746 lines
37 KiB
CSV
746 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,212300,3937745455,3495,3495,3495,3495,15404
|
|
20240110,212200,3937745455,3495,3495,3495,3495,0
|
|
20240110,212100,3937745455,3495,3495,3495,3495,0
|
|
20240110,212000,3937745455,3495,3495,3495,3495,0
|
|
20240110,211900,3937745455,3495,3495,3495,3495,0
|
|
20240110,211800,3937745455,3495,3495,3495,3495,0
|
|
20240110,211700,3937745455,3495,3495,3495,3495,0
|
|
20240110,211600,3937745455,3495,3495,3495,3495,0
|
|
20240110,211500,3937745455,3495,3495,3495,3495,0
|
|
20240110,211400,3937745455,3495,3495,3495,3495,0
|
|
20240110,211300,3937745455,3495,3495,3495,3495,0
|
|
20240110,211200,3937745455,3495,3495,3495,3495,0
|
|
20240110,211100,3937745455,3495,3495,3495,3495,0
|
|
20240110,211000,3937745455,3495,3495,3495,3495,0
|
|
20240110,210900,3937745455,3495,3495,3495,3495,0
|
|
20240110,210800,3937745455,3495,3495,3495,3495,0
|
|
20240110,210700,3937745455,3495,3495,3495,3495,0
|
|
20240110,210600,3937745455,3495,3495,3495,3495,0
|
|
20240110,210500,3937745455,3495,3495,3495,3495,0
|
|
20240110,210400,3937745455,3495,3495,3495,3495,0
|
|
20240110,210300,3937745455,3495,3495,3495,3495,0
|
|
20240110,210200,3937745455,3495,3495,3495,3495,0
|
|
20240110,210100,3937745455,3495,3495,3495,3495,0
|
|
20240110,210000,3937745455,3495,3495,3495,3495,0
|
|
20240110,205900,3937745455,3495,3495,3495,3495,0
|
|
20240110,205800,3937745455,3495,3495,3495,3495,0
|
|
20240110,205700,3937745455,3495,3495,3495,3495,0
|
|
20240110,205600,3937745455,3495,3495,3495,3495,0
|
|
20240110,205500,3937745455,3495,3495,3495,3495,0
|
|
20240110,205400,3937745455,3495,3495,3495,3495,0
|
|
20240110,205300,3937745455,3495,3495,3495,3495,15404
|
|
20240110,205200,3937745455,3495,3495,3495,3495,0
|
|
20240110,205100,3937745455,3495,3495,3495,3495,0
|
|
20240110,205000,3937745455,3495,3495,3495,3495,0
|
|
20240110,204900,3937745455,3495,3495,3495,3495,0
|
|
20240110,204800,3937745455,3495,3495,3495,3495,0
|
|
20240110,204700,3937745455,3495,3495,3495,3495,0
|
|
20240110,204600,3937745455,3495,3495,3495,3495,0
|
|
20240110,204500,3937745455,3495,3495,3495,3495,0
|
|
20240110,204400,3937745455,3495,3495,3495,3495,0
|
|
20240110,204300,3937745455,3495,3495,3495,3495,0
|
|
20240110,204200,3937745455,3495,3495,3495,3495,0
|
|
20240110,204100,3937745455,3495,3495,3495,3495,0
|
|
20240110,204000,3937745455,3495,3495,3495,3495,0
|
|
20240110,203900,3937745455,3495,3495,3495,3495,0
|
|
20240110,203800,3937745455,3495,3495,3495,3495,0
|
|
20240110,203700,3937745455,3495,3495,3495,3495,0
|
|
20240110,203600,3937745455,3495,3495,3495,3495,0
|
|
20240110,203500,3937745455,3495,3495,3495,3495,0
|
|
20240110,203400,3937745455,3495,3495,3495,3495,0
|
|
20240110,203300,3937745455,3495,3495,3495,3495,0
|
|
20240110,203200,3937745455,3495,3495,3495,3495,0
|
|
20240110,203100,3937745455,3495,3495,3495,3495,0
