747 lines
37 KiB
CSV
747 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,212400,3798810110,3550,3550,3550,3550,38269
|
|
20240109,212300,3798810110,3550,3550,3550,3550,0
|
|
20240109,212200,3798810110,3550,3550,3550,3550,0
|
|
20240109,212100,3798810110,3550,3550,3550,3550,0
|
|
20240109,212000,3798810110,3550,3550,3550,3550,0
|
|
20240109,211900,3798810110,3550,3550,3550,3550,0
|
|
20240109,211800,3798810110,3550,3550,3550,3550,0
|
|
20240109,211700,3798810110,3550,3550,3550,3550,0
|
|
20240109,211600,3798810110,3550,3550,3550,3550,0
|
|
20240109,211500,3798810110,3550,3550,3550,3550,0
|
|
20240109,211400,3798810110,3550,3550,3550,3550,0
|
|
20240109,211300,3798810110,3550,3550,3550,3550,0
|
|
20240109,211200,3798810110,3550,3550,3550,3550,0
|
|
20240109,211100,3798810110,3550,3550,3550,3550,0
|
|
20240109,211000,3798810110,3550,3550,3550,3550,0
|
|
20240109,210900,3798810110,3550,3550,3550,3550,0
|
|
20240109,210800,3798810110,3550,3550,3550,3550,0
|
|
20240109,210700,3798810110,3550,3550,3550,3550,0
|
|
20240109,210600,3798810110,3550,3550,3550,3550,0
|
|
20240109,210500,3798810110,3550,3550,3550,3550,0
|
|
20240109,210400,3798810110,3550,3550,3550,3550,0
|
|
20240109,210300,3798810110,3550,3550,3550,3550,0
|
|
20240109,210200,3798810110,3550,3550,3550,3550,0
|
|
20240109,210100,3798810110,3550,3550,3550,3550,0
|
|
20240109,210000,3798810110,3550,3550,3550,3550,0
|
|
20240109,205900,3798810110,3550,3550,3550,3550,0
|
|
20240109,205800,3798810110,3550,3550,3550,3550,0
|
|
20240109,205700,3798810110,3550,3550,3550,3550,0
|
|
20240109,205600,3798810110,3550,3550,3550,3550,0
|
|
20240109,205500,3798810110,3550,3550,3550,3550,0
|
|
20240109,205400,3798810110,3550,3550,3550,3550,38269
|
|
20240109,205300,3798810110,3550,3550,3550,3550,0
|
|
20240109,205200,3798810110,3550,3550,3550,3550,0
|
|
20240109,205100,3798810110,3550,3550,3550,3550,0
|
|
20240109,205000,3798810110,3550,3550,3550,3550,0
|
|
20240109,204900,3798810110,3550,3550,3550,3550,0
|
|
20240109,204800,3798810110,3550,3550,3550,3550,0
|
|
20240109,204700,3798810110,3550,3550,3550,3550,0
|
|
20240109,204600,3798810110,3550,3550,3550,3550,0
|
|
20240109,204500,3798810110,3550,3550,3550,3550,0
|
|
20240109,204400,3798810110,3550,3550,3550,3550,0
|
|
20240109,204300,3798810110,3550,3550,3550,3550,0
|
|
20240109,204200,3798810110,3550,3550,3550,3550,0
|
|
20240109,204100,3798810110,3550,3550,3550,3550,0
|
|
20240109,204000,3798810110,3550,3550,3550,3550,0
|
|
20240109,203900,3798810110,3550,3550,3550,3550,0
|
|
20240109,203800,3798810110,3550,3550,3550,3550,0
|
|
20240109,203700,3798810110,3550,3550,3550,3550,0
|
|
20240109,203600,3798810110,3550,3550,3550,3550,0
|
|
20240109,203500,3798810110,3550,3550,3550,3550,0
|
|
20240109,203400,3798810110,3550,3550,3550,3550,0
|
|
20240109,203300,3798810110,3550,3550,3550,3550,0
|
|
20240109,203200,3798810110,3550,3550,3550,3550,0
|
|
20240109,203100,3798810110,3550,3550,3550,3550,0
|
|
20240109,203000,3798810110,3550,3550,3550,3550,0
|
|
20240109,202900,3798810110,3550,3550,3550,3550,0
|
|
20240109,202800,3798810110,3550,3550,3550,3550,0
|
|
20240109,202700,3798810110,3550,3550,3550,3550,0
|
|
20240109,202600,3798810110,3550,3550,3550,3550,0
|
|
20240109,202500,3798810110,3550,3550,3550,3550,0
|
|
20240109,202400,3798810110,3550,3550,3550,3550,38269
|
|
20240109,202300,3798810110,3550,3550,3550,3550,0
|
|
20240109,202200,3798810110,3550,3550,3550,3550,0
|
|
20240109,202100,3798810110,3550,3550,3550,3550,0
|
|
20240109,202000,3798810110,3550,3550,3550,3550,0
|
|
20240109,201900,3798810110,3550,3550,3550,3550,0
|
|
20240109,201800,3798810110,3550,3550,3550,3550,0
|
|
20240109,201700,3798810110,3550,3550,3550,3550,0
|
|
20240109,201600,3798810110,3550,3550,3550,3550,0
|
|
20240109,201500,3798810110,3550,3550,3550,3550,0
|
|
20240109,201400,3798810110,3550,3550,3550,3550,0
|
|
20240109,201300,3798810110,3550,3550,3550,3550,0
|
|
20240109,201200,3798810110,3550,3550,3550,3550,0
|
|
20240109,201100,3798810110,3550,3550,3550,3550,0
|
|
20240109,201000,3798810110,3550,3550,3550,3550,0
|
|
20240109,200900,3798810110,3550,3550,3550,3550,0
|
|
20240109,200800,3798810110,3550,3550,3550,3550,0
|
|
20240109,200700,3798810110,3550,3550,3550,3550,0
|
|
20240109,200600,3798810110,3550,3550,3550,3550,0
|
|
20240109,200500,3798810110,3550,3550,3550,3550,0
|
|
20240109,200400,3798810110,3550,3550,3550,3550,0
|
|
20240109,200300,3798810110,3550,3550,3550,3550,0
|
|
20240109,200200,3798810110,3550,3550,3550,3550,0
|
|
20240109,200100,3798810110,3550,3550,3550,3550,0
|
|
20240109,200000,3798810110,3550,3550,3550,3550,0
|
|
20240109,195900,3798810110,3550,3550,3550,3550,0
|
|
20240109,195800,3798810110,3550,3550,3550,3550,0
|
|
20240109,195700,3798810110,3550,3550,3550,3550,0
|
|
20240109,195600,3798810110,3550,3550,3550,3550,0
|
|
20240109,195500,3798810110,3550,3550,3550,3550,0
|
|
20240109,195400,3798810110,3550,3550,3550,3550,38269
|
|
20240109,195300,3798810110,3550,3550,3550,3550,0
|
|
20240109,195200,3798810110,3550,3550,3550,3550,0
|
|
20240109,195100,3798810110,3550,3550,3550,3550,0
|
