747 lines
37 KiB
CSV
747 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,212400,5874660320,3700,3700,3700,3700,34798
|
|
20240108,212300,5874660320,3700,3700,3700,3700,0
|
|
20240108,212200,5874660320,3700,3700,3700,3700,0
|
|
20240108,212100,5874660320,3700,3700,3700,3700,0
|
|
20240108,212000,5874660320,3700,3700,3700,3700,0
|
|
20240108,211900,5874660320,3700,3700,3700,3700,0
|
|
20240108,211800,5874660320,3700,3700,3700,3700,0
|
|
20240108,211700,5874660320,3700,3700,3700,3700,0
|
|
20240108,211600,5874660320,3700,3700,3700,3700,0
|
|
20240108,211500,5874660320,3700,3700,3700,3700,0
|
|
20240108,211400,5874660320,3700,3700,3700,3700,0
|
|
20240108,211300,5874660320,3700,3700,3700,3700,0
|
|
20240108,211200,5874660320,3700,3700,3700,3700,0
|
|
20240108,211100,5874660320,3700,3700,3700,3700,0
|
|
20240108,211000,5874660320,3700,3700,3700,3700,0
|
|
20240108,210900,5874660320,3700,3700,3700,3700,0
|
|
20240108,210800,5874660320,3700,3700,3700,3700,0
|
|
20240108,210700,5874660320,3700,3700,3700,3700,0
|
|
20240108,210600,5874660320,3700,3700,3700,3700,0
|
|
20240108,210500,5874660320,3700,3700,3700,3700,0
|
|
20240108,210400,5874660320,3700,3700,3700,3700,0
|
|
20240108,210300,5874660320,3700,3700,3700,3700,0
|
|
20240108,210200,5874660320,3700,3700,3700,3700,0
|
|
20240108,210100,5874660320,3700,3700,3700,3700,0
|
|
20240108,210000,5874660320,3700,3700,3700,3700,0
|
|
20240108,205900,5874660320,3700,3700,3700,3700,0
|
|
20240108,205800,5874660320,3700,3700,3700,3700,0
|
|
20240108,205700,5874660320,3700,3700,3700,3700,0
|
|
20240108,205600,5874660320,3700,3700,3700,3700,0
|
|
20240108,205500,5874660320,3700,3700,3700,3700,0
|
|
20240108,205400,5874660320,3700,3700,3700,3700,34798
|
|
20240108,205300,5874660320,3700,3700,3700,3700,0
|
|
20240108,205200,5874660320,3700,3700,3700,3700,0
|
|
20240108,205100,5874660320,3700,3700,3700,3700,0
|
|
20240108,205000,5874660320,3700,3700,3700,3700,0
|
|
20240108,204900,5874660320,3700,3700,3700,3700,0
|
|
20240108,204800,5874660320,3700,3700,3700,3700,0
|
|
20240108,204700,5874660320,3700,3700,3700,3700,0
|
|
20240108,204600,5874660320,3700,3700,3700,3700,0
|
|
20240108,204500,5874660320,3700,3700,3700,3700,0
|
|
20240108,204400,5874660320,3700,3700,3700,3700,0
|
|
20240108,204300,5874660320,3700,3700,3700,3700,0
|
|
20240108,204200,5874660320,3700,3700,3700,3700,0
|
|
20240108,204100,5874660320,3700,3700,3700,3700,0
|
|
20240108,204000,5874660320,3700,3700,3700,3700,0
|
|
20240108,203900,5874660320,3700,3700,3700,3700,0
|
|
20240108,203800,5874660320,3700,3700,3700,3700,0
|
|
20240108,203700,5874660320,3700,3700,3700,3700,0
|
|
20240108,203600,5874660320,3700,3700,3700,3700,0
|
|
20240108,203500,5874660320,3700,3700,3700,3700,0
|
|
20240108,203400,5874660320,3700,3700,3700,3700,0
|
|
20240108,203300,5874660320,3700,3700,3700,3700,0
|
|
20240108,203200,5874660320,3700,3700,3700,3700,0
|
|
20240108,203100,5874660320,3700,3700,3700,3700,0
|
|
20240108,203000,5874660320,3700,3700,3700,3700,0
|
|
20240108,202900,5874660320,3700,3700,3700,3700,0
|
|
20240108,202800,5874660320,3700,3700,3700,3700,0
|
|
20240108,202700,5874660320,3700,3700,3700,3700,0
|
|
20240108,202600,5874660320,3700,3700,3700,3700,0
|
|
20240108,202500,5874660320,3700,3700,3700,3700,0
|
|
20240108,202400,5874660320,3700,3700,3700,3700,34798
|
|
20240108,202300,5874660320,3700,3700,3700,3700,0
|
|
20240108,202200,5874660320,3700,3700,3700,3700,0
|
|
20240108,202100,5874660320,3700,3700,3700,3700,0
|
|
20240108,202000,5874660320,3700,3700,3700,3700,0
|
|
20240108,201900,5874660320,3700,3700,3700,3700,0
|
|
20240108,201800,5874660320,3700,3700,3700,3700,0
|
|
20240108,201700,5874660320,3700,3700,3700,3700,0
|
|
20240108,201600,5874660320,3700,3700,3700,3700,0
|
|
20240108,201500,5874660320,3700,3700,3700,3700,0
|
|
20240108,201400,5874660320,3700,3700,3700,3700,0
|
|
20240108,201300,5874660320,3700,3700,3700,3700,0
|
|
20240108,201200,5874660320,3700,3700,3700,3700,0
|
|
20240108,201100,5874660320,3700,3700,3700,3700,0
|
|
20240108,201000,5874660320,3700,3700,3700,3700,0
|
|
20240108,200900,5874660320,3700,3700,3700,3700,0
|
|
20240108,200800,5874660320,3700,3700,3700,3700,0
|
|
20240108,200700,5874660320,3700,3700,3700,3700,0
|
|
20240108,200600,5874660320,3700,3700,3700,3700,0
|
|
20240108,200500,5874660320,3700,3700,3700,3700,0
|
|
20240108,200400,5874660320,3700,3700,3700,3700,0
|
|
20240108,200300,5874660320,3700,3700,3700,3700,0
|
|
20240108,200200,5874660320,3700,3700,3700,3700,0
|
|
20240108,200100,5874660320,3700,3700,3700,3700,0
|
|
20240108,200000,5874660320,3700,3700,3700,3700,0
|
|
20240108,195900,5874660320,3700,3700,3700,3700,0
|
|
20240108,195800,5874660320,3700,3700,3700,3700,0
|
|
20240108,195700,5874660320,3700,3700,3700,3700,0
|
|
20240108,195600,5874660320,3700,3700,3700,3700,0
|
|
20240108,195500,5874660320,3700,3700,3700,3700,0
|
|
20240108,195400,5874660320,3700,3700,3700,3700,34798
|
|
20240108,195300,5874660320,3700,3700,3700,3700,0
|
|
20240108,195200,5874660320,3700,3700,3700,3700,0
|
|
20240108,195100,5874660320,3700,3700,3700,3700,0
|
|
