746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,212300,50222992905,3845,3845,3845,3845,83721
|
|
20240105,212200,50222992905,3845,3845,3845,3845,0
|
|
20240105,212100,50222992905,3845,3845,3845,3845,0
|
|
20240105,212000,50222992905,3845,3845,3845,3845,0
|
|
20240105,211900,50222992905,3845,3845,3845,3845,0
|
|
20240105,211800,50222992905,3845,3845,3845,3845,0
|
|
20240105,211700,50222992905,3845,3845,3845,3845,0
|
|
20240105,211600,50222992905,3845,3845,3845,3845,0
|
|
20240105,211500,50222992905,3845,3845,3845,3845,0
|
|
20240105,211400,50222992905,3845,3845,3845,3845,0
|
|
20240105,211300,50222992905,3845,3845,3845,3845,0
|
|
20240105,211200,50222992905,3845,3845,3845,3845,0
|
|
20240105,211100,50222992905,3845,3845,3845,3845,0
|
|
20240105,211000,50222992905,3845,3845,3845,3845,0
|
|
20240105,210900,50222992905,3845,3845,3845,3845,0
|
|
20240105,210800,50222992905,3845,3845,3845,3845,0
|
|
20240105,210700,50222992905,3845,3845,3845,3845,0
|
|
20240105,210600,50222992905,3845,3845,3845,3845,0
|
|
20240105,210500,50222992905,3845,3845,3845,3845,0
|
|
20240105,210400,50222992905,3845,3845,3845,3845,0
|
|
20240105,210300,50222992905,3845,3845,3845,3845,0
|
|
20240105,210200,50222992905,3845,3845,3845,3845,0
|
|
20240105,210100,50222992905,3845,3845,3845,3845,0
|
|
20240105,210000,50222992905,3845,3845,3845,3845,0
|
|
20240105,205900,50222992905,3845,3845,3845,3845,0
|
|
20240105,205800,50222992905,3845,3845,3845,3845,0
|
|
20240105,205700,50222992905,3845,3845,3845,3845,0
|
|
20240105,205600,50222992905,3845,3845,3845,3845,0
|
|
20240105,205500,50222992905,3845,3845,3845,3845,0
|
|
20240105,205400,50222992905,3845,3845,3845,3845,0
|
|
20240105,205300,50222992905,3845,3845,3845,3845,83721
|
|
20240105,205200,50222992905,3845,3845,3845,3845,0
|
|
20240105,205100,50222992905,3845,3845,3845,3845,0
|
|
20240105,205000,50222992905,3845,3845,3845,3845,0
|
|
20240105,204900,50222992905,3845,3845,3845,3845,0
|
|
20240105,204800,50222992905,3845,3845,3845,3845,0
|
|
20240105,204700,50222992905,3845,3845,3845,3845,0
|
|
20240105,204600,50222992905,3845,3845,3845,3845,0
|
|
20240105,204500,50222992905,3845,3845,3845,3845,0
|
|
20240105,204400,50222992905,3845,3845,3845,3845,0
|
|
20240105,204300,50222992905,3845,3845,3845,3845,0
|
|
20240105,204200,50222992905,3845,3845,3845,3845,0
|
|
20240105,204100,50222992905,3845,3845,3845,3845,0
|
|
20240105,204000,50222992905,3845,3845,3845,3845,0
|
|
20240105,203900,50222992905,3845,3845,3845,3845,0
|
|
20240105,203800,50222992905,3845,3845,3845,3845,0
|
|
20240105,203700,50222992905,3845,3845,3845,3845,0
|
|
20240105,203600,50222992905,3845,3845,3845,3845,0
|
|
20240105,203500,50222992905,3845,3845,3845,3845,0
|
|
20240105,203400,50222992905,3845,3845,3845,3845,0
|
|
20240105,203300,50222992905,3845,3845,3845,3845,0
|
|
20240105,203200,50222992905,3845,3845,3845,3845,0
|
|
20240105,203100,50222992905,3845,3845,3845,3845,0
|
|
20240105,203000,50222992905,3845,3845,3845,3845,0
|
|
20240105,202900,50222992905,3845,3845,3845,3845,0
|
|
20240105,202800,50222992905,3845,3845,3845,3845,0
|
|
20240105,202700,50222992905,3845,3845,3845,3845,0
|
|
20240105,202600,50222992905,3845,3845,3845,3845,0
|
|
20240105,202500,50222992905,3845,3845,3845,3845,0
|
|
20240105,202400,50222992905,3845,3845,3845,3845,0
|
|
20240105,202300,50222992905,3845,3845,3845,3845,83721
|
|
20240105,202200,50222992905,3845,3845,3845,3845,0
|
|
20240105,202100,50222992905,3845,3845,3845,3845,0
|
|
20240105,202000,50222992905,3845,3845,3845,3845,0
|
|
20240105,201900,50222992905,3845,3845,3845,3845,0
|
|
20240105,201800,50222992905,3845,3845,3845,3845,0
|
|
20240105,201700,50222992905,3845,3845,3845,3845,0
|
|
20240105,201600,50222992905,3845,3845,3845,3845,0
|
|
20240105,201500,50222992905,3845,3845,3845,3845,0
|
|
20240105,201400,50222992905,3845,3845,3845,3845,0
|
|
20240105,201300,50222992905,3845,3845,3845,3845,0
|
|
20240105,201200,50222992905,3845,3845,3845,3845,0
|
|
20240105,201100,50222992905,3845,3845,3845,3845,0
|
|
20240105,201000,50222992905,3845,3845,3845,3845,0
|
|
20240105,200900,50222992905,3845,3845,3845,3845,0
|
|
20240105,200800,50222992905,3845,3845,3845,3845,0
|
|
20240105,200700,50222992905,3845,3845,3845,3845,0
|
|
20240105,200600,50222992905,3845,3845,3845,3845,0
|
|
20240105,200500,50222992905,3845,3845,3845,3845,0
|
|
20240105,200400,50222992905,3845,3845,3845,3845,0
|
|
20240105,200300,50222992905,3845,3845,3845,3845,0
|
|
20240105,200200,50222992905,3845,3845,3845,3845,0
|
|
20240105,200100,50222992905,3845,3845,3845,3845,0
|
|
20240105,200000,50222992905,3845,3845,3845,3845,0
|
|
20240105,195900,50222992905,3845,3845,3845,3845,0
|
|
20240105,195800,50222992905,3845,3845,3845,3845,0
|
|
20240105,195700,50222992905,3845,3845,3845,3845,0
|
|
20240105,195600,50222992905,3845,3845,3845,3845,0
|
|
20240105,195500,50222992905,3845,3845,3845,3845,0
|
|
20240105,195400,50222992905,3845,3845,3845,3845,0
|
|
20240105,195300,50222992905,3845,3845,3845,3845,83721
|
|
20240105,195200,50222992905,3845,3845,3845,3845,0
|
|
20240105,195100,50222992905,3845,3845,3845,3845,0
|
|
20240105,195000,50222992905,3845,3845,3845,3845,0
|
|
20240105,194900,50222992905,3845,3845,3845,3845,0