|
20240109,195000,3798810110,3550,3550,3550,3550,0
|
|
20240109,194900,3798810110,3550,3550,3550,3550,0
|
|
20240109,194800,3798810110,3550,3550,3550,3550,0
|
|
20240109,194700,3798810110,3550,3550,3550,3550,0
|
|
20240109,194600,3798810110,3550,3550,3550,3550,0
|
|
20240109,194500,3798810110,3550,3550,3550,3550,0
|
|
20240109,194400,3798810110,3550,3550,3550,3550,0
|
|
20240109,194300,3798810110,3550,3550,3550,3550,0
|
|
20240109,194200,3798810110,3550,3550,3550,3550,0
|
|
20240109,194100,3798810110,3550,3550,3550,3550,0
|
|
20240109,194000,3798810110,3550,3550,3550,3550,0
|
|
20240109,193900,3798810110,3550,3550,3550,3550,0
|
|
20240109,193800,3798810110,3550,3550,3550,3550,0
|
|
20240109,193700,3798810110,3550,3550,3550,3550,0
|
|
20240109,193600,3798810110,3550,3550,3550,3550,0
|
|
20240109,193500,3798810110,3550,3550,3550,3550,0
|
|
20240109,193400,3798810110,3550,3550,3550,3550,0
|
|
20240109,193300,3798810110,3550,3550,3550,3550,0
|
|
20240109,193200,3798810110,3550,3550,3550,3550,0
|
|
20240109,193100,3798810110,3550,3550,3550,3550,0
|
|
20240109,193000,3798810110,3550,3550,3550,3550,0
|
|
20240109,192900,3798810110,3550,3550,3550,3550,0
|
|
20240109,192800,3798810110,3550,3550,3550,3550,0
|
|
20240109,192700,3798810110,3550,3550,3550,3550,0
|
|
20240109,192600,3798810110,3550,3550,3550,3550,0
|
|
20240109,192500,3798810110,3550,3550,3550,3550,0
|
|
20240109,192400,3798810110,3550,3550,3550,3550,38269
|
|
20240109,192300,3798810110,3550,3550,3550,3550,0
|
|
20240109,192200,3798810110,3550,3550,3550,3550,0
|
|
20240109,192100,3798810110,3550,3550,3550,3550,0
|
|
20240109,192000,3798810110,3550,3550,3550,3550,0
|
|
20240109,191900,3798810110,3550,3550,3550,3550,0
|
|
20240109,191800,3798810110,3550,3550,3550,3550,0
|
|
20240109,191700,3798810110,3550,3550,3550,3550,0
|
|
20240109,191600,3798810110,3550,3550,3550,3550,0
|
|
20240109,191500,3798810110,3550,3550,3550,3550,0
|
|
20240109,191400,3798810110,3550,3550,3550,3550,0
|
|
20240109,191300,3798810110,3550,3550,3550,3550,0
|
|
20240109,191200,3798810110,3550,3550,3550,3550,0
|
|
20240109,191100,3798810110,3550,3550,3550,3550,0
|
|
20240109,191000,3798810110,3550,3550,3550,3550,0
|
|
20240109,190900,3798810110,3550,3550,3550,3550,0
|
|
20240109,190800,3798810110,3550,3550,3550,3550,0
|
|
20240109,190700,3798810110,3550,3550,3550,3550,0
|
|
20240109,190600,3798810110,3550,3550,3550,3550,0
|
|
20240109,190500,3798810110,3550,3550,3550,3550,0
|
|
20240109,190400,3798810110,3550,3550,3550,3550,0
|
|
20240109,190300,3798810110,3550,3550,3550,3550,0
|
|
20240109,190200,3798810110,3550,3550,3550,3550,0
|
|
20240109,190100,3798810110,3550,3550,3550,3550,0
|
|
20240109,190000,3798810110,3550,3550,3550,3550,0
|
|
20240109,185900,3798810110,3550,3550,3550,3550,0
|
|
20240109,185800,3798810110,3550,3550,3550,3550,0
|
|
20240109,185700,3798810110,3550,3550,3550,3550,0
|
|
20240109,185600,3798810110,3550,3550,3550,3550,0
|
|
20240109,185500,3798810110,3550,3550,3550,3550,0
|
|
20240109,185400,3798810110,3550,3550,3550,3550,38269
|
|
20240109,185300,3798810110,3550,3550,3550,3550,0
|
|
20240109,185200,3798810110,3550,3550,3550,3550,0
|
|
20240109,185100,3798810110,3550,3550,3550,3550,0
|
|
20240109,185000,3798810110,3550,3550,3550,3550,0
|
|
20240109,184900,3798810110,3550,3550,3550,3550,0
|
|
20240109,184800,3798810110,3550,3550,3550,3550,0
|
|
20240109,184700,3798810110,3550,3550,3550,3550,0
|
|
20240109,184600,3798810110,3550,3550,3550,3550,0
|
|
20240109,184500,3798810110,3550,3550,3550,3550,0
|
|
20240109,184400,3798810110,3550,3550,3550,3550,0
|
|
20240109,184300,3798810110,3550,3550,3550,3550,0
|
|
20240109,184200,3798810110,3550,3550,3550,3550,0
|
|
20240109,184100,3798810110,3550,3550,3550,3550,0
|
|
20240109,184000,3798810110,3550,3550,3550,3550,0
|
|
20240109,183900,3798810110,3550,3550,3550,3550,0
|
|
20240109,183800,3798810110,3550,3550,3550,3550,0
|
|
20240109,183700,3798810110,3550,3550,3550,3550,0
|
|
20240109,183600,3798810110,3550,3550,3550,3550,0
|
|
20240109,183500,3798810110,3550,3550,3550,3550,0
|
|
20240109,183400,3798810110,3550,3550,3550,3550,0
|
|
20240109,183300,3798810110,3550,3550,3550,3550,0
|
|
20240109,183200,3798810110,3550,3550,3550,3550,0
|
|
20240109,183100,3798810110,3550,3550,3550,3550,0
|
|
20240109,183000,3798810110,3550,3550,3550,3550,0
|
|
20240109,182900,3798810110,3550,3550,3550,3550,0
|
|
20240109,182800,3798810110,3550,3550,3550,3550,0
|
|
20240109,182700,3798810110,3550,3550,3550,3550,0
|
|
20240109,182600,3798810110,3550,3550,3550,3550,0
|
|
20240109,182500,3798810110,3550,3550,3550,3550,0
|
|
20240109,182400,3798810110,3550,3550,3550,3550,38269
|
|
20240109,182300,3798810110,3550,3550,3550,3550,0
|
|
20240109,182200,3798810110,3550,3550,3550,3550,0
|
|
20240109,182100,3798810110,3550,3550,3550,3550,0
|
|
20240109,182000,3798810110,3550,3550,3550,3550,0
|
|
20240109,181900,3798810110,3550,3550,3550,3550,0
|
|
20240109,181800,3798810110,3550,3550,3550,3550,0
|
|
20240109,181700,3798810110,3550,3550,3550,3550,0
|
|
20240109,181600,3798810110,3550,3550,3550,3550,0
|
|