20240108,195000,5874660320,3700,3700,3700,3700,0
|
|
20240108,194900,5874660320,3700,3700,3700,3700,0
|
|
20240108,194800,5874660320,3700,3700,3700,3700,0
|
|
20240108,194700,5874660320,3700,3700,3700,3700,0
|
|
20240108,194600,5874660320,3700,3700,3700,3700,0
|
|
20240108,194500,5874660320,3700,3700,3700,3700,0
|
|
20240108,194400,5874660320,3700,3700,3700,3700,0
|
|
20240108,194300,5874660320,3700,3700,3700,3700,0
|
|
20240108,194200,5874660320,3700,3700,3700,3700,0
|
|
20240108,194100,5874660320,3700,3700,3700,3700,0
|
|
20240108,194000,5874660320,3700,3700,3700,3700,0
|
|
20240108,193900,5874660320,3700,3700,3700,3700,0
|
|
20240108,193800,5874660320,3700,3700,3700,3700,0
|
|
20240108,193700,5874660320,3700,3700,3700,3700,0
|
|
20240108,193600,5874660320,3700,3700,3700,3700,0
|
|
20240108,193500,5874660320,3700,3700,3700,3700,0
|
|
20240108,193400,5874660320,3700,3700,3700,3700,0
|
|
20240108,193300,5874660320,3700,3700,3700,3700,0
|
|
20240108,193200,5874660320,3700,3700,3700,3700,0
|
|
20240108,193100,5874660320,3700,3700,3700,3700,0
|
|
20240108,193000,5874660320,3700,3700,3700,3700,0
|
|
20240108,192900,5874660320,3700,3700,3700,3700,0
|
|
20240108,192800,5874660320,3700,3700,3700,3700,0
|
|
20240108,192700,5874660320,3700,3700,3700,3700,0
|
|
20240108,192600,5874660320,3700,3700,3700,3700,0
|
|
20240108,192500,5874660320,3700,3700,3700,3700,0
|
|
20240108,192400,5874660320,3700,3700,3700,3700,34798
|
|
20240108,192300,5874660320,3700,3700,3700,3700,0
|
|
20240108,192200,5874660320,3700,3700,3700,3700,0
|
|
20240108,192100,5874660320,3700,3700,3700,3700,0
|
|
20240108,192000,5874660320,3700,3700,3700,3700,0
|
|
20240108,191900,5874660320,3700,3700,3700,3700,0
|
|
20240108,191800,5874660320,3700,3700,3700,3700,0
|
|
20240108,191700,5874660320,3700,3700,3700,3700,0
|
|
20240108,191600,5874660320,3700,3700,3700,3700,0
|
|
20240108,191500,5874660320,3700,3700,3700,3700,0
|
|
20240108,191400,5874660320,3700,3700,3700,3700,0
|
|
20240108,191300,5874660320,3700,3700,3700,3700,0
|
|
20240108,191200,5874660320,3700,3700,3700,3700,0
|
|
20240108,191100,5874660320,3700,3700,3700,3700,0
|
|
20240108,191000,5874660320,3700,3700,3700,3700,0
|
|
20240108,190900,5874660320,3700,3700,3700,3700,0
|
|
20240108,190800,5874660320,3700,3700,3700,3700,0
|
|
20240108,190700,5874660320,3700,3700,3700,3700,0
|
|
20240108,190600,5874660320,3700,3700,3700,3700,0
|
|
20240108,190500,5874660320,3700,3700,3700,3700,0
|
|
20240108,190400,5874660320,3700,3700,3700,3700,0
|
|
20240108,190300,5874660320,3700,3700,3700,3700,0
|
|
20240108,190200,5874660320,3700,3700,3700,3700,0
|
|
20240108,190100,5874660320,3700,3700,3700,3700,0
|
|
20240108,190000,5874660320,3700,3700,3700,3700,0
|
|
20240108,185900,5874660320,3700,3700,3700,3700,0
|
|
20240108,185800,5874660320,3700,3700,3700,3700,0
|
|
20240108,185700,5874660320,3700,3700,3700,3700,0
|
|
20240108,185600,5874660320,3700,3700,3700,3700,0
|
|
20240108,185500,5874660320,3700,3700,3700,3700,0
|
|
20240108,185400,5874660320,3700,3700,3700,3700,34798
|
|
20240108,185300,5874660320,3700,3700,3700,3700,0
|
|
20240108,185200,5874660320,3700,3700,3700,3700,0
|
|
20240108,185100,5874660320,3700,3700,3700,3700,0
|
|
20240108,185000,5874660320,3700,3700,3700,3700,0
|
|
20240108,184900,5874660320,3700,3700,3700,3700,0
|
|
20240108,184800,5874660320,3700,3700,3700,3700,0
|
|
20240108,184700,5874660320,3700,3700,3700,3700,0
|
|
20240108,184600,5874660320,3700,3700,3700,3700,0
|
|
20240108,184500,5874660320,3700,3700,3700,3700,0
|
|
20240108,184400,5874660320,3700,3700,3700,3700,0
|
|
20240108,184300,5874660320,3700,3700,3700,3700,0
|
|
20240108,184200,5874660320,3700,3700,3700,3700,0
|
|
20240108,184100,5874660320,3700,3700,3700,3700,0
|
|
20240108,184000,5874660320,3700,3700,3700,3700,0
|
|
20240108,183900,5874660320,3700,3700,3700,3700,0
|
|
20240108,183800,5874660320,3700,3700,3700,3700,0
|
|
20240108,183700,5874660320,3700,3700,3700,3700,0
|
|
20240108,183600,5874660320,3700,3700,3700,3700,0
|
|
20240108,183500,5874660320,3700,3700,3700,3700,0
|
|
20240108,183400,5874660320,3700,3700,3700,3700,0
|
|
20240108,183300,5874660320,3700,3700,3700,3700,0
|
|
20240108,183200,5874660320,3700,3700,3700,3700,0
|
|
20240108,183100,5874660320,3700,3700,3700,3700,0
|
|
20240108,183000,5874660320,3700,3700,3700,3700,0
|
|
20240108,182900,5874660320,3700,3700,3700,3700,0
|
|
20240108,182800,5874660320,3700,3700,3700,3700,0
|
|
20240108,182700,5874660320,3700,3700,3700,3700,0
|
|
20240108,182600,5874660320,3700,3700,3700,3700,0
|
|
20240108,182500,5874660320,3700,3700,3700,3700,0
|
|
20240108,182400,5874660320,3700,3700,3700,3700,34798
|
|
20240108,182300,5874660320,3700,3700,3700,3700,0
|
|
20240108,182200,5874660320,3700,3700,3700,3700,0
|
|
20240108,182100,5874660320,3700,3700,3700,3700,0
|
|
20240108,182000,5874660320,3700,3700,3700,3700,0
|
|
20240108,181900,5874660320,3700,3700,3700,3700,0
|
|
20240108,181800,5874660320,3700,3700,3700,3700,0
|
|
20240108,181700,5874660320,3700,3700,3700,3700,0
|
|
20240108,181600,5874660320,3700,3700,3700,3700,0
|
|
20240108,181500,5874660320,3700,3700,3700,3700,0