|
|
20240105,194800,50222992905,3845,3845,3845,3845,0
|
|
20240105,194700,50222992905,3845,3845,3845,3845,0
|
|
20240105,194600,50222992905,3845,3845,3845,3845,0
|
|
20240105,194500,50222992905,3845,3845,3845,3845,0
|
|
20240105,194400,50222992905,3845,3845,3845,3845,0
|
|
20240105,194300,50222992905,3845,3845,3845,3845,0
|
|
20240105,194200,50222992905,3845,3845,3845,3845,0
|
|
20240105,194100,50222992905,3845,3845,3845,3845,0
|
|
20240105,194000,50222992905,3845,3845,3845,3845,0
|
|
20240105,193900,50222992905,3845,3845,3845,3845,0
|
|
20240105,193800,50222992905,3845,3845,3845,3845,0
|
|
20240105,193700,50222992905,3845,3845,3845,3845,0
|
|
20240105,193600,50222992905,3845,3845,3845,3845,0
|
|
20240105,193500,50222992905,3845,3845,3845,3845,0
|
|
20240105,193400,50222992905,3845,3845,3845,3845,0
|
|
20240105,193300,50222992905,3845,3845,3845,3845,0
|
|
20240105,193200,50222992905,3845,3845,3845,3845,0
|
|
20240105,193100,50222992905,3845,3845,3845,3845,0
|
|
20240105,193000,50222992905,3845,3845,3845,3845,0
|
|
20240105,192900,50222992905,3845,3845,3845,3845,0
|
|
20240105,192800,50222992905,3845,3845,3845,3845,0
|
|
20240105,192700,50222992905,3845,3845,3845,3845,0
|
|
20240105,192600,50222992905,3845,3845,3845,3845,0
|
|
20240105,192500,50222992905,3845,3845,3845,3845,0
|
|
20240105,192400,50222992905,3845,3845,3845,3845,0
|
|
20240105,192300,50222992905,3845,3845,3845,3845,83721
|
|
20240105,192200,50222992905,3845,3845,3845,3845,0
|
|
20240105,192100,50222992905,3845,3845,3845,3845,0
|
|
20240105,192000,50222992905,3845,3845,3845,3845,0
|
|
20240105,191900,50222992905,3845,3845,3845,3845,0
|
|
20240105,191800,50222992905,3845,3845,3845,3845,0
|
|
20240105,191700,50222992905,3845,3845,3845,3845,0
|
|
20240105,191600,50222992905,3845,3845,3845,3845,0
|
|
20240105,191500,50222992905,3845,3845,3845,3845,0
|
|
20240105,191400,50222992905,3845,3845,3845,3845,0
|
|
20240105,191300,50222992905,3845,3845,3845,3845,0
|
|
20240105,191200,50222992905,3845,3845,3845,3845,0
|
|
20240105,191100,50222992905,3845,3845,3845,3845,0
|
|
20240105,191000,50222992905,3845,3845,3845,3845,0
|
|
20240105,190900,50222992905,3845,3845,3845,3845,0
|
|
20240105,190800,50222992905,3845,3845,3845,3845,0
|
|
20240105,190700,50222992905,3845,3845,3845,3845,0
|
|
20240105,190600,50222992905,3845,3845,3845,3845,0
|
|
20240105,190500,50222992905,3845,3845,3845,3845,0
|
|
20240105,190400,50222992905,3845,3845,3845,3845,0
|
|
20240105,190300,50222992905,3845,3845,3845,3845,0
|
|
20240105,190200,50222992905,3845,3845,3845,3845,0
|
|
20240105,190100,50222992905,3845,3845,3845,3845,0
|
|
20240105,190000,50222992905,3845,3845,3845,3845,0
|
|
20240105,185900,50222992905,3845,3845,3845,3845,0
|
|
20240105,185800,50222992905,3845,3845,3845,3845,0
|
|
20240105,185700,50222992905,3845,3845,3845,3845,0
|
|
20240105,185600,50222992905,3845,3845,3845,3845,0
|
|
20240105,185500,50222992905,3845,3845,3845,3845,0
|
|
20240105,185400,50222992905,3845,3845,3845,3845,0
|
|
20240105,185300,50222992905,3845,3845,3845,3845,83721
|
|
20240105,185200,50222992905,3845,3845,3845,3845,0
|
|
20240105,185100,50222992905,3845,3845,3845,3845,0
|
|
20240105,185000,50222992905,3845,3845,3845,3845,0
|
|
20240105,184900,50222992905,3845,3845,3845,3845,0
|
|
20240105,184800,50222992905,3845,3845,3845,3845,0
|
|
20240105,184700,50222992905,3845,3845,3845,3845,0
|
|
20240105,184600,50222992905,3845,3845,3845,3845,0
|
|
20240105,184500,50222992905,3845,3845,3845,3845,0
|
|
20240105,184400,50222992905,3845,3845,3845,3845,0
|
|
20240105,184300,50222992905,3845,3845,3845,3845,0
|
|
20240105,184200,50222992905,3845,3845,3845,3845,0
|
|
20240105,184100,50222992905,3845,3845,3845,3845,0
|
|
20240105,184000,50222992905,3845,3845,3845,3845,0
|
|
20240105,183900,50222992905,3845,3845,3845,3845,0
|
|
20240105,183800,50222992905,3845,3845,3845,3845,0
|
|
20240105,183700,50222992905,3845,3845,3845,3845,0
|
|
20240105,183600,50222992905,3845,3845,3845,3845,0
|
|
20240105,183500,50222992905,3845,3845,3845,3845,0
|
|
20240105,183400,50222992905,3845,3845,3845,3845,0
|
|
20240105,183300,50222992905,3845,3845,3845,3845,0
|
|
20240105,183200,50222992905,3845,3845,3845,3845,0
|
|
20240105,183100,50222992905,3845,3845,3845,3845,0
|
|
20240105,183000,50222992905,3845,3845,3845,3845,0
|
|
20240105,182900,50222992905,3845,3845,3845,3845,0
|
|
20240105,182800,50222992905,3845,3845,3845,3845,0
|
|
20240105,182700,50222992905,3845,3845,3845,3845,0
|
|
20240105,182600,50222992905,3845,3845,3845,3845,0
|
|
20240105,182500,50222992905,3845,3845,3845,3845,0
|
|
20240105,182400,50222992905,3845,3845,3845,3845,0
|
|
20240105,182300,50222992905,3845,3845,3845,3845,83721
|
|
20240105,182200,50222992905,3845,3845,3845,3845,0
|
|
20240105,182100,50222992905,3845,3845,3845,3845,0
|
|
20240105,182000,50222992905,3845,3845,3845,3845,0
|
|
20240105,181900,50222992905,3845,3845,3845,3845,0
|
|
20240105,181800,50222992905,3845,3845,3845,3845,0
|
|
20240105,181700,50222992905,3845,3845,3845,3845,0
|
|
20240105,181600,50222992905,3845,3845,3845,3845,0
|
|
20240105,181500,50222992905,3845,3845,3845,3845,0
|
|
20240105,181400,50222992905,3845,3845,3845,3845,0
|
|