20240109,181500,3798810110,3550,3550,3550,3550,0
|
|
20240109,181400,3798810110,3550,3550,3550,3550,0
|
|
20240109,181300,3798810110,3550,3550,3550,3550,0
|
|
20240109,181200,3798810110,3550,3550,3550,3550,0
|
|
20240109,181100,3798810110,3550,3550,3550,3550,0
|
|
20240109,181000,3798810110,3550,3550,3550,3550,0
|
|
20240109,180900,3798810110,3550,3550,3550,3550,0
|
|
20240109,180800,3798810110,3550,3550,3550,3550,0
|
|
20240109,180700,3798810110,3550,3550,3550,3550,0
|
|
20240109,180600,3798810110,3550,3550,3550,3550,0
|
|
20240109,180500,3798810110,3550,3550,3550,3550,0
|
|
20240109,180400,3798810110,3550,3550,3550,3550,0
|
|
20240109,180300,3798810110,3550,3550,3550,3550,0
|
|
20240109,180200,3798810110,3550,3550,3550,3550,0
|
|
20240109,180100,3798810110,3550,3550,3550,3550,0
|
|
20240109,180000,3798810110,3550,3550,3550,3550,0
|
|
20240109,175900,3798810110,3550,3550,3550,3550,0
|
|
20240109,175800,3798810110,3550,3550,3550,3550,0
|
|
20240109,175700,3798810110,3550,3550,3550,3550,0
|
|
20240109,175600,3798810110,3550,3550,3550,3550,0
|
|
20240109,175500,3798810110,3550,3550,3550,3550,0
|
|
20240109,175400,3798810110,3550,3550,3550,3550,38269
|
|
20240109,175300,3798810110,3550,3550,3550,3550,0
|
|
20240109,175200,3798810110,3550,3550,3550,3550,0
|
|
20240109,175100,3798810110,3550,3550,3550,3550,0
|
|
20240109,175000,3798810110,3550,3550,3550,3550,0
|
|
20240109,174900,3798810110,3550,3550,3550,3550,0
|
|
20240109,174800,3798810110,3550,3550,3550,3550,0
|
|
20240109,174700,3798810110,3550,3550,3550,3550,0
|
|
20240109,174600,3798810110,3550,3550,3550,3550,0
|
|
20240109,174500,3798810110,3550,3550,3550,3550,0
|
|
20240109,174400,3798810110,3550,3550,3550,3550,0
|
|
20240109,174300,3798810110,3550,3550,3550,3550,0
|
|
20240109,174200,3798810110,3550,3550,3550,3550,0
|
|
20240109,174100,3798810110,3550,3550,3550,3550,0
|
|
20240109,174000,3798810110,3550,3550,3550,3550,0
|
|
20240109,173900,3798810110,3550,3550,3550,3550,0
|
|
20240109,173800,3798810110,3550,3550,3550,3550,0
|
|
20240109,173700,3798810110,3550,3550,3550,3550,0
|
|
20240109,173600,3798810110,3550,3550,3550,3550,0
|
|
20240109,173500,3798810110,3550,3550,3550,3550,0
|
|
20240109,173400,3798810110,3550,3550,3550,3550,0
|
|
20240109,173300,3798810110,3550,3550,3550,3550,0
|
|
20240109,173200,3798810110,3550,3550,3550,3550,0
|
|
20240109,173100,3798810110,3550,3550,3550,3550,0
|
|
20240109,173000,3798810110,3550,3550,3550,3550,0
|
|
20240109,172900,3798810110,3550,3550,3550,3550,0
|
|
20240109,172800,3798810110,3550,3550,3550,3550,0
|
|
20240109,172700,3798810110,3550,3550,3550,3550,0
|
|
20240109,172600,3798810110,3550,3550,3550,3550,0
|
|
20240109,172500,3798810110,3550,3550,3550,3550,0
|
|
20240109,172400,3798810110,3550,3550,3550,3550,38269
|
|
20240109,172300,3798810110,3550,3550,3550,3550,0
|
|
20240109,172200,3798810110,3550,3550,3550,3550,0
|
|
20240109,172100,3798810110,3550,3550,3550,3550,0
|
|
20240109,172000,3798810110,3550,3550,3550,3550,0
|
|
20240109,171900,3798810110,3550,3550,3550,3550,0
|
|
20240109,171800,3798810110,3550,3550,3550,3550,0
|
|
20240109,171700,3798810110,3550,3550,3550,3550,0
|
|
20240109,171600,3798810110,3550,3550,3550,3550,0
|
|
20240109,171500,3798810110,3550,3550,3550,3550,0
|
|
20240109,171400,3798810110,3550,3550,3550,3550,0
|
|
20240109,171300,3798810110,3550,3550,3550,3550,0
|
|
20240109,171200,3798810110,3550,3550,3550,3550,0
|
|
20240109,171100,3798810110,3550,3550,3550,3550,0
|
|
20240109,171000,3798810110,3550,3550,3550,3550,0
|
|
20240109,170900,3798810110,3550,3550,3550,3550,0
|
|
20240109,170800,3798810110,3550,3550,3550,3550,0
|
|
20240109,170700,3798810110,3550,3550,3550,3550,0
|
|
20240109,170600,3798810110,3550,3550,3550,3550,0
|
|
20240109,170500,3798810110,3550,3550,3550,3550,0
|
|
20240109,170400,3798810110,3550,3550,3550,3550,0
|
|
20240109,170300,3798810110,3550,3550,3550,3550,0
|
|
20240109,170200,3798810110,3550,3550,3550,3550,0
|
|
20240109,170100,3798810110,3550,3550,3550,3550,0
|
|
20240109,170000,3798810110,3550,3550,3550,3550,0
|
|
20240109,165900,3798810110,3550,3550,3550,3550,0
|
|
20240109,165800,3798810110,3550,3550,3550,3550,0
|
|
20240109,165700,3798810110,3550,3550,3550,3550,0
|
|
20240109,165600,3798810110,3550,3550,3550,3550,0
|
|
20240109,165500,3798810110,3550,3550,3550,3550,0
|
|
20240109,165400,3798810110,3550,3550,3550,3550,38269
|
|
20240109,165300,3798810110,3550,3550,3550,3550,0
|
|
20240109,165200,3798810110,3550,3550,3550,3550,0
|
|
20240109,165100,3798810110,3550,3550,3550,3550,0
|
|
20240109,165000,3798810110,3550,3550,3550,3550,0
|
|
20240109,164900,3798810110,3550,3550,3550,3550,0
|
|
20240109,164800,3798810110,3550,3550,3550,3550,0
|
|
20240109,164700,3798810110,3550,3550,3550,3550,0
|
|
20240109,164600,3798810110,3550,3550,3550,3550,0
|
|
20240109,164500,3798810110,3550,3550,3550,3550,0
|
|
20240109,164400,3798810110,3550,3550,3550,3550,0
|
|
20240109,164300,3798810110,3550,3550,3550,3550,0
|
|
20240109,164200,3798810110,3550,3550,3550,3550,0
|
|
20240109,164100,3798810110,3550,3550,3550,3550,0
|
|
20240109,164000,3798810110,3550,3550,3550,3550,0