|
|
20240108,181400,5874660320,3700,3700,3700,3700,0
|
|
20240108,181300,5874660320,3700,3700,3700,3700,0
|
|
20240108,181200,5874660320,3700,3700,3700,3700,0
|
|
20240108,181100,5874660320,3700,3700,3700,3700,0
|
|
20240108,181000,5874660320,3700,3700,3700,3700,0
|
|
20240108,180900,5874660320,3700,3700,3700,3700,0
|
|
20240108,180800,5874660320,3700,3700,3700,3700,0
|
|
20240108,180700,5874660320,3700,3700,3700,3700,0
|
|
20240108,180600,5874660320,3700,3700,3700,3700,0
|
|
20240108,180500,5874660320,3700,3700,3700,3700,0
|
|
20240108,180400,5874660320,3700,3700,3700,3700,0
|
|
20240108,180300,5874660320,3700,3700,3700,3700,0
|
|
20240108,180200,5874660320,3700,3700,3700,3700,0
|
|
20240108,180100,5874660320,3700,3700,3700,3700,0
|
|
20240108,180000,5874660320,3700,3700,3700,3700,0
|
|
20240108,175900,5874660320,3700,3700,3700,3700,0
|
|
20240108,175800,5874660320,3700,3700,3700,3700,0
|
|
20240108,175700,5874660320,3700,3700,3700,3700,0
|
|
20240108,175600,5874660320,3700,3700,3700,3700,0
|
|
20240108,175500,5874660320,3700,3700,3700,3700,0
|
|
20240108,175400,5874660320,3700,3700,3700,3700,34798
|
|
20240108,175300,5874660320,3700,3700,3700,3700,0
|
|
20240108,175200,5874660320,3700,3700,3700,3700,0
|
|
20240108,175100,5874660320,3700,3700,3700,3700,0
|
|
20240108,175000,5874660320,3700,3700,3700,3700,0
|
|
20240108,174900,5874660320,3700,3700,3700,3700,0
|
|
20240108,174800,5874660320,3700,3700,3700,3700,0
|
|
20240108,174700,5874660320,3700,3700,3700,3700,0
|
|
20240108,174600,5874660320,3700,3700,3700,3700,0
|
|
20240108,174500,5874660320,3700,3700,3700,3700,0
|
|
20240108,174400,5874660320,3700,3700,3700,3700,0
|
|
20240108,174300,5874660320,3700,3700,3700,3700,0
|
|
20240108,174200,5874660320,3700,3700,3700,3700,0
|
|
20240108,174100,5874660320,3700,3700,3700,3700,0
|
|
20240108,174000,5874660320,3700,3700,3700,3700,0
|
|
20240108,173900,5874660320,3700,3700,3700,3700,0
|
|
20240108,173800,5874660320,3700,3700,3700,3700,0
|
|
20240108,173700,5874660320,3700,3700,3700,3700,0
|
|
20240108,173600,5874660320,3700,3700,3700,3700,0
|
|
20240108,173500,5874660320,3700,3700,3700,3700,0
|
|
20240108,173400,5874660320,3700,3700,3700,3700,0
|
|
20240108,173300,5874660320,3700,3700,3700,3700,0
|
|
20240108,173200,5874660320,3700,3700,3700,3700,0
|
|
20240108,173100,5874660320,3700,3700,3700,3700,0
|
|
20240108,173000,5874660320,3700,3700,3700,3700,0
|
|
20240108,172900,5874660320,3700,3700,3700,3700,0
|
|
20240108,172800,5874660320,3700,3700,3700,3700,0
|
|
20240108,172700,5874660320,3700,3700,3700,3700,0
|
|
20240108,172600,5874660320,3700,3700,3700,3700,0
|
|
20240108,172500,5874660320,3700,3700,3700,3700,0
|
|
20240108,172400,5874660320,3700,3700,3700,3700,34798
|
|
20240108,172300,5874660320,3700,3700,3700,3700,0
|
|
20240108,172200,5874660320,3700,3700,3700,3700,0
|
|
20240108,172100,5874660320,3700,3700,3700,3700,0
|
|
20240108,172000,5874660320,3700,3700,3700,3700,0
|
|
20240108,171900,5874660320,3700,3700,3700,3700,0
|
|
20240108,171800,5874660320,3700,3700,3700,3700,0
|
|
20240108,171700,5874660320,3700,3700,3700,3700,0
|
|
20240108,171600,5874660320,3700,3700,3700,3700,0
|
|
20240108,171500,5874660320,3700,3700,3700,3700,0
|
|
20240108,171400,5874660320,3700,3700,3700,3700,0
|
|
20240108,171300,5874660320,3700,3700,3700,3700,0
|
|
20240108,171200,5874660320,3700,3700,3700,3700,0
|
|
20240108,171100,5874660320,3700,3700,3700,3700,0
|
|
20240108,171000,5874660320,3700,3700,3700,3700,0
|
|
20240108,170900,5874660320,3700,3700,3700,3700,0
|
|
20240108,170800,5874660320,3700,3700,3700,3700,0
|
|
20240108,170700,5874660320,3700,3700,3700,3700,0
|
|
20240108,170600,5874660320,3700,3700,3700,3700,0
|
|
20240108,170500,5874660320,3700,3700,3700,3700,0
|
|
20240108,170400,5874660320,3700,3700,3700,3700,0
|
|
20240108,170300,5874660320,3700,3700,3700,3700,0
|
|
20240108,170200,5874660320,3700,3700,3700,3700,0
|
|
20240108,170100,5874660320,3700,3700,3700,3700,0
|
|
20240108,170000,5874660320,3700,3700,3700,3700,0
|
|
20240108,165900,5874660320,3700,3700,3700,3700,0
|
|
20240108,165800,5874660320,3700,3700,3700,3700,0
|
|
20240108,165700,5874660320,3700,3700,3700,3700,0
|
|
20240108,165600,5874660320,3700,3700,3700,3700,0
|
|
20240108,165500,5874660320,3700,3700,3700,3700,0
|
|
20240108,165400,5874660320,3700,3700,3700,3700,34798
|
|
20240108,165300,5874660320,3700,3700,3700,3700,0
|
|
20240108,165200,5874660320,3700,3700,3700,3700,0
|
|
20240108,165100,5874660320,3700,3700,3700,3700,0
|
|
20240108,165000,5874660320,3700,3700,3700,3700,0
|
|
20240108,164900,5874660320,3700,3700,3700,3700,0
|
|
20240108,164800,5874660320,3700,3700,3700,3700,0
|
|
20240108,164700,5874660320,3700,3700,3700,3700,0
|
|
20240108,164600,5874660320,3700,3700,3700,3700,0
|
|
20240108,164500,5874660320,3700,3700,3700,3700,0
|
|
20240108,164400,5874660320,3700,3700,3700,3700,0
|
|
20240108,164300,5874660320,3700,3700,3700,3700,0
|
|
20240108,164200,5874660320,3700,3700,3700,3700,0
|
|
20240108,164100,5874660320,3700,3700,3700,3700,0
|
|
20240108,164000,5874660320,3700,3700,3700,3700,0
|
|