20240105,181300,50222992905,3845,3845,3845,3845,0
|
|
20240105,181200,50222992905,3845,3845,3845,3845,0
|
|
20240105,181100,50222992905,3845,3845,3845,3845,0
|
|
20240105,181000,50222992905,3845,3845,3845,3845,0
|
|
20240105,180900,50222992905,3845,3845,3845,3845,0
|
|
20240105,180800,50222992905,3845,3845,3845,3845,0
|
|
20240105,180700,50222992905,3845,3845,3845,3845,0
|
|
20240105,180600,50222992905,3845,3845,3845,3845,0
|
|
20240105,180500,50222992905,3845,3845,3845,3845,0
|
|
20240105,180400,50222992905,3845,3845,3845,3845,0
|
|
20240105,180300,50222992905,3845,3845,3845,3845,0
|
|
20240105,180200,50222992905,3845,3845,3845,3845,0
|
|
20240105,180100,50222992905,3845,3845,3845,3845,0
|
|
20240105,180000,50222992905,3845,3845,3845,3845,0
|
|
20240105,175900,50222992905,3845,3845,3845,3845,0
|
|
20240105,175800,50222992905,3845,3845,3845,3845,0
|
|
20240105,175700,50222992905,3845,3845,3845,3845,0
|
|
20240105,175600,50222992905,3845,3845,3845,3845,0
|
|
20240105,175500,50222992905,3845,3845,3845,3845,0
|
|
20240105,175400,50222992905,3845,3845,3845,3845,0
|
|
20240105,175300,50222992905,3845,3845,3845,3845,83721
|
|
20240105,175200,50222992905,3845,3845,3845,3845,0
|
|
20240105,175100,50222992905,3845,3845,3845,3845,0
|
|
20240105,175000,50222992905,3845,3845,3845,3845,0
|
|
20240105,174900,50222992905,3845,3845,3845,3845,0
|
|
20240105,174800,50222992905,3845,3845,3845,3845,0
|
|
20240105,174700,50222992905,3845,3845,3845,3845,0
|
|
20240105,174600,50222992905,3845,3845,3845,3845,0
|
|
20240105,174500,50222992905,3845,3845,3845,3845,0
|
|
20240105,174400,50222992905,3845,3845,3845,3845,0
|
|
20240105,174300,50222992905,3845,3845,3845,3845,0
|
|
20240105,174200,50222992905,3845,3845,3845,3845,0
|
|
20240105,174100,50222992905,3845,3845,3845,3845,0
|
|
20240105,174000,50222992905,3845,3845,3845,3845,0
|
|
20240105,173900,50222992905,3845,3845,3845,3845,0
|
|
20240105,173800,50222992905,3845,3845,3845,3845,0
|
|
20240105,173700,50222992905,3845,3845,3845,3845,0
|
|
20240105,173600,50222992905,3845,3845,3845,3845,0
|
|
20240105,173500,50222992905,3845,3845,3845,3845,0
|
|
20240105,173400,50222992905,3845,3845,3845,3845,0
|
|
20240105,173300,50222992905,3845,3845,3845,3845,0
|
|
20240105,173200,50222992905,3845,3845,3845,3845,0
|
|
20240105,173100,50222992905,3845,3845,3845,3845,0
|
|
20240105,173000,50222992905,3845,3845,3845,3845,0
|
|
20240105,172900,50222992905,3845,3845,3845,3845,0
|
|
20240105,172800,50222992905,3845,3845,3845,3845,0
|
|
20240105,172700,50222992905,3845,3845,3845,3845,0
|
|
20240105,172600,50222992905,3845,3845,3845,3845,0
|
|
20240105,172500,50222992905,3845,3845,3845,3845,0
|
|
20240105,172400,50222992905,3845,3845,3845,3845,0
|
|
20240105,172300,50222992905,3845,3845,3845,3845,83721
|
|
20240105,172200,50222992905,3845,3845,3845,3845,0
|
|
20240105,172100,50222992905,3845,3845,3845,3845,0
|
|
20240105,172000,50222992905,3845,3845,3845,3845,0
|
|
20240105,171900,50222992905,3845,3845,3845,3845,0
|
|
20240105,171800,50222992905,3845,3845,3845,3845,0
|
|
20240105,171700,50222992905,3845,3845,3845,3845,0
|
|
20240105,171600,50222992905,3845,3845,3845,3845,0
|
|
20240105,171500,50222992905,3845,3845,3845,3845,0
|
|
20240105,171400,50222992905,3845,3845,3845,3845,0
|
|
20240105,171300,50222992905,3845,3845,3845,3845,0
|
|
20240105,171200,50222992905,3845,3845,3845,3845,0
|
|
20240105,171100,50222992905,3845,3845,3845,3845,0
|
|
20240105,171000,50222992905,3845,3845,3845,3845,0
|
|
20240105,170900,50222992905,3845,3845,3845,3845,0
|
|
20240105,170800,50222992905,3845,3845,3845,3845,0
|
|
20240105,170700,50222992905,3845,3845,3845,3845,0
|
|
20240105,170600,50222992905,3845,3845,3845,3845,0
|
|
20240105,170500,50222992905,3845,3845,3845,3845,0
|
|
20240105,170400,50222992905,3845,3845,3845,3845,0
|
|
20240105,170300,50222992905,3845,3845,3845,3845,0
|
|
20240105,170200,50222992905,3845,3845,3845,3845,0
|
|
20240105,170100,50222992905,3845,3845,3845,3845,0
|
|
20240105,170000,50222992905,3845,3845,3845,3845,0
|
|
20240105,165900,50222992905,3845,3845,3845,3845,0
|
|
20240105,165800,50222992905,3845,3845,3845,3845,0
|
|
20240105,165700,50222992905,3845,3845,3845,3845,0
|
|
20240105,165600,50222992905,3845,3845,3845,3845,0
|
|
20240105,165500,50222992905,3845,3845,3845,3845,0
|
|
20240105,165400,50222992905,3845,3845,3845,3845,0
|
|
20240105,165300,50222992905,3845,3845,3845,3845,83721
|
|
20240105,165200,50222992905,3845,3845,3845,3845,0
|
|
20240105,165100,50222992905,3845,3845,3845,3845,0
|
|
20240105,165000,50222992905,3845,3845,3845,3845,0
|
|
20240105,164900,50222992905,3845,3845,3845,3845,0
|
|
20240105,164800,50222992905,3845,3845,3845,3845,0
|
|
20240105,164700,50222992905,3845,3845,3845,3845,0
|
|
20240105,164600,50222992905,3845,3845,3845,3845,0
|
|
20240105,164500,50222992905,3845,3845,3845,3845,0
|
|
20240105,164400,50222992905,3845,3845,3845,3845,0
|
|
20240105,164300,50222992905,3845,3845,3845,3845,0
|
|
20240105,164200,50222992905,3845,3845,3845,3845,0
|
|
20240105,164100,50222992905,3845,3845,3845,3845,0
|
|
20240105,164000,50222992905,3845,3845,3845,3845,0
|
|
20240105,163900,50222992905,3845,3845,3845,3845,0
|
|
20240105,163800,50222992905,3845,3845,3845,3845,0