|
|
20240109,163900,3798810110,3550,3550,3550,3550,0
|
|
20240109,163800,3798810110,3550,3550,3550,3550,0
|
|
20240109,163700,3798810110,3550,3550,3550,3550,0
|
|
20240109,163600,3798810110,3550,3550,3550,3550,0
|
|
20240109,163500,3798810110,3550,3550,3550,3550,0
|
|
20240109,163400,3798810110,3550,3550,3550,3550,0
|
|
20240109,163300,3798810110,3550,3550,3550,3550,0
|
|
20240109,163200,3798810110,3550,3550,3550,3550,0
|
|
20240109,163100,3798810110,3550,3550,3550,3550,0
|
|
20240109,163000,3798810110,3550,3550,3550,3550,0
|
|
20240109,162900,3798810110,3550,3550,3550,3550,0
|
|
20240109,162800,3798810110,3550,3550,3550,3550,0
|
|
20240109,162700,3798810110,3550,3550,3550,3550,0
|
|
20240109,162600,3798810110,3550,3550,3550,3550,0
|
|
20240109,162500,3798810110,3550,3550,3550,3550,0
|
|
20240109,162400,3798810110,3550,3550,3550,3550,38269
|
|
20240109,162300,3798810110,3550,3550,3550,3550,0
|
|
20240109,162200,3798810110,3550,3550,3550,3550,0
|
|
20240109,162100,3798810110,3550,3550,3550,3550,0
|
|
20240109,162000,3798810110,3550,3550,3550,3550,0
|
|
20240109,161900,3798810110,3550,3550,3550,3550,0
|
|
20240109,161800,3798810110,3550,3550,3550,3550,0
|
|
20240109,161700,3798810110,3550,3550,3550,3550,0
|
|
20240109,161600,3798810110,3550,3550,3550,3550,0
|
|
20240109,161500,3798810110,3550,3550,3550,3550,0
|
|
20240109,161400,3798810110,3550,3550,3550,3550,0
|
|
20240109,161300,3798810110,3550,3550,3550,3550,0
|
|
20240109,161200,3798810110,3550,3550,3550,3550,0
|
|
20240109,161100,3798810110,3550,3550,3550,3550,0
|
|
20240109,161000,3798810110,3550,3550,3550,3550,0
|
|
20240109,160900,3798810110,3550,3550,3550,3550,0
|
|
20240109,160800,3798810110,3550,3550,3550,3550,0
|
|
20240109,160700,3798810110,3550,3550,3550,3550,0
|
|
20240109,160600,3798810110,3550,3550,3550,3550,0
|
|
20240109,160500,3798810110,3550,3550,3550,3550,0
|
|
20240109,160400,3798810110,3550,3550,3550,3550,0
|
|
20240109,160300,3798810110,3550,3550,3550,3550,0
|
|
20240109,160200,3798810110,3550,3550,3550,3550,0
|
|
20240109,160100,3798810110,3550,3550,3550,3550,0
|
|
20240109,160000,3798810110,3550,3550,3550,3550,0
|
|
20240109,155900,3798810110,3550,3550,3550,3550,0
|
|
20240109,155800,3798810110,3550,3550,3550,3550,0
|
|
20240109,155700,3798810110,3550,3550,3550,3550,0
|
|
20240109,155600,3798810110,3550,3550,3550,3550,0
|
|
20240109,155500,3798810110,3550,3550,3550,3550,0
|
|
20240109,155400,3798810110,3550,3550,3550,3550,38269
|
|
20240109,155300,3798810110,3550,3550,3550,3550,0
|
|
20240109,155200,3798810110,3550,3550,3550,3550,0
|
|
20240109,155100,3798810110,3550,3550,3550,3550,0
|
|
20240109,155000,3798810110,3550,3550,3550,3550,0
|
|
20240109,154900,3798810110,3550,3550,3550,3550,0
|
|
20240109,154800,3798810110,3550,3550,3550,3550,0
|
|
20240109,154700,3798810110,3550,3550,3550,3550,0
|
|
20240109,154600,3798810110,3550,3550,3550,3550,0
|
|
20240109,154500,3798810110,3550,3550,3550,3550,0
|
|
20240109,154400,3798810110,3550,3550,3550,3550,0
|
|
20240109,154300,3798810110,3550,3550,3550,3550,0
|
|
20240109,154200,3798810110,3550,3550,3550,3550,0
|
|
20240109,154100,3798810110,3550,3550,3550,3550,0
|
|
20240109,154000,3798810110,3550,3550,3550,3550,0
|
|
20240109,153900,3798810110,3550,3550,3550,3550,0
|
|
20240109,153800,3798810110,3550,3550,3550,3550,0
|
|
20240109,153700,3798810110,3550,3550,3550,3550,0
|
|
20240109,153600,3798810110,3550,3550,3550,3550,0
|
|
20240109,153500,3798810110,3550,3550,3550,3550,0
|
|
20240109,153400,3798810110,3550,3550,3550,3550,0
|
|
20240109,153300,3798810110,3550,3550,3550,3550,0
|
|
20240109,153200,3798810110,3550,3550,3550,3550,0
|
|
20240109,153100,3798810110,3550,3550,3550,3550,0
|
|
20240109,153000,3798810110,3550,3550,3550,3550,38269
|
|
20240109,152900,3662955160,3545,3545,3545,3545,0
|
|
20240109,152800,3662955160,3545,3545,3545,3545,0
|
|
20240109,152700,3662955160,3545,3545,3545,3545,0
|
|
20240109,152600,3662955160,3545,3545,3545,3545,0
|
|
20240109,152500,3662955160,3545,3545,3545,3545,0
|
|
20240109,152400,3662955160,3545,3545,3545,3545,0
|
|
20240109,152300,3662955160,3545,3545,3545,3545,0
|
|
20240109,152200,3662955160,3545,3545,3545,3545,0
|
|
20240109,152100,3662955160,3545,3545,3545,3545,0
|
|
20240109,152000,3662955160,3545,3545,3545,3545,0
|
|
20240109,151900,3662955160,3545,3545,3545,3535,5206
|
|
20240109,151800,3644513090,3540,3540,3545,3530,8466
|
|
20240109,151700,3614572425,3540,3540,3545,3535,8547
|
|
20240109,151600,3584342565,3535,3545,3545,3535,5067
|
|
20240109,151500,3566396375,3545,3540,3545,3540,465
|
|
20240109,151400,3564750150,3540,3545,3545,3540,809
|
|
20240109,151300,3561883690,3545,3540,3545,3540,1480
|
|
20240109,151200,3556641965,3540,3540,3545,3540,1739
|
|
20240109,151100,3550485765,3540,3535,3540,3535,1695
|
|
20240109,151000,3544485825,3535,3540,3540,3535,2693
|
|
20240109,150900,3534962710,3535,3540,3545,3535,1536
|
|
20240109,150800,3529529255,3535,3535,3535,3530,2247
|
|
20240109,150700,3521587945,3540,3540,3545,3535,2325
|
|
20240109,150600,3513359510,3545,3530,3545,3525,7569
|
|