20240108,163900,5874660320,3700,3700,3700,3700,0
|
|
20240108,163800,5874660320,3700,3700,3700,3700,0
|
|
20240108,163700,5874660320,3700,3700,3700,3700,0
|
|
20240108,163600,5874660320,3700,3700,3700,3700,0
|
|
20240108,163500,5874660320,3700,3700,3700,3700,0
|
|
20240108,163400,5874660320,3700,3700,3700,3700,0
|
|
20240108,163300,5874660320,3700,3700,3700,3700,0
|
|
20240108,163200,5874660320,3700,3700,3700,3700,0
|
|
20240108,163100,5874660320,3700,3700,3700,3700,0
|
|
20240108,163000,5874660320,3700,3700,3700,3700,0
|
|
20240108,162900,5874660320,3700,3700,3700,3700,0
|
|
20240108,162800,5874660320,3700,3700,3700,3700,0
|
|
20240108,162700,5874660320,3700,3700,3700,3700,0
|
|
20240108,162600,5874660320,3700,3700,3700,3700,0
|
|
20240108,162500,5874660320,3700,3700,3700,3700,0
|
|
20240108,162400,5874660320,3700,3700,3700,3700,34798
|
|
20240108,162300,5874660320,3700,3700,3700,3700,0
|
|
20240108,162200,5874660320,3700,3700,3700,3700,0
|
|
20240108,162100,5874660320,3700,3700,3700,3700,0
|
|
20240108,162000,5874660320,3700,3700,3700,3700,0
|
|
20240108,161900,5874660320,3700,3700,3700,3700,0
|
|
20240108,161800,5874660320,3700,3700,3700,3700,0
|
|
20240108,161700,5874660320,3700,3700,3700,3700,0
|
|
20240108,161600,5874660320,3700,3700,3700,3700,0
|
|
20240108,161500,5874660320,3700,3700,3700,3700,0
|
|
20240108,161400,5874660320,3700,3700,3700,3700,0
|
|
20240108,161300,5874660320,3700,3700,3700,3700,0
|
|
20240108,161200,5874660320,3700,3700,3700,3700,0
|
|
20240108,161100,5874660320,3700,3700,3700,3700,0
|
|
20240108,161000,5874660320,3700,3700,3700,3700,0
|
|
20240108,160900,5874660320,3700,3700,3700,3700,0
|
|
20240108,160800,5874660320,3700,3700,3700,3700,0
|
|
20240108,160700,5874660320,3700,3700,3700,3700,0
|
|
20240108,160600,5874660320,3700,3700,3700,3700,0
|
|
20240108,160500,5874660320,3700,3700,3700,3700,0
|
|
20240108,160400,5874660320,3700,3700,3700,3700,0
|
|
20240108,160300,5874660320,3700,3700,3700,3700,0
|
|
20240108,160200,5874660320,3700,3700,3700,3700,0
|
|
20240108,160100,5874660320,3700,3700,3700,3700,0
|
|
20240108,160000,5874660320,3700,3700,3700,3700,0
|
|
20240108,155900,5874660320,3700,3700,3700,3700,0
|
|
20240108,155800,5874660320,3700,3700,3700,3700,0
|
|
20240108,155700,5874660320,3700,3700,3700,3700,0
|
|
20240108,155600,5874660320,3700,3700,3700,3700,0
|
|
20240108,155500,5874660320,3700,3700,3700,3700,0
|
|
20240108,155400,5874660320,3700,3700,3700,3700,34798
|
|
20240108,155300,5874660320,3700,3700,3700,3700,0
|
|
20240108,155200,5874660320,3700,3700,3700,3700,0
|
|
20240108,155100,5874660320,3700,3700,3700,3700,0
|
|
20240108,155000,5874660320,3700,3700,3700,3700,0
|
|
20240108,154900,5874660320,3700,3700,3700,3700,0
|
|
20240108,154800,5874660320,3700,3700,3700,3700,0
|
|
20240108,154700,5874660320,3700,3700,3700,3700,0
|
|
20240108,154600,5874660320,3700,3700,3700,3700,0
|
|
20240108,154500,5874660320,3700,3700,3700,3700,0
|
|
20240108,154400,5874660320,3700,3700,3700,3700,0
|
|
20240108,154300,5874660320,3700,3700,3700,3700,0
|
|
20240108,154200,5874660320,3700,3700,3700,3700,0
|
|
20240108,154100,5874660320,3700,3700,3700,3700,0
|
|
20240108,154000,5874660320,3700,3700,3700,3700,0
|
|
20240108,153900,5874660320,3700,3700,3700,3700,0
|
|
20240108,153800,5874660320,3700,3700,3700,3700,0
|
|
20240108,153700,5874660320,3700,3700,3700,3700,0
|
|
20240108,153600,5874660320,3700,3700,3700,3700,0
|
|
20240108,153500,5874660320,3700,3700,3700,3700,0
|
|
20240108,153400,5874660320,3700,3700,3700,3700,0
|
|
20240108,153300,5874660320,3700,3700,3700,3700,0
|
|
20240108,153200,5874660320,3700,3700,3700,3700,0
|
|
20240108,153100,5874660320,3700,3700,3700,3700,0
|
|
20240108,153000,5874660320,3700,3700,3700,3700,34798
|
|
20240108,152900,5745907720,3710,3710,3710,3710,0
|
|
20240108,152800,5745907720,3710,3710,3710,3710,0
|
|
20240108,152700,5745907720,3710,3710,3710,3710,0
|
|
20240108,152600,5745907720,3710,3710,3710,3710,0
|
|
20240108,152500,5745907720,3710,3710,3710,3710,0
|
|
20240108,152400,5745907720,3710,3710,3710,3710,0
|
|
20240108,152300,5745907720,3710,3710,3710,3710,0
|
|
20240108,152200,5745907720,3710,3710,3710,3710,0
|
|
20240108,152100,5745907720,3710,3710,3710,3710,0
|
|
20240108,152000,5745907720,3710,3710,3710,3710,0
|
|
20240108,151900,5745907720,3710,3695,3710,3695,727
|
|
20240108,151800,5743210730,3690,3705,3715,3690,10524
|
|
20240108,151700,5704324725,3710,3705,3710,3700,3023
|
|
20240108,151600,5693133510,3710,3705,3710,3700,7574
|
|
20240108,151500,5665090925,3710,3710,3715,3705,2237
|
|
20240108,151400,5656799980,3715,3715,3715,3710,1655
|
|
20240108,151300,5650653495,3715,3715,3715,3715,1346
|
|
20240108,151200,5645653105,3715,3715,3715,3710,3159
|
|
20240108,151100,5633929030,3720,3715,3720,3715,3427
|
|
20240108,151000,5621193155,3720,3725,3725,3715,843
|
|
20240108,150900,5618058235,3725,3705,3725,3705,8984
|
|
20240108,150800,5584694120,3705,3705,3705,3700,4033
|
|
20240108,150700,5569751870,3710,3710,3715,3710,1499
|
|
20240108,150600,5564190500,3715,3705,3715,3705,3844
|
|
20240108,150500,5549927755,3705,3690,3710,3690,7403