|
|
20240105,163700,50222992905,3845,3845,3845,3845,0
|
|
20240105,163600,50222992905,3845,3845,3845,3845,0
|
|
20240105,163500,50222992905,3845,3845,3845,3845,0
|
|
20240105,163400,50222992905,3845,3845,3845,3845,0
|
|
20240105,163300,50222992905,3845,3845,3845,3845,0
|
|
20240105,163200,50222992905,3845,3845,3845,3845,0
|
|
20240105,163100,50222992905,3845,3845,3845,3845,0
|
|
20240105,163000,50222992905,3845,3845,3845,3845,0
|
|
20240105,162900,50222992905,3845,3845,3845,3845,0
|
|
20240105,162800,50222992905,3845,3845,3845,3845,0
|
|
20240105,162700,50222992905,3845,3845,3845,3845,0
|
|
20240105,162600,50222992905,3845,3845,3845,3845,0
|
|
20240105,162500,50222992905,3845,3845,3845,3845,0
|
|
20240105,162400,50222992905,3845,3845,3845,3845,0
|
|
20240105,162300,50222992905,3845,3845,3845,3845,83721
|
|
20240105,162200,50222992905,3845,3845,3845,3845,0
|
|
20240105,162100,50222992905,3845,3845,3845,3845,0
|
|
20240105,162000,50222992905,3845,3845,3845,3845,0
|
|
20240105,161900,50222992905,3845,3845,3845,3845,0
|
|
20240105,161800,50222992905,3845,3845,3845,3845,0
|
|
20240105,161700,50222992905,3845,3845,3845,3845,0
|
|
20240105,161600,50222992905,3845,3845,3845,3845,0
|
|
20240105,161500,50222992905,3845,3845,3845,3845,0
|
|
20240105,161400,50222992905,3845,3845,3845,3845,0
|
|
20240105,161300,50222992905,3845,3845,3845,3845,0
|
|
20240105,161200,50222992905,3845,3845,3845,3845,0
|
|
20240105,161100,50222992905,3845,3845,3845,3845,0
|
|
20240105,161000,50222992905,3845,3845,3845,3845,0
|
|
20240105,160900,50222992905,3845,3845,3845,3845,0
|
|
20240105,160800,50222992905,3845,3845,3845,3845,0
|
|
20240105,160700,50222992905,3845,3845,3845,3845,0
|
|
20240105,160600,50222992905,3845,3845,3845,3845,0
|
|
20240105,160500,50222992905,3845,3845,3845,3845,0
|
|
20240105,160400,50222992905,3845,3845,3845,3845,0
|
|
20240105,160300,50222992905,3845,3845,3845,3845,0
|
|
20240105,160200,50222992905,3845,3845,3845,3845,0
|
|
20240105,160100,50222992905,3845,3845,3845,3845,0
|
|
20240105,160000,50222992905,3845,3845,3845,3845,0
|
|
20240105,155900,50222992905,3845,3845,3845,3845,0
|
|
20240105,155800,50222992905,3845,3845,3845,3845,0
|
|
20240105,155700,50222992905,3845,3845,3845,3845,0
|
|
20240105,155600,50222992905,3845,3845,3845,3845,0
|
|
20240105,155500,50222992905,3845,3845,3845,3845,0
|
|
20240105,155400,50222992905,3845,3845,3845,3845,0
|
|
20240105,155300,50222992905,3845,3845,3845,3845,83721
|
|
20240105,155200,50222992905,3845,3845,3845,3845,0
|
|
20240105,155100,50222992905,3845,3845,3845,3845,0
|
|
20240105,155000,50222992905,3845,3845,3845,3845,0
|
|
20240105,154900,50222992905,3845,3845,3845,3845,0
|
|
20240105,154800,50222992905,3845,3845,3845,3845,0
|
|
20240105,154700,50222992905,3845,3845,3845,3845,0
|
|
20240105,154600,50222992905,3845,3845,3845,3845,0
|
|
20240105,154500,50222992905,3845,3845,3845,3845,0
|
|
20240105,154400,50222992905,3845,3845,3845,3845,0
|
|
20240105,154300,50222992905,3845,3845,3845,3845,0
|
|
20240105,154200,50222992905,3845,3845,3845,3845,0
|
|
20240105,154100,50222992905,3845,3845,3845,3845,0
|
|
20240105,154000,50222992905,3845,3845,3845,3845,0
|
|
20240105,153900,50222992905,3845,3845,3845,3845,0
|
|
20240105,153800,50222992905,3845,3845,3845,3845,0
|
|
20240105,153700,50222992905,3845,3845,3845,3845,0
|
|
20240105,153600,50222992905,3845,3845,3845,3845,0
|
|
20240105,153500,50222992905,3845,3845,3845,3845,0
|
|
20240105,153400,50222992905,3845,3845,3845,3845,0
|
|
20240105,153300,50222992905,3845,3845,3845,3845,0
|
|
20240105,153200,50222992905,3845,3845,3845,3845,0
|
|
20240105,153100,50222992905,3845,3845,3845,3845,0
|
|
20240105,153000,50222992905,3845,3845,3845,3845,83721
|
|
20240105,152900,49901085660,3855,3855,3855,3855,0
|
|
20240105,152800,49901085660,3855,3855,3855,3855,0
|
|
20240105,152700,49901085660,3855,3855,3855,3855,0
|
|
20240105,152600,49901085660,3855,3855,3855,3855,0
|
|
20240105,152500,49901085660,3855,3855,3855,3855,0
|
|
20240105,152400,49901085660,3855,3855,3855,3855,0
|
|
20240105,152300,49901085660,3855,3855,3855,3855,0
|
|
20240105,152200,49901085660,3855,3855,3855,3855,0
|
|
20240105,152100,49901085660,3855,3855,3855,3855,0
|
|
20240105,152000,49901085660,3855,3855,3855,3855,0
|
|
20240105,151900,49901085660,3855,3860,3865,3845,20043
|
|
20240105,151800,49823847640,3860,3870,3870,3855,17973
|
|
20240105,151700,49754448045,3870,3870,3880,3855,26684
|
|
20240105,151600,49651147450,3865,3845,3865,3835,28291
|
|
20240105,151500,49542243400,3840,3840,3845,3835,4691
|
|
20240105,151400,49524233780,3835,3840,3845,3835,8047
|
|
20240105,151300,49493335520,3835,3845,3845,3835,12081
|
|
20240105,151200,49446969280,3845,3850,3850,3840,6240
|
|
20240105,151100,49422984685,3845,3845,3845,3835,3440
|
|
20240105,151000,49409765980,3845,3825,3845,3825,32587
|
|
20240105,150900,49284913120,3830,3835,3840,3825,11713
|
|
20240105,150800,49239996265,3835,3840,3845,3830,9959
|
|
20240105,150700,49201790605,3840,3840,3845,3835,9397
|
|
20240105,150600,49165699130,3845,3825,3845,3825,13692
|
|
20240105,150500,49113192765,3820,3840,3845,3820,26039
|
|
20240105,150400,49013584965,3840,3840,3850,3825,13253
|
|