20240109,150500,3486628190,3530,3530,3540,3530,1641
|
|
20240109,150400,3480833730,3530,3530,3535,3530,5264
|
|
20240109,150300,3462249310,3530,3530,3530,3525,5853
|
|
20240109,150200,3441609035,3530,3535,3535,3530,6271
|
|
20240109,150100,3419465540,3540,3535,3540,3530,3701
|
|
20240109,150000,3406381055,3535,3540,3540,3535,4014
|
|
20240109,145900,3392187035,3545,3540,3545,3540,396
|
|
20240109,145800,3390785165,3535,3545,3545,3535,1092
|
|
20240109,145700,3386919225,3545,3540,3545,3540,302
|
|
20240109,145600,3385849635,3535,3540,3545,3535,2744
|
|
20240109,145500,3376132355,3540,3535,3545,3535,4
|
|
20240109,145400,3376118200,3535,3540,3540,3535,9368
|
|
20240109,145300,3343000310,3540,3545,3545,3540,614
|
|
20240109,145200,3340826745,3540,3530,3540,3530,7140
|
|
20240109,145100,3315572625,3535,3540,3545,3525,16253
|
|
20240109,145000,3258212700,3540,3545,3545,3540,4380
|
|
20240109,144900,3242699225,3550,3545,3550,3545,1221
|
|
20240109,144800,3238368425,3545,3550,3550,3545,402
|
|
20240109,144700,3236941335,3555,3555,3555,3555,37
|
|
20240109,144600,3236809800,3555,3550,3555,3550,34
|
|
20240109,144500,3236689095,3550,3550,3550,3545,482
|
|
20240109,144400,3234978460,3550,3555,3555,3550,2570
|
|
20240109,144300,3225854850,3550,3555,3555,3550,176
|
|
20240109,144200,3225229200,3560,3555,3560,3550,604
|
|
20240109,144100,3223081980,3555,3555,3555,3555,200
|
|
20240109,144000,3222370980,3555,3555,3555,3550,2464
|
|
20240109,143900,3213614880,3555,3555,3555,3555,200
|
|
20240109,143800,3212903880,3550,3550,3555,3550,2309
|
|
20240109,143700,3204706310,3555,3550,3555,3550,1052
|
|
20240109,143600,3200971505,3555,3550,3555,3550,874
|
|
20240109,143500,3197864850,3555,3555,3555,3555,46
|
|
20240109,143400,3197701320,3555,3555,3555,3555,1158
|
|
20240109,143300,3193584630,3555,3555,3560,3555,944
|
|
20240109,143200,3190228690,3555,3550,3555,3550,718
|
|
20240109,143100,3187676250,3550,3555,3555,3550,365
|
|
20240109,143000,3186378705,3555,3555,3555,3555,31
|
|
20240109,142900,3186268500,3555,3555,3560,3550,2146
|
|
20240109,142800,3178644210,3555,3560,3560,3555,25
|
|
20240109,142700,3178555330,3560,3555,3560,3550,1163
|
|
20240109,142600,3174421985,3555,3555,3555,3545,1155
|
|
20240109,142500,3170319165,3555,3555,3555,3550,64
|
|
20240109,142400,3170091855,3555,3555,3555,3550,69
|
|
20240109,142300,3169846570,3555,3550,3555,3550,153
|
|
20240109,142200,3169302775,3555,3540,3555,3540,2449
|
|
20240109,142100,3160615200,3540,3540,3545,3540,1190
|
|
20240109,142000,3156402595,3545,3545,3545,3545,10
|
|
20240109,141900,3156367145,3545,3540,3545,3540,1629
|
|
20240109,141800,3150600480,3540,3535,3540,3535,84
|
|
20240109,141700,3150303285,3540,3545,3545,3540,141
|
|
20240109,141600,3149803895,3545,3545,3545,3540,15
|
|
20240109,141500,3149750725,3545,3545,3545,3540,1093
|
|
20240109,141400,3145880180,3545,3540,3545,3540,607
|
|
20240109,141300,3143731360,3540,3540,3540,3535,1334
|
|
20240109,141200,3139012025,3540,3540,3540,3535,1402
|
|
20240109,141100,3134054900,3545,3545,3545,3540,217
|
|
20240109,141000,3133286165,3545,3540,3545,3540,130
|
|
20240109,140900,3132825615,3545,3540,3545,3540,215
|
|
20240109,140800,3132064510,3535,3540,3540,3535,771
|
|
20240109,140700,3129338420,3540,3540,3540,3530,2957
|
|
20240109,140600,3118896120,3545,3540,3545,3540,382
|
|
20240109,140500,3117541960,3545,3545,3545,3535,1833
|
|
20240109,140400,3111051180,3540,3540,3540,3540,1540
|
|
20240109,140300,3105599580,3540,3535,3540,3535,1875
|
|
20240109,140200,3098971365,3540,3540,3540,3540,22
|
|
20240109,140100,3098893485,3535,3535,3540,3535,402
|
|
20240109,140000,3097472410,3540,3535,3540,3535,1307
|
|
20240109,135900,3092852045,3535,3540,3540,3535,18
|
|
20240109,135800,3092788405,3540,3535,3540,3535,12
|
|
20240109,135700,3092745930,3530,3535,3535,3530,510
|
|
20240109,135600,3090945500,3540,3540,3540,3540,25
|
|
20240109,135500,3090857000,3530,3540,3540,3530,1610
|
|
20240109,135400,3085173385,3540,3540,3540,3540,93
|
|
20240109,135300,3084844165,3540,3540,3540,3530,757
|
|
20240109,135200,3082165685,3540,3540,3540,3540,202
|
|
20240109,135100,3081450605,3540,3535,3540,3530,125
|
|
20240109,135000,3081008900,3530,3540,3540,3530,2749
|
|
20240109,134900,3071299435,3540,3545,3545,3540,30
|
|
20240109,134800,3071193230,3540,3540,3545,3540,1001
|
|
20240109,134700,3067649685,3540,3540,3545,3535,128
|
|
20240109,134600,3067196465,3540,3540,3540,3530,1414
|
|
20240109,134500,3062195725,3540,3540,3540,3540,1023
|
|
20240109,134400,3058574305,3540,3540,3540,3540,201
|
|
20240109,134300,3057862765,3540,3540,3540,3535,403
|
|
20240109,134200,3056437645,3540,3535,3540,3530,8135
|
|
20240109,134100,3027715925,3530,3535,3535,3530,295
|
|
20240109,134000,3026674220,3535,3540,3540,3530,188
|
|
20240109,133900,3026010020,3535,3535,3540,3530,558
|
|
20240109,133800,3024036320,3535,3545,3545,3530,1836
|
|
20240109,133700,3017551105,3545,3545,3545,3530,637
|
|
20240109,133600,3015297825,3530,3540,3545,3530,4015
|
|
20240109,133500,3001097795,3540,3540,3540,3540,1144
|
|
20240109,133400,2997048035,3540,3530,3540,3530,2018
|
|