|
|
20240108,150400,5522538580,3690,3690,3695,3690,857
|
|
20240108,150300,5519376130,3695,3695,3700,3690,2395
|
|
20240108,150200,5510528805,3695,3695,3700,3695,913
|
|
20240108,150100,5507154260,3700,3695,3700,3690,1668
|
|
20240108,150000,5500994265,3700,3700,3700,3695,728
|
|
20240108,145900,5498303370,3700,3700,3700,3690,9400
|
|
20240108,145800,5463570705,3695,3700,3700,3695,1839
|
|
20240108,145700,5456773530,3700,3700,3705,3700,5175
|
|
20240108,145600,5437626025,3700,3690,3700,3690,6173
|
|
20240108,145500,5414809445,3695,3680,3695,3680,2078
|
|
20240108,145400,5407141565,3690,3685,3690,3680,3452
|
|
20240108,145300,5394427350,3680,3685,3685,3675,2959
|
|
20240108,145200,5383538150,3680,3685,3685,3675,9069
|
|
20240108,145100,5350178175,3685,3690,3690,3680,6120
|
|
20240108,145000,5327635945,3690,3690,3695,3690,4598
|
|
20240108,144900,5310668820,3695,3690,3700,3690,1457
|
|
20240108,144800,5305290710,3695,3700,3700,3695,2222
|
|
20240108,144700,5297079870,3690,3695,3700,3690,1895
|
|
20240108,144600,5290084415,3695,3695,3695,3690,2373
|
|
20240108,144500,5281316500,3690,3690,3695,3690,3494
|
|
20240108,144400,5268417725,3690,3690,3695,3690,631
|
|
20240108,144300,5266089195,3690,3685,3690,3685,1229
|
|
20240108,144200,5261557370,3690,3690,3695,3685,60
|
|
20240108,144100,5261336080,3685,3695,3695,3685,1360
|
|
20240108,144000,5256317660,3695,3695,3700,3695,469
|
|
20240108,143900,5254584505,3695,3690,3700,3690,131
|
|
20240108,143800,5254100820,3700,3685,3700,3680,1589
|
|
20240108,143700,5248250300,3685,3695,3695,3680,3839
|
|
20240108,143600,5234116705,3695,3690,3700,3680,5929
|
|
20240108,143500,5212266055,3705,3700,3705,3690,2220
|
|
20240108,143400,5204073690,3705,3710,3710,3685,24591
|
|
20240108,143300,5113268640,3705,3705,3710,3700,451
|
|
20240108,143200,5111598035,3705,3705,3710,3705,148
|
|
20240108,143100,5111049690,3710,3705,3710,3700,3913
|
|
20240108,143000,5096567750,3705,3710,3715,3705,47
|
|
20240108,142900,5096393475,3710,3705,3710,3705,140
|
|
20240108,142800,5095874475,3705,3710,3710,3700,1152
|
|
20240108,142700,5091610450,3705,3705,3715,3705,617
|
|
20240108,142600,5089323700,3710,3715,3715,3710,89
|
|
20240108,142500,5088993470,3715,3705,3715,3705,12
|
|
20240108,142400,5088948900,3700,3705,3705,3700,259
|
|
20240108,142300,5087989885,3705,3710,3710,3705,2000
|
|
20240108,142200,5080573625,3710,3710,3710,3710,245
|
|
20240108,142100,5079664675,3715,3710,3715,3705,2799
|
|
20240108,142000,5069289955,3705,3710,3710,3705,11
|
|
20240108,141900,5069249195,3710,3710,3710,3710,0
|
|
20240108,141800,5069249195,3710,3705,3710,3705,110
|
|
20240108,141700,5068841140,3700,3705,3705,3700,1940
|
|
20240108,141600,5061653490,3705,3705,3705,3700,1407
|
|
20240108,141500,5056447005,3700,3705,3705,3700,2494
|
|
20240108,141400,5047219075,3705,3705,3705,3700,741
|
|
20240108,141300,5044476955,3700,3705,3705,3700,5861
|
|
20240108,141200,5022790680,3705,3710,3710,3700,2745
|
|
20240108,141100,5012626140,3710,3710,3710,3700,4468
|
|
20240108,141000,4996073200,3710,3715,3715,3705,1081
|
|
20240108,140900,4992064180,3710,3710,3715,3710,513
|
|
20240108,140800,4990160900,3710,3715,3715,3710,120
|
|
20240108,140700,4989715645,3710,3710,3710,3705,1173
|
|
20240108,140600,4985364315,3715,3715,3715,3715,1
|
|
20240108,140500,4985360600,3710,3710,3715,3710,462
|
|
20240108,140400,4983646560,3710,3710,3710,3710,10
|
|
20240108,140300,4983609460,3710,3715,3715,3700,2525
|
|
20240108,140200,4974251755,3710,3715,3720,3710,1911
|
|
20240108,140100,4967150105,3720,3715,3720,3715,517
|
|
20240108,140000,4965229430,3715,3705,3715,3705,1142
|
|
20240108,135900,4960992110,3710,3710,3710,3710,4
|
|
20240108,135800,4960977270,3695,3695,3695,3695,2496
|
|
20240108,135700,4951754550,3695,3700,3700,3695,2162
|
|
20240108,135600,4943760695,3695,3705,3705,3695,5698
|
|
20240108,135500,4922675790,3725,3700,3725,3700,50
|
|
20240108,135400,4922489765,3700,3710,3725,3700,2962
|
|
20240108,135300,4911521150,3710,3720,3720,3710,390
|
|
20240108,135200,4910073350,3710,3710,3710,3700,1429
|
|
20240108,135100,4904771770,3710,3710,3720,3710,1569
|
|
20240108,135000,4898940480,3710,3700,3710,3700,1141
|
|
20240108,134900,4894708450,3700,3700,3700,3700,1000
|
|
20240108,134800,4891008450,3700,3700,3710,3700,995
|
|
20240108,134700,4887324760,3700,3695,3700,3695,1047
|
|
20240108,134600,4883453910,3700,3710,3710,3700,20481
|
|
20240108,134500,4807642525,3710,3710,3710,3705,2144
|
|
20240108,134400,4799696205,3710,3715,3715,3710,2345
|
|
20240108,134300,4790992700,3715,3715,3715,3715,1305
|
|
20240108,134200,4786144625,3715,3710,3715,3710,810
|
|
20240108,134100,4783139425,3710,3725,3725,3710,1070
|
|
20240108,134000,4779168575,3710,3715,3715,3710,1489
|
|
20240108,133900,4773638640,3715,3715,3715,3710,820
|
|
20240108,133800,4770592355,3715,3715,3715,3710,4002
|
|
20240108,133700,4755737430,3710,3715,3715,3710,4614
|
|
20240108,133600,4738601305,3720,3715,3720,3715,261
|
|
20240108,133500,4737631665,3720,3720,3730,3715,3567
|
|
20240108,133400,4724363820,3730,3725,3730,3720,637
|
|