20240105,150300,48962746380,3840,3845,3850,3840,5620
|
|
20240105,150200,48941143530,3840,3850,3850,3840,12496
|
|
20240105,150100,48893124725,3850,3850,3850,3845,3954
|
|
20240105,150000,48877910020,3850,3845,3850,3840,11832
|
|
20240105,145900,48832418030,3845,3850,3855,3840,11761
|
|
20240105,145800,48787196175,3850,3855,3855,3850,4673
|
|
20240105,145700,48769194700,3860,3860,3865,3850,2099
|
|
20240105,145600,48761101075,3850,3855,3860,3840,8120
|
|
20240105,145500,48729839745,3845,3850,3860,3845,10104
|
|
20240105,145400,48690927220,3850,3855,3855,3845,1647
|
|
20240105,145300,48684586210,3850,3840,3850,3840,4014
|
|
20240105,145200,48669138650,3845,3855,3860,3840,3469
|
|
20240105,145100,48655793645,3855,3850,3855,3840,8089
|
|
20240105,145000,48624661985,3850,3855,3855,3830,14545
|
|
20240105,144900,48568799060,3850,3855,3860,3850,1861
|
|
20240105,144800,48561628830,3860,3860,3865,3850,5232
|
|
20240105,144700,48541438640,3860,3850,3860,3845,9781
|
|
20240105,144600,48503769210,3850,3850,3855,3845,3142
|
|
20240105,144500,48491684235,3845,3850,3855,3845,4539
|
|
20240105,144400,48474219105,3845,3850,3860,3845,11489
|
|
20240105,144300,48429949355,3855,3860,3860,3850,1492
|
|
20240105,144200,48424201500,3850,3855,3860,3850,6575
|
|
20240105,144100,48398876800,3850,3855,3860,3850,9386
|
|
20240105,144000,48362706490,3850,3855,3865,3850,8532
|
|
20240105,143900,48329804770,3855,3840,3860,3835,15731
|
|
20240105,143800,48269338295,3840,3865,3870,3840,38745
|
|
20240105,143700,48120086115,3865,3865,3875,3865,3800
|
|
20240105,143600,48105391125,3870,3865,3880,3865,3059
|
|
20240105,143500,48093545120,3870,3865,3870,3860,8669
|
|
20240105,143400,48060033365,3860,3875,3880,3860,13908
|
|
20240105,143300,48006228355,3880,3880,3890,3875,2493
|
|
20240105,143200,47996557845,3880,3885,3890,3875,19961
|
|
20240105,143100,47919133320,3890,3900,3900,3885,4200
|
|
20240105,143000,47902781505,3900,3885,3900,3885,14386
|
|
20240105,142900,47846822835,3890,3890,3900,3890,6653
|
|
20240105,142800,47820915565,3890,3890,3890,3880,7269
|
|
20240105,142700,47792681575,3880,3880,3890,3875,6425
|
|
20240105,142600,47767733500,3890,3885,3890,3880,3296
|
|
20240105,142500,47754925815,3880,3875,3885,3875,3292
|
|
20240105,142400,47742147240,3880,3875,3885,3875,6277
|
|
20240105,142300,47717803370,3880,3880,3880,3875,4228
|
|
20240105,142200,47701416795,3880,3880,3890,3875,3608
|
|
20240105,142100,47687420150,3890,3895,3900,3880,15736
|
|
20240105,142000,47626171230,3895,3880,3895,3875,14785
|
|
20240105,141900,47568694715,3880,3870,3880,3870,1721
|
|
20240105,141800,47562023580,3880,3870,3880,3860,10776
|
|
20240105,141700,47520358755,3865,3870,3870,3860,1953
|
|
20240105,141600,47512807915,3870,3860,3875,3860,9191
|
|
20240105,141500,47477261515,3870,3860,3870,3855,12116
|
|
20240105,141400,47430485955,3860,3875,3875,3860,4671
|
|
20240105,141300,47412429725,3875,3860,3875,3860,4449
|
|
20240105,141200,47395200285,3865,3870,3875,3855,37348
|
|
20240105,141100,47250986855,3875,3870,3880,3865,6041
|
|
20240105,141000,47227610845,3875,3875,3880,3870,6705
|
|
20240105,140900,47201654485,3875,3880,3880,3865,12054
|
|
20240105,140800,47154963790,3880,3875,3885,3870,8046
|
|
20240105,140700,47123775885,3880,3885,3885,3870,15560
|
|
20240105,140600,47063504815,3880,3890,3890,3865,43679
|
|
20240105,140500,46894349410,3885,3880,3890,3875,21540
|
|
20240105,140400,46810746890,3880,3905,3910,3880,32581
|
|
20240105,140300,46684092060,3905,3905,3915,3905,18711
|
|
20240105,140200,46611002675,3915,3915,3925,3905,31957
|
|
20240105,140100,46485941370,3910,3905,3915,3885,57192
|
|
20240105,140000,46263256960,3910,3905,3915,3905,9564
|
|
20240105,135900,46225889885,3905,3910,3920,3905,10846
|
|
20240105,135800,46183464390,3915,3910,3915,3905,6744
|
|
20240105,135700,46157107165,3905,3915,3920,3905,27908
|
|
20240105,135600,46048026820,3915,3925,3925,3910,27070
|
|
20240105,135500,45942061030,3925,3940,3940,3925,9536
|
|
20240105,135400,45904598850,3940,3925,3940,3925,8949
|
|
20240105,135300,45869421485,3920,3945,3950,3915,63818
|
|
20240105,135200,45618339550,3945,3960,3960,3945,22177
|
|
20240105,135100,45530797505,3955,3950,3960,3950,10885
|
|
20240105,135000,45487774155,3950,3965,3965,3950,8043
|
|
20240105,134900,45455953245,3965,3950,3965,3945,18335
|
|
20240105,134800,45383469065,3945,3960,3975,3940,40357
|
|
20240105,134700,45223872260,3965,3955,3965,3950,14310
|
|
20240105,134600,45167289395,3960,3970,3970,3950,35741
|
|
20240105,134500,45025841755,3970,3975,4000,3970,35128
|
|
20240105,134400,44885773500,3970,3980,3980,3955,35527
|
|
20240105,134300,44744961905,3980,3970,4010,3970,22189
|
|
20240105,134200,44656488280,3965,3985,3985,3960,32113
|
|
20240105,134100,44529096875,3975,4000,4015,3970,52971
|
|
20240105,134000,44317935050,4010,3985,4050,3985,143953
|
|
20240105,133900,43738543275,3985,4010,4020,3960,93241
|
|
20240105,133800,43365689520,4010,4000,4015,3970,137722
|
|
20240105,133700,42814492895,4000,3925,4010,3925,187185
|
|
20240105,133600,42068969770,3935,3910,3935,3905,6148
|
|
20240105,133500,42044862975,3910,3920,3930,3905,8153
|
|
20240105,133400,42012970365,3920,3930,3940,3920,7781
|
|