20240109,133300,2989923520,3530,3535,3535,3530,1670
|
|
20240109,133200,2984028080,3535,3535,3535,3530,3194
|
|
20240109,133100,2972746065,3535,3535,3535,3535,197
|
|
20240109,133000,2972049670,3535,3535,3535,3530,4491
|
|
20240109,132900,2956195835,3540,3540,3540,3530,5077
|
|
20240109,132800,2938253230,3540,3535,3540,3535,350
|
|
20240109,132700,2937014390,3540,3540,3545,3540,2641
|
|
20240109,132600,2927665225,3545,3540,3545,3535,452
|
|
20240109,132500,2926066570,3540,3555,3555,3540,5182
|
|
20240109,132400,2907715330,3555,3555,3555,3550,2005
|
|
20240109,132300,2900597560,3550,3550,3555,3550,46
|
|
20240109,132200,2900434110,3555,3550,3555,3550,176
|
|
20240109,132100,2899809305,3550,3550,3550,3550,28
|
|
20240109,132000,2899709905,3550,3550,3550,3550,790
|
|
20240109,131900,2896905405,3550,3550,3550,3545,44
|
|
20240109,131800,2896749290,3550,3550,3550,3550,304
|
|
20240109,131700,2895670090,3550,3550,3555,3550,2134
|
|
20240109,131600,2888094265,3555,3555,3555,3550,714
|
|
20240109,131500,2885559055,3550,3550,3555,3550,825
|
|
20240109,131400,2882627790,3555,3545,3555,3545,5403
|
|
20240109,131300,2863473490,3545,3540,3545,3540,1268
|
|
20240109,131200,2858984410,3545,3540,3545,3540,309
|
|
20240109,131100,2857890465,3540,3540,3545,3540,2307
|
|
20240109,131000,2849723630,3545,3540,3545,3535,2435
|
|
20240109,130900,2841098775,3540,3540,3540,3535,354
|
|
20240109,130800,2839845620,3540,3545,3545,3535,299
|
|
20240109,130700,2838788240,3540,3545,3545,3540,1351
|
|
20240109,130600,2834005195,3545,3545,3545,3540,3145
|
|
20240109,130500,2822859050,3530,3535,3545,3525,2357
|
|
20240109,130400,2814549310,3550,3550,3555,3530,26102
|
|
20240109,130300,2722152250,3550,3555,3555,3550,349
|
|
20240109,130200,2720913250,3555,3555,3555,3550,947
|
|
20240109,130100,2717548080,3555,3550,3555,3550,21
|
|
20240109,130000,2717473430,3550,3555,3555,3550,281
|
|
20240109,125900,2716474775,3555,3555,3560,3555,555
|
|
20240109,125800,2714501740,3555,3555,3555,3555,105
|
|
20240109,125700,2714128465,3555,3555,3555,3555,2
|
|
20240109,125600,2714121355,3555,3560,3560,3555,111
|
|
20240109,125500,2713726225,3560,3560,3560,3560,247
|
|
20240109,125400,2712846905,3560,3555,3560,3555,356
|
|
20240109,125300,2711579920,3555,3555,3555,3550,961
|
|
20240109,125200,2708163625,3550,3555,3555,3545,1125
|
|
20240109,125100,2704170400,3555,3550,3555,3550,2863
|
|
20240109,125000,2694005960,3550,3555,3555,3550,3138
|
|
20240109,124900,2682859075,3555,3555,3555,3555,1000
|
|
20240109,124800,2679304075,3560,3555,3560,3555,1401
|
|
20240109,124700,2674322935,3555,3560,3565,3555,2738
|
|
20240109,124600,2664586235,3560,3560,3560,3555,1104
|
|
20240109,124500,2660657400,3560,3560,3560,3560,58
|
|
20240109,124400,2660450920,3560,3555,3560,3555,149
|
|
20240109,124300,2659920695,3555,3560,3560,3555,129
|
|
20240109,124200,2659461960,3560,3555,3560,3555,2002
|
|
20240109,124100,2652344840,3560,3560,3560,3560,1312
|
|
20240109,124000,2647674120,3565,3560,3565,3550,1755
|
|
20240109,123900,2641426425,3565,3565,3570,3560,436
|
|
20240109,123800,2639872130,3565,3570,3570,3565,1415
|
|
20240109,123700,2634821975,3560,3560,3570,3560,8161
|
|
20240109,123600,2605754600,3560,3540,3560,3540,6914
|
|
20240109,123500,2581218885,3545,3540,3545,3540,1551
|
|
20240109,123400,2575728255,3545,3545,3545,3540,2442
|
|
20240109,123300,2567079215,3545,3540,3545,3540,4011
|
|
20240109,123200,2552878360,3545,3550,3550,3545,3194
|
|
20240109,123100,2541555460,3550,3550,3550,3545,860
|
|
20240109,123000,2538502475,3550,3545,3555,3545,1341
|
|
20240109,122900,2533741835,3550,3555,3555,3545,1163
|
|
20240109,122800,2529618775,3545,3550,3555,3545,3341
|
|
20240109,122700,2517769720,3545,3550,3550,3545,8202
|
|
20240109,122600,2488677630,3555,3555,3555,3555,1657
|
|
20240109,122500,2482786995,3555,3550,3555,3550,2630
|
|
20240109,122400,2473448325,3555,3555,3555,3550,7454
|
|
20240109,122300,2446983015,3555,3555,3555,3555,831
|
|
20240109,122200,2444028810,3560,3555,3560,3555,9
|
|
20240109,122100,2443996775,3555,3555,3555,3555,61
|
|
20240109,122000,2443779920,3555,3560,3560,3555,535
|
|
20240109,121900,2441877495,3560,3560,3560,3555,1008
|
|
20240109,121800,2438294030,3560,3555,3560,3555,3142
|
|
20240109,121700,2427124175,3550,3555,3555,3550,250
|
|
20240109,121600,2426236650,3555,3555,3555,3550,3650
|
|
20240109,121500,2413261150,3555,3560,3560,3555,2073
|
|
20240109,121400,2405891130,3555,3555,3560,3550,5087
|
|
20240109,121300,2387821195,3560,3560,3560,3550,2254
|
|
20240109,121200,2379808315,3555,3555,3555,3555,250
|
|
20240109,121100,2378919565,3555,3555,3560,3550,1500
|
|
20240109,121000,2373588460,3555,3555,3560,3550,464
|
|
20240109,120900,2371939225,3560,3550,3560,3550,655
|
|
20240109,120800,2369613965,3550,3550,3560,3550,3000
|
|
20240109,120700,2358963635,3555,3555,3560,3550,3219
|
|
20240109,120600,2347534250,3550,3560,3560,3550,256
|
|
20240109,120500,2346624890,3550,3560,3560,3550,764
|
|
20240109,120400,2343909085,3560,3555,3565,3555,4450
|
|
20240109,120300,2328089320,3560,3560,3565,3555,502
|
|
