928355,3920,3920,3920,3915,503
|
|
20240103,101800,3261957865,3900,3920,3920,3900,3567
|
|
20240103,101700,3248036325,3900,3895,3920,3895,4584
|
|
20240103,101600,3230158455,3890,3895,3900,3890,1906
|
|
20240103,101500,3222734530,3895,3895,3895,3890,3512
|
|
20240103,101400,3209070825,3895,3895,3895,3890,3095
|
|
20240103,101300,3197020125,3895,3895,3895,3890,235
|
|
20240103,101200,3196105205,3895,3900,3905,3890,5052
|
|
20240103,101100,3176427350,3900,3900,3905,3895,5272
|
|
20240103,101000,3155884745,3910,3920,3920,3895,10768
|
|
20240103,100900,3113818160,3920,3935,3935,3920,15448
|
|
20240103,100800,3053193650,3930,3925,3935,3925,4237
|
|
20240103,100700,3036542255,3935,3925,3940,3925,12003
|
|
20240103,100600,2989360620,3935,3920,3945,3920,14088
|
|
20240103,100500,2933948975,3945,3905,3950,3905,13892
|
|
20240103,100400,2879549710,3900,3905,3905,3900,4242
|
|
20240103,100300,2862999410,3900,3900,3905,3895,1642
|
|
20240103,100200,2856599050,3905,3900,3910,3900,1909
|
|
20240103,100100,2849152955,3900,3910,3910,3900,822
|
|
20240103,100000,2845947125,3910,3895,3910,3895,5867
|
|
20240103,095900,2823070210,3895,3900,3900,3895,3479
|
|
20240103,095800,2809519135,3900,3905,3905,3900,1733
|
|
20240103,095700,2802755725,3910,3910,3910,3895,99
|
|
20240103,095600,2802368880,3910,3905,3910,3895,2705
|
|
20240103,095500,2791817925,3910,3915,3920,3910,530
|
|
20240103,095400,2789743170,3915,3895,3915,3890,8907
|
|
20240103,095300,2755018550,3900,3910,3910,3895,1685
|
|
20240103,095200,2748441390,3910,3895,3915,3895,1775
|
|
20240103,095100,2741516125,3915,3920,3920,3900,4452
|
|
20240103,095000,2724142235,3925,3930,3930,3910,4138
|
|
20240103,094900,2707942060,3920,3925,3930,3920,1567
|
|
20240103,094800,2701798075,3930,3920,3930,3920,922
|
|
20240103,094700,2698182875,3930,3930,3930,3920,209
|
|
20240103,094600,2697362015,3930,3930,3930,3920,1886
|
|
20240103,094500,2689968270,3920,3940,3940,3920,1117
|
|
20240103,094400,2685589220,3935,3915,3950,3900,12462
|
|
20240103,094300,2636636235,3910,3920,3920,3895,7683
|
|
20240103,094200,2606646390,3920,3915,3920,3915,480
|
|
20240103,094100,2604766275,3915,3915,3920,3915,1239
|
|
20240103,094000,2599914020,3920,3910,3920,3910,1443
|
|
20240103,093900,2594266975,3920,3905,3920,3900,4033
|
|
20240103,093800,2578500815,3910,3925,3925,3905,4726
|
|
20240103,093700,2560002280,3925,3915,3925,3915,7106
|
|
20240103,093600,2532142660,3920,3915,3920,3905,1589
|
|
20240103,093500,2525927505,3910,3920,3920,3910,363
|
|
20240103,093400,2524507430,3920,3920,3920,3900,8769
|
|
20240103,093300,2490239290,3920,3930,3930,3915,2389
|
|
20240103,093200,2480868780,3930,3930,3935,3925,1694
|
|
20240103,093100,2474214510,3925,3935,3945,3925,4354
|
|
20240103,093000,2457101725,3950,3945,3980,3935,14823
|
|
20240103,092900,2398461545,3955,3905,3965,3905,25163
|
|
20240103,092800,2299373465,3905,3895,3905,3895,4355
|
|
20240103,092700,2282399515,3895,3885,3900,3885,2530
|
|
20240103,092600,2272550915,3890,3900,3900,3885,9093
|
|
20240103,092500,2237155350,3900,3895,3900,3890,2635
|
|
20240103,092400,2226884975,3895,3875,3900,3865,20799
|
|
20240103,092300,2146328495,3875,3890,3890,3865,13234
|
|
20240103,092200,2095050425,3875,3905,3905,3870,14995
|
|
20240103,092100,2036887400,3905,3915,3915,3900,2232
|
|
20240103,092000,2028166815,3915,3905,3920,3905,10266
|
|
20240103,091900,1987973345,3905,3890,3905,3885,17975
|
|
20240103,091800,1917937335,3885,3875,3890,3870,11437
|
|
20240103,091700,1873556260,3880,3885,3890,3875,22192
|
|
20240103,091600,1787464350,3885,3875,3895,3865,18179
|
|
20240103,091500,1716928480,3900,3905,3905,3860,68823
|
|
20240103,091400,1449701855,3905,3925,3925,3905,14257
|
|
20240103,091300,1393894840,3920,3920,3925,3910,19647
|
|
20240103,091200,1316919020,3920,3930,3940,3920,10017
|
|
20240103,091100,1277580860,3935,3950,3955,3930,28920
|
|
20240103,091000,1163593600,3955,3965,3965,3950,4565
|
|
20240103,090900,1145552195,3940,3955,3960,3915,24655
|
|
20240103,090800,1048565775,3940,3950,3965,3910,45749
|
|
20240103,090700,868552260,3950,3985,3995,3940,21461
|
|
20240103,090600,783476005,3980,4015,4015,3980,18349
|
|
20240103,090500,709979590,4010,4030,4030,4010,11518
|
|
20240103,090400,663630415,4030,4040,4040,4025,5925
|
|
20240103,090300,639753955,4040,4045,4045,4015,34152
|
|
20240103,090200,501925760,4045,4010,4050,4005,37138
|
|
20240103,090100,352300210,4010,3955,4015,3940,38311
|
|
20240103,090000,200018795,3955,3970,4000,3955,50399
|