20240105,133300,41982387555,3930,3915,3930,3910,4617
|
|
20240105,133200,41964271345,3915,3900,3925,3900,4069
|
|
20240105,133100,41948343245,3905,3925,3930,3900,13899
|
|
20240105,133000,41894010870,3930,3915,3945,3915,26675
|
|
20240105,132900,41789072945,3920,3910,3925,3890,18213
|
|
20240105,132800,41717957360,3910,3910,3920,3905,5071
|
|
20240105,132700,41698129075,3910,3900,3920,3895,4454
|
|
20240105,132600,41680744800,3895,3915,3920,3895,15936
|
|
20240105,132500,41618570500,3920,3925,3930,3905,7759
|
|
20240105,132400,41588203575,3930,3930,3940,3915,16667
|
|
20240105,132300,41522723120,3930,3905,3930,3900,15708
|
|
20240105,132200,41461135210,3905,3920,3925,3890,18055
|
|
20240105,132100,41390585620,3925,3895,3925,3890,16937
|
|
20240105,132000,41324296875,3895,3910,3910,3895,5392
|
|
20240105,131900,41303266680,3910,3895,3910,3890,5304
|
|
20240105,131800,41282601015,3890,3900,3910,3885,15774
|
|
20240105,131700,41221170695,3895,3910,3910,3895,10911
|
|
20240105,131600,41178580310,3910,3890,3915,3880,21591
|
|
20240105,131500,41094496495,3900,3905,3905,3885,15637
|
|
20240105,131400,41033608960,3895,3920,3920,3885,27051
|
|
20240105,131300,40928120395,3915,3905,3920,3890,31671
|
|
20240105,131200,40804362660,3905,3900,3920,3895,33067
|
|
20240105,131100,40675318390,3900,3930,3940,3895,44346
|
|
20240105,131000,40501875965,3935,3920,3945,3905,52404
|
|
20240105,130900,40296522355,3920,3935,3935,3910,49020
|
|
20240105,130800,40104324770,3930,3945,3955,3925,60216
|
|
20240105,130700,39867401035,3945,3980,3980,3945,18280
|
|
20240105,130600,39795032565,3975,3950,3990,3950,39066
|
|
20240105,130500,39639722695,3950,3970,3970,3940,15974
|
|
20240105,130400,39576609800,3970,3950,3970,3935,36605
|
|
20240105,130300,39432112235,3945,3965,3965,3945,35096
|
|
20240105,130200,39293444180,3960,3950,3970,3950,13778
|
|
20240105,130100,39238885440,3950,3975,3985,3950,39692
|
|
20240105,130000,39081579870,3975,3965,3980,3965,25696
|
|
20240105,125900,38979613635,3965,3980,3980,3955,43517
|
|
20240105,125800,38806990495,3980,3975,3985,3965,16490
|
|
20240105,125700,38741427100,3975,3965,4000,3960,33343
|
|
20240105,125600,38609089115,3965,3975,3985,3965,38536
|
|
20240105,125500,38455929165,3975,4005,4010,3965,59045
|
|
20240105,125400,38220967315,4005,4000,4010,3975,77740
|
|
20240105,125300,37911052090,4005,4005,4020,3990,72683
|
|
20240105,125200,37620354125,4005,4030,4035,4005,27605
|
|
20240105,125100,37509393930,4025,4035,4065,4025,32975
|
|
20240105,125000,37375867980,4040,4015,4040,4005,40604
|
|
20240105,124900,37212631865,4015,4040,4050,4015,29967
|
|
20240105,124800,37091922870,4050,4025,4050,4020,26652
|
|
20240105,124700,36984339925,4025,4045,4055,4025,34183
|
|
20240105,124600,36846405385,4050,4060,4070,4040,41457
|
|
20240105,124500,36678219250,4055,4075,4085,4035,100339
|
|
20240105,124400,36270699345,4070,4010,4095,4010,145645
|
|
20240105,124300,35680866400,4010,4000,4020,3995,51698
|
|
20240105,124200,35473734150,4000,4015,4020,3980,122184
|
|
20240105,124100,34985869700,4015,4030,4035,4005,96954
|
|
20240105,124000,34596356445,4030,4055,4060,4005,183480
|
|
20240105,123900,33857260695,4055,4090,4090,4055,67683
|
|
20240105,123800,33582209370,4090,4070,4095,4070,34312
|
|
20240105,123700,33442146975,4070,4110,4110,4055,85864
|
|
20240105,123600,33091995215,4110,4150,4150,4095,122552
|
|
20240105,123500,32586718250,4145,4050,4150,4040,191532
|
|
20240105,123400,31804003040,4045,4075,4075,4045,98197
|
|
20240105,123300,31405552070,4075,4090,4095,4060,62949
|
|
20240105,123200,31148966460,4090,4130,4135,4070,128301
|
|
20240105,123100,30622767175,4130,4125,4150,4110,238751
|
|
20240105,123000,29636914275,4120,4060,4135,4050,175840
|
|
20240105,122900,28917918635,4060,4055,4070,4040,64535
|
|
20240105,122800,28656297030,4050,4055,4070,4035,119854
|
|
20240105,122700,28170680965,4050,4095,4100,4050,212910
|
|
20240105,122600,27304083820,4095,4140,4175,4070,409290
|
|
20240105,122500,25617987605,4140,4080,4175,4070,531345
|
|
20240105,122400,23417742025,4065,4075,4095,4050,219014
|
|
20240105,122300,22525150905,4070,4065,4100,4040,409185
|
|
20240105,122200,20857807915,4065,4080,4080,4040,446121
|
|
20240105,122100,19042829830,4055,4055,4055,4055,0
|
|
20240105,122000,19042829830,4055,4020,4055,4005,121861
|
|
20240105,121900,18551092985,4015,3910,4050,3895,331310
|
|
20240105,121800,17220571660,3910,3890,3925,3890,23475
|
|
20240105,121700,17128699635,3900,3895,3910,3880,32865
|
|
20240105,121600,17000594475,3895,3905,3910,3875,48376
|
|
20240105,121500,16812389205,3910,3920,3955,3905,63323
|
|
20240105,121400,16563299235,3920,3905,3945,3905,40744
|
|
20240105,121300,16403393665,3905,3930,3935,3885,54142
|
|
20240105,121200,16191872335,3925,3935,3940,3895,84233
|
|
20240105,121100,15862202975,3945,3955,3980,3900,172424
|
|
20240105,121000,15181261055,3955,3880,4000,3865,221172
|
|
20240105,120900,14306991150,3890,3875,3895,3850,86701
|
|
20240105,120800,13972102730,3880,3885,3925,3855,84251
|
|
20240105,120700,13645135140,3885,3905,3905,3875,69405
|
|
20240105,120600,13375464950,3900,3900,3955,3895,100256
|
|
20240105,120500,12981501975,3900,3885,3915,3875,80373
|
|