20240109,120200,2326304220,3560,3560,3560,3560,51
|
|
20240109,120100,2326122660,3560,3560,3565,3560,1654
|
|
20240109,120000,2320231890,3560,3560,3565,3545,3553
|
|
20240109,115900,2307604040,3560,3555,3560,3550,3226
|
|
20240109,115800,2296140170,3550,3555,3560,3550,1488
|
|
20240109,115700,2290851200,3555,3550,3560,3545,2901
|
|
20240109,115600,2280551110,3550,3560,3560,3545,7987
|
|
20240109,115500,2252229065,3560,3555,3560,3550,9098
|
|
20240109,115400,2219916035,3560,3565,3565,3555,920
|
|
20240109,115300,2216644330,3565,3560,3565,3555,1453
|
|
20240109,115200,2211471110,3555,3565,3565,3550,6622
|
|
20240109,115100,2187935740,3560,3565,3570,3560,3420
|
|
20240109,115000,2175755550,3570,3560,3570,3555,2040
|
|
20240109,114900,2168496035,3555,3565,3565,3555,7670
|
|
20240109,114800,2141193430,3565,3570,3570,3565,1219
|
|
20240109,114700,2136846955,3575,3570,3575,3565,2020
|
|
20240109,114600,2129642860,3575,3575,3580,3575,403
|
|
20240109,114500,2128202130,3580,3570,3580,3570,1075
|
|
20240109,114400,2124359855,3575,3575,3575,3565,534
|
|
20240109,114300,2122453785,3575,3575,3575,3565,415
|
|
20240109,114200,2120972985,3575,3575,3575,3570,1237
|
|
20240109,114100,2116550715,3575,3575,3575,3575,4
|
|
20240109,114000,2116536415,3575,3575,3575,3570,1198
|
|
20240109,113900,2112256785,3570,3570,3570,3565,1912
|
|
20240109,113800,2105432560,3570,3575,3575,3565,3978
|
|
20240109,113700,2091241170,3575,3575,3575,3570,339
|
|
20240109,113600,2090030335,3575,3575,3575,3575,307
|
|
20240109,113500,2088932810,3575,3570,3575,3565,2304
|
|
20240109,113400,2080708290,3575,3570,3575,3570,938
|
|
20240109,113300,2077356345,3575,3570,3575,3570,289
|
|
20240109,113200,2076323475,3575,3565,3575,3560,7211
|
|
20240109,113100,2050620505,3565,3575,3575,3565,15614
|
|
20240109,113000,1994889935,3575,3580,3580,3575,1425
|
|
20240109,112900,1989794320,3585,3580,3585,3580,9
|
|
20240109,112800,1989762080,3585,3575,3585,3575,66
|
|
20240109,112700,1989526120,3590,3585,3590,3575,5133
|
|
20240109,112600,1971174640,3590,3590,3590,3580,204
|
|
20240109,112500,1970444220,3585,3585,3585,3585,39
|
|
20240109,112400,1970304405,3590,3595,3595,3590,11
|
|
20240109,112300,1970264865,3595,3590,3600,3575,2259
|
|
20240109,112200,1962182265,3595,3590,3595,3580,5895
|
|
20240109,112100,1941064495,3595,3595,3600,3590,2555
|
|
20240109,112000,1931879280,3600,3600,3600,3600,101
|
|
20240109,111900,1931515680,3595,3590,3595,3590,754
|
|
20240109,111800,1928805820,3590,3590,3595,3585,179
|
|
20240109,111700,1928163560,3595,3595,3595,3595,380
|
|
20240109,111600,1926797460,3600,3590,3600,3580,6872
|
|
20240109,111500,1902159760,3590,3600,3600,3590,1561
|
|
20240109,111400,1896549215,3600,3595,3600,3595,43
|
|
20240109,111300,1896394505,3600,3600,3600,3600,143
|
|
20240109,111200,1895879705,3600,3600,3600,3600,1259
|
|
20240109,111100,1891347305,3600,3600,3600,3600,350
|
|
20240109,111000,1890087305,3600,3595,3600,3595,1031
|
|
20240109,110900,1886380855,3595,3590,3595,3590,1496
|
|
20240109,110800,1881005210,3595,3590,3595,3585,2894
|
|
20240109,110700,1870615815,3595,3590,3595,3590,1068
|
|
20240109,110600,1866781320,3590,3590,3595,3585,1801
|
|
20240109,110500,1860315740,3590,3585,3590,3585,115
|
|
20240109,110400,1859902900,3590,3590,3590,3590,2
|
|
20240109,110300,1859895720,3590,3585,3590,3585,12
|
|
20240109,110200,1859852695,3585,3585,3590,3580,1134
|
|
20240109,110100,1855791290,3590,3590,3590,3590,441
|
|
20240109,110000,1854208100,3590,3590,3590,3580,591
|
|
20240109,105900,1852091940,3580,3585,3590,3580,4847
|
|
20240109,105800,1834720380,3590,3590,3590,3590,145
|
|
20240109,105700,1834199830,3590,3590,3590,3590,146
|
|
20240109,105600,1833675690,3590,3595,3595,3590,1695
|
|
20240109,105500,1827590565,3595,3590,3595,3590,242
|
|
20240109,105400,1826721675,3590,3590,3590,3585,1778
|
|
20240109,105300,1820339405,3590,3590,3590,3590,1229
|
|
20240109,105200,1815927295,3590,3585,3590,3580,3725
|
|
20240109,105100,1802581785,3585,3590,3590,3580,190
|
|
20240109,105000,1801900695,3590,3585,3590,3585,266
|
|
20240109,104900,1800946810,3590,3595,3595,3580,468
|
|
20240109,104800,1799267755,3580,3585,3595,3580,1159
|
|
20240109,104700,1795112825,3585,3585,3585,3580,2437
|
|
20240109,104600,1786386220,3585,3590,3595,3585,3422
|
|
20240109,104500,1774109150,3590,3600,3600,3590,437
|
|
20240109,104400,1772538130,3595,3600,3600,3595,1907
|
|
20240109,104300,1765678910,3600,3600,3600,3600,102
|
|
20240109,104200,1765311710,3595,3600,3600,3595,769
|
|
20240109,104100,1762545510,3595,3600,3600,3595,1736
|
|
20240109,104000,1756304535,3595,3595,3600,3595,1015
|
|
20240109,103900,1752654195,3595,3600,3605,3595,2562
|
|
20240109,103800,1743443030,3595,3610,3610,3595,607
|
|
20240109,103700,1741259775,3600,3615,3615,3595,8789
|
|
20240109,103600,1709605545,3615,3610,3615,3610,476
|
|
20240109,103500,1707886595,3610,3605,3610,3605,1807
|
|
20240109,103400,1701371170,3605,3605,3620,3600,16909
|
|
20240109,103300,1640353540,3615,3610,3615,3605,2075
|
|
20240109,103200,1632860785,3605,3610,3620,3595,5286
|
|
20240109,103100,1613792505,3615,3595,3615,3585,5007