20240108,133300,4721993790,3725,3730,3730,3725,1011
|
|
20240108,133200,4718222805,3730,3725,3730,3720,373
|
|
20240108,133100,4716832930,3725,3730,3730,3725,607
|
|
20240108,133000,4714571830,3730,3735,3735,3725,1022
|
|
20240108,132900,4710760575,3735,3735,3735,3730,5
|
|
20240108,132800,4710741905,3735,3735,3735,3730,6002
|
|
20240108,132700,4688354435,3730,3740,3740,3730,451
|
|
20240108,132600,4686668010,3740,3740,3740,3740,53
|
|
20240108,132500,4686469790,3740,3740,3740,3720,5874
|
|
20240108,132400,4664570670,3735,3740,3740,3735,1216
|
|
20240108,132300,4660026370,3745,3740,3745,3740,982
|
|
20240108,132200,4656353685,3735,3725,3735,3725,1711
|
|
20240108,132100,4649967600,3725,3725,3725,3725,40
|
|
20240108,132000,4649818600,3725,3735,3735,3725,1758
|
|
20240108,131900,4643270030,3725,3735,3740,3725,2505
|
|
20240108,131800,4633917555,3720,3725,3725,3720,5971
|
|
20240108,131700,4611675585,3725,3720,3725,3720,1958
|
|
20240108,131600,4604390225,3720,3730,3730,3720,1238
|
|
20240108,131500,4599779865,3720,3725,3725,3720,5497
|
|
20240108,131400,4579313060,3725,3725,3725,3725,1841
|
|
20240108,131300,4572455335,3730,3730,3730,3730,718
|
|
20240108,131200,4569777195,3730,3725,3730,3720,2855
|
|
20240108,131100,4559150130,3720,3715,3720,3715,466
|
|
20240108,131000,4557416860,3715,3715,3720,3710,6169
|
|
20240108,130900,4534496410,3710,3710,3715,3705,7321
|
|
20240108,130800,4507350325,3710,3715,3715,3710,1547
|
|
20240108,130700,4501610660,3715,3715,3715,3710,533
|
|
20240108,130600,4499630750,3715,3710,3715,3710,858
|
|
20240108,130500,4496446915,3715,3710,3715,3705,5265
|
|
20240108,130400,4476925165,3710,3715,3715,3705,4054
|
|
20240108,130300,4461888340,3715,3710,3720,3710,2506
|
|
20240108,130200,4452590040,3720,3715,3720,3710,595
|
|
20240108,130100,4450380755,3715,3710,3715,3710,2134
|
|
20240108,130000,4442460165,3715,3710,3715,3710,7661
|
|
20240108,125900,4414037825,3715,3720,3720,3710,1671
|
|
20240108,125800,4407830055,3715,3720,3720,3715,1352
|
|
20240108,125700,4402807295,3715,3720,3720,3715,467
|
|
20240108,125600,4401070205,3710,3720,3720,3710,3022
|
|
20240108,125500,4389852570,3720,3720,3720,3720,12
|
|
20240108,125400,4389807930,3715,3720,3720,3715,153
|
|
20240108,125300,4389239485,3715,3720,3720,3715,399
|
|
20240108,125200,4387756985,3720,3720,3720,3715,1206
|
|
20240108,125100,4383271295,3715,3715,3720,3710,6475
|
|
20240108,125000,4359216005,3720,3720,3720,3715,2802
|
|
20240108,124900,4348795775,3715,3720,3720,3715,5664
|
|
20240108,124800,4327733310,3720,3725,3725,3715,1917
|
|
20240108,124700,4320607085,3720,3725,3725,3720,8726
|
|
20240108,124600,4288146050,3725,3720,3725,3720,6429
|
|
20240108,124500,4264229690,3725,3725,3730,3720,2065
|
|
20240108,124400,4256546645,3730,3730,3730,3725,1017
|
|
20240108,124300,4252758285,3730,3730,3730,3725,1014
|
|
20240108,124200,4248981100,3730,3730,3730,3725,316
|
|
20240108,124100,4247802440,3725,3725,3725,3725,1275
|
|
20240108,124000,4243053065,3730,3730,3730,3730,16
|
|
20240108,123900,4242993385,3735,3735,3735,3735,51
|
|
20240108,123800,4242802900,3730,3730,3735,3725,9113
|
|
20240108,123700,4208836400,3735,3735,3735,3730,28
|
|
20240108,123600,4208731825,3735,3730,3735,3730,571
|
|
20240108,123500,4206599640,3735,3735,3735,3735,42
|
|
20240108,123400,4206442770,3735,3730,3735,3730,277
|
|
20240108,123300,4205409505,3730,3725,3730,3725,160
|
|
20240108,123200,4204813260,3725,3730,3730,3725,1425
|
|
20240108,123100,4199498015,3740,3725,3740,3725,277
|
|
20240108,123000,4198462380,3740,3735,3740,3725,4364
|
|
20240108,122900,4182181655,3740,3740,3740,3740,11
|
|
20240108,122800,4182140515,3730,3735,3740,3730,1808
|
|
20240108,122700,4175387635,3740,3750,3750,3740,458
|
|
20240108,122600,4173672175,3750,3750,3750,3750,116
|
|
20240108,122500,4173237175,3750,3750,3750,3740,141
|
|
20240108,122400,4172708940,3750,3745,3750,3745,318
|
|
20240108,122300,4171516575,3745,3735,3745,3735,3840
|
|
20240108,122200,4157161315,3735,3730,3735,3730,708
|
|
20240108,122100,4154516975,3735,3730,3735,3730,36
|
|
20240108,122000,4154382520,3735,3735,3735,3730,621
|
|
20240108,121900,4152063345,3735,3735,3735,3725,697
|
|
20240108,121800,4149464625,3735,3735,3735,3730,809
|
|
20240108,121700,4146446575,3735,3730,3735,3730,887
|
|
20240108,121600,4143138030,3730,3730,3735,3730,170
|
|
20240108,121500,4142503655,3735,3735,3735,3725,1270
|
|
20240108,121400,4137770430,3735,3735,3735,3735,1
|
|
20240108,121300,4137766695,3730,3735,3735,3730,1738
|
|
20240108,121200,4131282755,3740,3740,3740,3730,333
|
|
20240108,121100,4130037385,3730,3740,3740,3730,28
|
|
20240108,121000,4129932765,3740,3740,3740,3725,10756
|
|
20240108,120900,4089793870,3730,3740,3740,3730,4707
|
|
20240108,120800,4072227580,3730,3740,3740,3730,8069
|
|
20240108,120700,4042071020,3740,3735,3740,3735,6321
|
|
20240108,120600,4018462080,3740,3740,3740,3735,2190
|
|
20240108,120500,4010282075,3740,3740,3740,3735,2021
|
|
20240108,120400,4002723800,3740,3745,3745,3740,3431
|
|
20240108,120300,3989891500,3745,3745,3745,3740,3298
|
|
20240108,120200,3977546490,3745,3745,3745,3745,7587