20240105,120400,12668337525,3895,3920,3960,3875,134642
|
|
20240105,120300,12140869665,3920,3910,3930,3900,104285
|
|
20240105,120200,11732459960,3910,3955,3985,3910,173433
|
|
20240105,120100,11047579540,3955,3950,4005,3940,289148
|
|
20240105,120000,9897129945,3950,3995,4020,3925,272082
|
|
20240105,115900,8817775115,4010,3900,4015,3850,597406
|
|
20240105,115800,6455218935,3895,3770,3945,3770,213070
|
|
20240105,115700,5629224710,3770,3750,3775,3750,9905
|
|
20240105,115600,5591999140,3760,3750,3760,3750,307
|
|
20240105,115500,5590847670,3750,3750,3755,3750,1080
|
|
20240105,115400,5586793075,3750,3750,3755,3750,550
|
|
20240105,115300,5584730120,3750,3750,3750,3750,107
|
|
20240105,115200,5584328870,3755,3755,3755,3750,2154
|
|
20240105,115100,5576248495,3755,3750,3755,3750,337
|
|
20240105,115000,5574983425,3750,3750,3750,3745,1802
|
|
20240105,114900,5568226540,3750,3750,3750,3745,129
|
|
20240105,114800,5567743345,3750,3755,3755,3745,2285
|
|
20240105,114700,5559185280,3755,3760,3760,3755,303
|
|
20240105,114600,5558046605,3760,3755,3760,3755,40
|
|
20240105,114500,5557896395,3755,3750,3765,3750,1411
|
|
20240105,114400,5552595830,3750,3750,3750,3750,12
|
|
20240105,114300,5552550830,3750,3755,3755,3745,3358
|
|
20240105,114200,5539975070,3750,3750,3755,3750,829
|
|
20240105,114100,5536866280,3750,3740,3750,3735,1291
|
|
20240105,114000,5532031595,3740,3750,3750,3735,954
|
|
20240105,113900,5528462090,3750,3750,3750,3750,342
|
|
20240105,113800,5527179590,3750,3745,3750,3745,101
|
|
20240105,113700,5526801340,3745,3745,3745,3745,365
|
|
20240105,113600,5525434415,3745,3740,3745,3740,1818
|
|
20240105,113500,5518633175,3740,3730,3740,3730,1997
|
|
20240105,113400,5511176125,3730,3730,3735,3730,162
|
|
20240105,113300,5510571565,3730,3735,3735,3730,154
|
|
20240105,113200,5509996730,3735,3735,3735,3735,1
|
|
20240105,113100,5509992995,3735,3725,3735,3725,980
|
|
20240105,113000,5506342230,3735,3730,3735,3730,566
|
|
20240105,112900,5504230960,3730,3730,3730,3730,55
|
|
20240105,112800,5504025810,3730,3730,3740,3730,324
|
|
20240105,112700,5502817200,3730,3740,3740,3730,363
|
|
20240105,112600,5501460140,3730,3725,3735,3725,6422
|
|
20240105,112500,5477504530,3720,3740,3740,3715,4863
|
|
20240105,112400,5459414820,3720,3735,3735,3720,14898
|
|
20240105,112300,5403839880,3740,3745,3745,3740,747
|
|
20240105,112200,5401046095,3745,3745,3750,3745,421
|
|
20240105,112100,5399469350,3745,3750,3750,3745,592
|
|
20240105,112000,5397252150,3745,3750,3755,3745,887
|
|
20240105,111900,5393926425,3750,3755,3755,3735,14605
|
|
20240105,111800,5339253150,3755,3770,3770,3755,1795
|
|
20240105,111700,5332508840,3775,3775,3775,3770,3724
|
|
20240105,111600,5318455990,3770,3760,3770,3755,12366
|
|
20240105,111500,5271925005,3755,3760,3760,3755,2699
|
|
20240105,111400,5261790035,3760,3755,3760,3750,1296
|
|
20240105,111300,5256925345,3760,3760,3760,3750,3802
|
|
20240105,111200,5242631180,3760,3755,3765,3750,5909
|
|
20240105,111100,5220427155,3750,3740,3755,3740,3876
|
|
20240105,111000,5205907800,3740,3735,3740,3735,3558
|
|
20240105,110900,5192604915,3740,3740,3740,3730,3787
|
|
20240105,110800,5178442205,3730,3725,3735,3720,2031
|
|
20240105,110700,5170865340,3725,3720,3725,3720,1637
|
|
20240105,110600,5164775155,3715,3720,3720,3715,1846
|
|
20240105,110500,5157915265,3720,3715,3720,3715,554
|
|
20240105,110400,5155854655,3715,3715,3715,3715,211
|
|
20240105,110300,5155070790,3720,3720,3720,3720,1384
|
|
20240105,110200,5149922310,3720,3715,3720,3715,203
|
|
20240105,110100,5149167300,3720,3715,3720,3710,5846
|
|
20240105,110000,5127472135,3720,3720,3720,3720,186
|
|
20240105,105900,5126780215,3720,3715,3720,3715,636
|
|
20240105,105800,5124417205,3715,3715,3720,3715,466
|
|
20240105,105700,5122685910,3710,3705,3710,3705,850
|
|
20240105,105600,5119535925,3705,3705,3705,3705,650
|
|
20240105,105500,5117127675,3705,3710,3715,3700,2142
|
|
20240105,105400,5109193440,3715,3715,3720,3715,1941
|
|
20240105,105300,5101974290,3715,3720,3725,3715,540
|
|
20240105,105200,5099963535,3720,3705,3720,3705,2548
|
|
20240105,105100,5090487900,3700,3700,3700,3700,551
|
|
20240105,105000,5088449200,3700,3700,3700,3700,42
|
|
20240105,104900,5088293800,3695,3700,3700,3695,2656
|
|
20240105,104800,5078472950,3700,3710,3710,3700,825
|
|
20240105,104700,5075417200,3695,3700,3700,3695,2234
|
|
20240105,104600,5067151530,3700,3695,3700,3695,2736
|
|
20240105,104500,5057032350,3695,3700,3700,3695,4595
|
|
20240105,104400,5040038155,3700,3710,3710,3700,587
|
|
20240105,104300,5037860395,3700,3710,3710,3700,1515
|
|
20240105,104200,5032252595,3710,3710,3710,3710,68
|
|
20240105,104100,5032000315,3710,3700,3710,3700,481
|
|
20240105,104000,5030217905,3695,3695,3700,3695,702
|
|
20240105,103900,5027623265,3695,3705,3710,3695,1596
|
|
20240105,103800,5021720995,3705,3690,3705,3685,1339
|
|
20240105,103700,5016774685,3695,3710,3710,3690,3264
|
|
20240105,103600,5004719265,3710,3695,3720,3695,1168
|
|
20240105,103500,5000403055,3695,3715,3715,3685,29115
|
|
20240105,103400,4892758705,3715,3715,3720,3715,324
|
|
20240105,103300,4891553915,3720,3710,3720,3710,1221
|
|
20240105,103200,4887023805,3710,3710,3720,3710,980
|
|