|
|
20240109,103000,1595786645,3595,3600,3600,3590,3208
|
|
20240109,102900,1584260230,3600,3595,3600,3595,2765
|
|
20240109,102800,1574319845,3590,3595,3595,3590,13
|
|
20240109,102700,1574273115,3595,3590,3595,3585,1166
|
|
20240109,102600,1570088115,3590,3590,3590,3585,1647
|
|
20240109,102500,1564176460,3590,3590,3595,3590,1172
|
|
20240109,102400,1559967985,3585,3585,3590,3585,68
|
|
20240109,102300,1559724120,3580,3595,3595,3580,4719
|
|
20240109,102200,1542818210,3590,3585,3590,3585,302
|
|
20240109,102100,1541735030,3590,3585,3590,3585,221
|
|
20240109,102000,1540942690,3590,3590,3590,3585,1090
|
|
20240109,101900,1537031890,3595,3590,3595,3590,686
|
|
20240109,101800,1534567685,3595,3590,3595,3590,830
|
|
20240109,101700,1531587975,3590,3590,3590,3590,4
|
|
20240109,101600,1531573615,3590,3580,3590,3580,263
|
|
20240109,101500,1530629555,3580,3590,3590,3580,558
|
|
20240109,101400,1528631330,3580,3580,3585,3580,1918
|
|
20240109,101300,1521757695,3575,3580,3580,3575,1200
|
|
20240109,101200,1517464200,3585,3585,3585,3575,5028
|
|
20240109,101100,1499463795,3585,3575,3590,3575,5228
|
|
20240109,101000,1480738610,3575,3580,3580,3575,6264
|
|
20240109,100900,1458343105,3580,3580,3585,3580,2380
|
|
20240109,100800,1449821650,3575,3585,3585,3575,1823
|
|
20240109,100700,1443296005,3585,3580,3585,3575,4167
|
|
20240109,100600,1428377590,3580,3585,3590,3580,2258
|
|
20240109,100500,1420284505,3590,3590,3595,3585,437
|
|
20240109,100400,1418716015,3590,3595,3600,3585,5950
|
|
20240109,100300,1397383565,3600,3605,3605,3585,1693
|
|
20240109,100200,1391313340,3600,3585,3605,3585,965
|
|
20240109,100100,1387840840,3585,3610,3610,3585,249
|
|
20240109,100000,1386946835,3585,3610,3610,3585,9136
|
|
20240109,095900,1354136810,3610,3595,3610,3590,3169
|
|
20240109,095800,1342723270,3590,3590,3600,3590,1378
|
|
20240109,095700,1337772285,3600,3595,3605,3590,4315
|
|
20240109,095600,1322266925,3600,3595,3600,3585,1600
|
|
20240109,095500,1316519920,3595,3590,3595,3580,3955
|
|
20240109,095400,1302338585,3590,3580,3600,3580,814
|
|
20240109,095300,1299424115,3580,3605,3605,3580,9483
|
|
20240109,095200,1265418805,3605,3595,3605,3590,1933
|
|
20240109,095100,1258463045,3595,3600,3600,3590,1465
|
|
20240109,095000,1253191615,3605,3595,3605,3595,115
|
|
20240109,094900,1252778115,3595,3600,3600,3595,499
|
|
20240109,094800,1250982710,3605,3595,3605,3585,452
|
|
20240109,094700,1249356315,3600,3595,3605,3590,1454
|
|
20240109,094600,1244134685,3595,3595,3595,3590,408
|
|
20240109,094500,1242667985,3585,3585,3600,3585,984
|
|
20240109,094400,1239137495,3585,3600,3600,3585,366
|
|
20240109,094300,1237823260,3605,3610,3610,3585,17146
|
|
20240109,094200,1176222275,3610,3610,3615,3600,2530
|
|
20240109,094100,1167106765,3615,3605,3615,3605,1838
|
|
20240109,094000,1160475580,3610,3605,3610,3600,2615
|
|
20240109,093900,1151051360,3610,3615,3615,3605,821
|
|
20240109,093800,1148091545,3615,3615,3615,3605,360
|
|
20240109,093700,1146793560,3610,3615,3615,3600,8356
|
|
20240109,093600,1116650020,3610,3620,3620,3610,4665
|
|
20240109,093500,1099793905,3625,3620,3625,3610,988
|
|
20240109,093400,1096221560,3625,3620,3625,3610,337
|
|
20240109,093300,1095001920,3620,3615,3620,3605,678
|
|
20240109,093200,1092555695,3615,3600,3615,3595,2837
|
|
20240109,093100,1082336560,3605,3600,3610,3595,1311
|
|
20240109,093000,1077618165,3600,3620,3620,3595,2798
|
|
20240109,092900,1067545935,3625,3615,3625,3595,11860
|
|
20240109,092800,1024785180,3620,3615,3620,3615,1181
|
|
20240109,092700,1020515395,3615,3620,3625,3615,422
|
|
20240109,092600,1018989485,3620,3630,3630,3620,3314
|
|
20240109,092500,1006970355,3625,3620,3630,3620,6297
|
|
20240109,092400,984133155,3620,3615,3620,3610,1000
|
|
20240109,092300,980518445,3615,3610,3615,3600,808
|
|
20240109,092200,977603885,3605,3610,3610,3600,2655
|
|
20240109,092100,968043460,3610,3605,3610,3600,1127
|
|
20240109,092000,963980800,3605,3595,3605,3590,4828
|
|
20240109,091900,946613880,3590,3595,3600,3590,2411
|
|
20240109,091800,937957440,3595,3605,3605,3595,3015
|
|
20240109,091700,927108595,3605,3605,3605,3600,1248
|
|
20240109,091600,922615165,3605,3610,3610,3600,2294
|
|
20240109,091500,914338340,3610,3605,3610,3595,2076
|
|
20240109,091400,906860770,3600,3640,3640,3600,10454
|
|
20240109,091300,869086955,3630,3615,3635,3615,6015
|
|
20240109,091200,847260890,3610,3615,3620,3610,3678
|
|
20240109,091100,833957125,3610,3590,3620,3590,8651
|
|
20240109,091000,802743515,3595,3575,3605,3575,4682
|
|
20240109,090900,785923090,3575,3580,3580,3570,4438
|
|
20240109,090800,770064660,3580,3605,3610,3580,16496
|
|
20240109,090700,710857170,3605,3580,3605,3580,17188
|
|
20240109,090600,649093780,3585,3565,3585,3550,9311
|
|
20240109,090500,615851855,3550,3595,3610,3545,52779
|
|
20240109,090400,427535680,3610,3595,3620,3590,14416
|
|
20240109,090300,375620910,3600,3605,3605,3545,27903
|
|
20240109,090200,275767480,3605,3640,3640,3600,23330
|
|
20240109,090100,191484860,3635,3640,3665,3625,14406
|
|
20240109,090000,139122085,3640,3660,3685,3620,32556
|