|
|
20240108,120100,3949133175,3745,3760,3760,3745,899
|
|
20240108,120000,3945763555,3760,3750,3760,3750,1185
|
|
20240108,115900,3941319190,3755,3755,3755,3750,27
|
|
20240108,115800,3941217905,3750,3755,3760,3750,906
|
|
20240108,115700,3937812240,3760,3750,3760,3745,1044
|
|
20240108,115600,3933896690,3750,3750,3750,3750,426
|
|
20240108,115500,3932299190,3750,3750,3750,3750,7
|
|
20240108,115400,3932272940,3750,3750,3750,3750,116
|
|
20240108,115300,3931837940,3760,3750,3760,3750,2
|
|
20240108,115200,3931830430,3760,3760,3760,3755,646
|
|
20240108,115100,3929401770,3750,3750,3760,3745,351
|
|
20240108,115000,3928085490,3750,3750,3750,3745,649
|
|
20240108,114900,3925653460,3750,3750,3750,3750,224
|
|
20240108,114800,3924813460,3750,3750,3750,3750,33
|
|
20240108,114700,3924689710,3750,3750,3750,3745,1827
|
|
20240108,114600,3917843485,3750,3750,3750,3750,87
|
|
20240108,114500,3917517235,3750,3765,3765,3750,86
|
|
20240108,114400,3917194435,3765,3750,3765,3745,901
|
|
20240108,114300,3913818030,3750,3750,3750,3750,1800
|
|
20240108,114200,3907068030,3765,3750,3780,3750,9046
|
|
20240108,114100,3872986440,3750,3750,3750,3750,21
|
|
20240108,114000,3872907690,3745,3750,3750,3745,1111
|
|
20240108,113900,3868744340,3750,3750,3750,3750,996
|
|
20240108,113800,3865009340,3745,3745,3750,3745,3024
|
|
20240108,113700,3853683550,3740,3740,3740,3740,2359
|
|
20240108,113600,3844860890,3740,3740,3745,3740,2479
|
|
20240108,113500,3835588880,3740,3740,3740,3740,1819
|
|
20240108,113400,3828785820,3745,3745,3750,3740,5895
|
|
20240108,113300,3806710140,3750,3750,3750,3745,356
|
|
20240108,113200,3805376285,3750,3750,3765,3750,907
|
|
20240108,113100,3801974465,3765,3760,3765,3760,268
|
|
20240108,113000,3800965945,3760,3750,3760,3750,259
|
|
20240108,112900,3799993440,3750,3745,3750,3745,83
|
|
20240108,112800,3799682305,3745,3735,3745,3735,1182
|
|
20240108,112700,3795259750,3740,3750,3750,3740,3374
|
|
20240108,112600,3782628105,3755,3760,3760,3755,403
|
|
20240108,112500,3781114780,3760,3745,3760,3745,324
|
|
20240108,112400,3779899735,3745,3750,3750,3745,1474
|
|
20240108,112300,3774373225,3750,3750,3750,3750,4
|
|
20240108,112200,3774358225,3750,3750,3750,3745,3269
|
|
20240108,112100,3762110995,3750,3745,3750,3745,122
|
|
20240108,112000,3761654020,3745,3750,3750,3745,659
|
|
20240108,111900,3759185165,3750,3750,3750,3750,5035
|
|
20240108,111800,3740303915,3750,3750,3760,3750,2100
|
|
20240108,111700,3732427865,3760,3755,3760,3750,7409
|
|
20240108,111600,3704633215,3760,3770,3770,3755,12354
|
|
20240108,111500,3658141190,3770,3760,3775,3760,9693
|
|
20240108,111400,3621613565,3765,3750,3765,3750,1798
|
|
20240108,111300,3614849100,3760,3760,3760,3750,3569
|
|
20240108,111200,3601457730,3760,3755,3760,3750,30
|
|
20240108,111100,3601345135,3750,3750,3755,3735,13561
|
|
20240108,111000,3550603435,3750,3750,3755,3750,780
|
|
20240108,110900,3547677865,3750,3760,3760,3750,20
|
|
20240108,110800,3547602735,3760,3750,3760,3750,904
|
|
20240108,110700,3544212705,3750,3760,3760,3750,1153
|
|
20240108,110600,3539883945,3755,3760,3760,3755,841
|
|
20240108,110500,3536723375,3755,3765,3765,3755,1066
|
|
20240108,110400,3532714610,3765,3760,3765,3760,344
|
|
20240108,110300,3531421095,3765,3760,3765,3760,1030
|
|
20240108,110200,3527548145,3765,3765,3765,3760,392
|
|
20240108,110100,3526072270,3765,3755,3765,3755,3759
|
|
20240108,110000,3511939510,3755,3760,3760,3750,24
|
|
20240108,105900,3511849320,3760,3755,3760,3745,78
|
|
20240108,105800,3511556365,3745,3755,3755,3745,2571
|
|
20240108,105700,3501915820,3755,3760,3760,3750,921
|
|
20240108,105600,3498458160,3760,3755,3765,3745,3583
|
|
20240108,105500,3485013255,3745,3760,3760,3745,2036
|
|
20240108,105400,3477372905,3760,3765,3770,3760,738
|
|
20240108,105300,3474594865,3765,3765,3780,3765,8353
|
|
20240108,105200,3443091275,3765,3740,3765,3740,6412
|
|
20240108,105100,3419003625,3740,3745,3750,3740,1402
|
|
20240108,105000,3413755745,3745,3745,3745,3745,320
|
|
20240108,104900,3412557345,3745,3750,3750,3745,6137
|
|
20240108,104800,3389565160,3755,3755,3755,3750,251
|
|
20240108,104700,3388623855,3755,3745,3755,3745,1784
|
|
20240108,104600,3381941350,3745,3745,3750,3740,1874
|
|
20240108,104500,3374923815,3740,3745,3745,3740,1180
|
|
20240108,104400,3370507045,3745,3750,3750,3745,2532
|
|
20240108,104300,3361024605,3750,3750,3750,3750,557
|
|
20240108,104200,3358935855,3750,3750,3750,3740,1335
|
|
20240108,104100,3353936230,3745,3745,3750,3745,4592
|
|
20240108,104000,3336739180,3745,3755,3755,3745,2926
|
|
20240108,103900,3325774640,3755,3760,3760,3755,170
|
|
20240108,103800,3325136150,3760,3755,3760,3755,2552
|
|
20240108,103700,3315549300,3755,3750,3755,3750,93
|
|
20240108,103600,3315200090,3750,3750,3750,3750,399
|
|
20240108,103500,3313703840,3745,3750,3755,3745,2936
|
|
20240108,103400,3302707110,3750,3750,3755,3750,1365
|
|
20240108,103300,3297588350,3750,3760,3760,3750,2371
|
|
20240108,103200,3288687050,3760,3765,3770,3760,2736
|
|
20240108,103100,3278389280,3765,3760,3765,3760,875
|
|