20240105,103100,4883387295,3710,3720,3725,3710,939
|
|
20240105,103000,4879896025,3720,3710,3720,3710,9718
|
|
20240105,102900,4843840755,3715,3715,3720,3715,3172
|
|
20240105,102800,4832054765,3725,3720,3730,3710,4059
|
|
20240105,102700,4816974825,3725,3725,3730,3720,2474
|
|
20240105,102600,4807762725,3725,3730,3730,3725,1415
|
|
20240105,102500,4802485260,3725,3730,3740,3725,1522
|
|
20240105,102400,4796808605,3730,3735,3735,3730,2238
|
|
20240105,102300,4788459540,3735,3745,3745,3735,768
|
|
20240105,102200,4785583460,3735,3740,3745,3735,1325
|
|
20240105,102100,4780632775,3735,3745,3745,3735,3416
|
|
20240105,102000,4767872735,3745,3745,3745,3745,1047
|
|
20240105,101900,4763951720,3740,3740,3745,3740,1101
|
|
20240105,101800,4759832480,3740,3740,3740,3740,1463
|
|
20240105,101700,4754360860,3740,3735,3740,3735,1358
|
|
20240105,101600,4749288065,3740,3730,3740,3730,2092
|
|
20240105,101500,4741476330,3735,3730,3735,3730,1843
|
|
20240105,101400,4734595955,3735,3740,3740,3735,830
|
|
20240105,101300,4731493225,3740,3730,3740,3730,2300
|
|
20240105,101200,4722897840,3730,3735,3735,3730,154
|
|
20240105,101100,4722323245,3730,3735,3735,3730,4071
|
|
20240105,101000,4707135570,3735,3725,3735,3725,449
|
|
20240105,100900,4705458830,3725,3720,3725,3720,815
|
|
20240105,100800,4702422975,3715,3710,3715,3710,223
|
|
20240105,100700,4701595030,3710,3725,3725,3705,3607
|
|
20240105,100600,4688207000,3730,3725,3730,3715,2101
|
|
20240105,100500,4680393565,3735,3720,3735,3720,601
|
|
20240105,100400,4678157710,3720,3730,3735,3720,3619
|
|
20240105,100300,4664685250,3735,3725,3735,3725,2411
|
|
20240105,100200,4655697050,3735,3725,3735,3720,2790
|
|
20240105,100100,4645305895,3725,3725,3725,3720,321
|
|
20240105,100000,4644111420,3720,3730,3735,3710,12394
|
|
20240105,095900,4597933940,3735,3770,3770,3730,11759
|
|
20240105,095800,4553926710,3755,3715,3775,3710,14254
|
|
20240105,095700,4500411410,3715,3710,3720,3710,1960
|
|
20240105,095600,4493128780,3710,3700,3710,3700,861
|
|
20240105,095500,4489936605,3700,3700,3700,3690,1566
|
|
20240105,095400,4484145300,3700,3695,3700,3690,8095
|
|
20240105,095300,4454267275,3690,3715,3720,3690,12873
|
|
20240105,095200,4406617980,3710,3715,3720,3710,2789
|
|
20240105,095100,4396253980,3710,3705,3715,3700,3498
|
|
20240105,095000,4383286375,3705,3695,3715,3695,2616
|
|
20240105,094900,4373591740,3695,3700,3710,3680,22468
|
|
20240105,094800,4290597130,3695,3705,3710,3690,20096
|
|
20240105,094700,4216305490,3710,3720,3720,3705,13929
|
|
20240105,094600,4164594670,3720,3735,3735,3720,13504
|
|
20240105,094500,4114293540,3735,3730,3735,3725,5833
|
|
20240105,094400,4092543250,3730,3735,3740,3730,1519
|
|
20240105,094300,4086872165,3735,3735,3735,3730,15783
|
|
20240105,094200,4027965205,3740,3750,3755,3740,16576
|
|
20240105,094100,3965901930,3750,3750,3760,3750,2098
|
|
20240105,094000,3958034280,3750,3760,3760,3750,3592
|
|
20240105,093900,3944548775,3760,3750,3760,3750,6083
|
|
20240105,093800,3921731650,3745,3760,3760,3745,8126
|
|
20240105,093700,3891265540,3755,3755,3760,3745,11311
|
|
20240105,093600,3848836575,3755,3760,3760,3755,5400
|
|
20240105,093500,3828553020,3765,3765,3765,3760,4011
|
|
20240105,093400,3813468035,3770,3770,3770,3745,29281
|
|
20240105,093300,3703506920,3765,3770,3775,3765,5123
|
|
20240105,093200,3684197545,3770,3775,3775,3765,3975
|
|
20240105,093100,3669210850,3775,3770,3780,3770,1371
|
|
20240105,093000,3664039155,3770,3780,3780,3770,9706
|
|
20240105,092900,3627426680,3780,3785,3785,3775,8582
|
|
20240105,092800,3594989615,3780,3775,3780,3765,23247
|
|
20240105,092700,3507330410,3780,3785,3785,3775,13694
|
|
20240105,092600,3455565475,3785,3800,3805,3785,8263
|
|
20240105,092500,3424199915,3800,3790,3800,3785,8068
|
|
20240105,092400,3393606320,3795,3805,3825,3770,47297
|
|
20240105,092300,3214392230,3805,3825,3835,3805,52235
|
|
20240105,092200,3014422730,3830,3815,3830,3805,23186
|
|
20240105,092100,2925962395,3810,3805,3815,3805,10518
|
|
20240105,092000,2885878780,3810,3810,3820,3800,34254
|
|
20240105,091900,2755178755,3810,3790,3815,3780,22242
|
|
20240105,091800,2670682710,3785,3810,3810,3785,24665
|
|
20240105,091700,2577049905,3805,3795,3810,3780,32408
|
|
20240105,091600,2454061415,3795,3815,3825,3795,81392
|
|
20240105,091500,2143743175,3815,3800,3820,3785,93857
|
|
20240105,091400,1786265795,3795,3795,3795,3775,44983
|
|
20240105,091300,1615856250,3785,3760,3790,3750,53787
|
|
20240105,091200,1412976980,3750,3745,3760,3730,33484
|
|
20240105,091100,1287227165,3745,3720,3745,3715,15406
|
|
20240105,091000,1229788845,3720,3705,3725,3705,3384
|
|
20240105,090900,1217219945,3715,3730,3730,3700,14125
|
|
20240105,090800,1164762740,3720,3730,3740,3720,10663
|
|
20240105,090700,1125025620,3730,3755,3765,3730,18854
|
|
20240105,090600,1054471920,3750,3740,3750,3730,12576
|
|
20240105,090500,1007465470,3735,3740,3745,3720,40948
|
|
20240105,090400,854833900,3740,3735,3745,3730,13346
|
|
20240105,090300,804968515,3735,3755,3760,3735,21652
|
|
20240105,090200,723759100,3755,3750,3765,3740,58746
|
|
20240105,090100,503171435,3750,3715,3750,3695,59333
|
|
20240105,090000,281934505,3715,3690,3720,3690,71266
|