20240108,103000,3275094945,3760,3760,3765,3750,2489
|
|
20240108,102900,3265736650,3760,3755,3760,3750,2835
|
|
20240108,102800,3255085965,3755,3755,3760,3755,1117
|
|
20240108,102700,3250889125,3755,3755,3765,3755,2060
|
|
20240108,102600,3243151700,3760,3755,3760,3750,767
|
|
20240108,102500,3240274990,3750,3760,3765,3750,2512
|
|
20240108,102400,3230835655,3765,3745,3765,3745,3948
|
|
20240108,102300,3216010730,3750,3740,3750,3740,1981
|
|
20240108,102200,3208595880,3745,3750,3750,3740,608
|
|
20240108,102100,3206317900,3750,3740,3750,3735,460
|
|
20240108,102000,3204598595,3740,3740,3750,3735,2425
|
|
20240108,101900,3195534030,3740,3740,3750,3740,3078
|
|
20240108,101800,3184010340,3740,3730,3740,3730,922
|
|
20240108,101700,3180565640,3735,3735,3735,3730,844
|
|
20240108,101600,3177417500,3730,3730,3735,3730,761
|
|
20240108,101500,3174578130,3730,3730,3730,3725,2783
|
|
20240108,101400,3164199390,3730,3725,3730,3725,873
|
|
20240108,101300,3160947235,3725,3730,3730,3725,889
|
|
20240108,101200,3157634715,3730,3735,3735,3725,1867
|
|
20240108,101100,3150669315,3740,3730,3740,3730,1979
|
|
20240108,101000,3143284960,3735,3735,3740,3735,2225
|
|
20240108,100900,3134974075,3735,3740,3740,3735,1918
|
|
20240108,100800,3127808215,3740,3735,3740,3735,663
|
|
20240108,100700,3125330680,3735,3735,3740,3735,653
|
|
20240108,100600,3122891580,3740,3735,3740,3735,798
|
|
20240108,100500,3119907390,3740,3735,3740,3735,2406
|
|
20240108,100400,3110910140,3735,3735,3740,3735,2903
|
|
20240108,100300,3100064150,3740,3735,3740,3735,1415
|
|
20240108,100200,3094776620,3735,3740,3740,3735,580
|
|
20240108,100100,3092610140,3740,3740,3740,3735,4072
|
|
20240108,100000,3077400995,3740,3735,3745,3735,2441
|
|
20240108,095900,3068280330,3735,3740,3740,3735,2880
|
|
20240108,095800,3057515235,3740,3745,3750,3740,2535
|
|
20240108,095700,3048021685,3750,3735,3750,3735,2045
|
|
20240108,095600,3040377425,3745,3745,3750,3740,9112
|
|
20240108,095500,3006286890,3750,3745,3750,3745,1142
|
|
20240108,095400,3002009895,3750,3750,3750,3745,631
|
|
20240108,095300,2999646200,3750,3745,3750,3745,5153
|
|
20240108,095200,2980332655,3745,3750,3760,3745,1301
|
|
20240108,095100,2975453690,3760,3740,3760,3735,13024
|
|
20240108,095000,2926651640,3745,3740,3745,3725,10030
|
|
20240108,094900,2889168265,3740,3720,3740,3715,6998
|
|
20240108,094800,2863097785,3720,3725,3725,3715,4729
|
|
20240108,094700,2845506915,3725,3720,3730,3715,2612
|
|
20240108,094600,2835788050,3720,3720,3725,3720,1065
|
|
20240108,094500,2831824370,3720,3715,3725,3715,790
|
|
20240108,094400,2828887470,3715,3720,3720,3715,978
|
|
20240108,094300,2825251165,3730,3730,3730,3720,1359
|
|
20240108,094200,2820189630,3725,3725,3730,3720,2006
|
|
20240108,094100,2812726010,3725,3715,3725,3715,1179
|
|
20240108,094000,2808339460,3715,3710,3715,3710,1753
|
|
20240108,093900,2801834125,3715,3710,3715,3700,7533
|
|
20240108,093800,2773934270,3710,3710,3715,3700,8900
|
|
20240108,093700,2740938345,3710,3740,3740,3710,5550
|
|
20240108,093600,2720315015,3740,3715,3740,3715,6249
|
|
20240108,093500,2697059250,3715,3705,3725,3700,10690
|
|
20240108,093400,2657438635,3705,3720,3725,3705,8889
|
|
20240108,093300,2624452935,3725,3720,3725,3710,5567
|
|
20240108,093200,2603751165,3715,3735,3740,3710,19105
|
|
20240108,093100,2532632925,3740,3730,3740,3725,6559
|
|
20240108,093000,2508155560,3730,3730,3735,3725,4671
|
|
20240108,092900,2490724375,3735,3725,3735,3720,5674
|
|
20240108,092800,2469580325,3725,3710,3730,3710,1084
|
|
20240108,092700,2465548515,3715,3705,3740,3700,8067
|
|
20240108,092600,2435628825,3705,3720,3720,3700,15937
|
|
20240108,092500,2376547995,3735,3725,3745,3715,16808
|
|
20240108,092400,2314001875,3725,3755,3760,3725,21671
|
|
20240108,092300,2233006670,3755,3750,3755,3740,5009
|
|
20240108,092200,2214239120,3745,3760,3760,3745,4467
|
|
20240108,092100,2197495640,3760,3745,3765,3745,6067
|
|
20240108,092000,2174744940,3750,3755,3760,3745,10138
|
|
20240108,091900,2136713040,3755,3750,3760,3745,5066
|
|
20240108,091800,2117706235,3750,3740,3760,3725,18124
|
|
20240108,091700,2049949100,3740,3755,3760,3740,11431
|
|
20240108,091600,2007066940,3755,3750,3765,3750,9685
|
|
20240108,091500,1970710875,3750,3775,3795,3750,21056
|
|
20240108,091400,1891401035,3770,3800,3800,3765,29621
|
|
20240108,091300,1779594505,3800,3765,3805,3765,24691
|
|
20240108,091200,1686156140,3750,3825,3835,3715,83620
|
|
20240108,091100,1369667540,3825,3830,3850,3825,14603
|
|
20240108,091000,1313685690,3820,3825,3830,3815,28525
|
|
20240108,090900,1204744020,3825,3830,3855,3825,16368
|
|
20240108,090800,1142063685,3835,3845,3870,3830,28020
|
|
20240108,090700,1034352225,3870,3855,3870,3840,15766
|
|
20240108,090600,973622575,3870,3880,3880,3850,7540
|
|
20240108,090500,944502210,3875,3850,3880,3825,42133
|
|
20240108,090400,782456770,3850,3860,3870,3850,21634
|
|
20240108,090300,699001195,3855,3860,3880,3850,27884
|
|
20240108,090200,591486850,3860,3875,3895,3855,15776
|
|
20240108,090100,530482725,3900,3930,3930,3855,41150
|
|
20240108,090000,370758505,3925,3885,3940,3845,85780
|