|
|
20240110,203000,3937745455,3495,3495,3495,3495,0
|
|
20240110,202900,3937745455,3495,3495,3495,3495,0
|
|
20240110,202800,3937745455,3495,3495,3495,3495,0
|
|
20240110,202700,3937745455,3495,3495,3495,3495,0
|
|
20240110,202600,3937745455,3495,3495,3495,3495,0
|
|
20240110,202500,3937745455,3495,3495,3495,3495,0
|
|
20240110,202400,3937745455,3495,3495,3495,3495,0
|
|
20240110,202300,3937745455,3495,3495,3495,3495,15404
|
|
20240110,202200,3937745455,3495,3495,3495,3495,0
|
|
20240110,202100,3937745455,3495,3495,3495,3495,0
|
|
20240110,202000,3937745455,3495,3495,3495,3495,0
|
|
20240110,201900,3937745455,3495,3495,3495,3495,0
|
|
20240110,201800,3937745455,3495,3495,3495,3495,0
|
|
20240110,201700,3937745455,3495,3495,3495,3495,0
|
|
20240110,201600,3937745455,3495,3495,3495,3495,0
|
|
20240110,201500,3937745455,3495,3495,3495,3495,0
|
|
20240110,201400,3937745455,3495,3495,3495,3495,0
|
|
20240110,201300,3937745455,3495,3495,3495,3495,0
|
|
20240110,201200,3937745455,3495,3495,3495,3495,0
|
|
20240110,201100,3937745455,3495,3495,3495,3495,0
|
|
20240110,201000,3937745455,3495,3495,3495,3495,0
|
|
20240110,200900,3937745455,3495,3495,3495,3495,0
|
|
20240110,200800,3937745455,3495,3495,3495,3495,0
|
|
20240110,200700,3937745455,3495,3495,3495,3495,0
|
|
20240110,200600,3937745455,3495,3495,3495,3495,0
|
|
20240110,200500,3937745455,3495,3495,3495,3495,0
|
|
20240110,200400,3937745455,3495,3495,3495,3495,0
|
|
20240110,200300,3937745455,3495,3495,3495,3495,0
|
|
20240110,200200,3937745455,3495,3495,3495,3495,0
|
|
20240110,200100,3937745455,3495,3495,3495,3495,0
|
|
20240110,200000,3937745455,3495,3495,3495,3495,0
|
|
20240110,195900,3937745455,3495,3495,3495,3495,0
|
|
20240110,195800,3937745455,3495,3495,3495,3495,0
|
|
20240110,195700,3937745455,3495,3495,3495,3495,0
|
|
20240110,195600,3937745455,3495,3495,3495,3495,0
|
|
20240110,195500,3937745455,3495,3495,3495,3495,0
|
|
20240110,195400,3937745455,3495,3495,3495,3495,0
|
|
20240110,195300,3937745455,3495,3495,3495,3495,15404
|
|
20240110,195200,3937745455,3495,3495,3495,3495,0
|
|
20240110,195100,3937745455,3495,3495,3495,3495,0
|
|
20240110,195000,3937745455,3495,3495,3495,3495,0
|
|
20240110,194900,3937745455,3495,3495,3495,3495,0
|
|
20240110,194800,3937745455,3495,3495,3495,3495,0
|
|
20240110,194700,3937745455,3495,3495,3495,3495,0
|
|
20240110,194600,3937745455,3495,3495,3495,3495,0
|
|
20240110,194500,3937745455,3495,3495,3495,3495,0
|
|
20240110,194400,3937745455,3495,3495,3495,3495,0
|
|
20240110,194300,3937745455,3495,3495,3495,3495,0
|
|
20240110,194200,3937745455,3495,3495,3495,3495,0
|
|
20240110,194100,3937745455,3495,3495,3495,3495,0
|
|
20240110,194000,3937745455,3495,3495,3495,3495,0
|
|
20240110,193900,3937745455,3495,3495,3495,3495,0
|
|
20240110,193800,3937745455,3495,3495,3495,3495,0
|
|
20240110,193700,3937745455,3495,3495,3495,3495,0
|
|
20240110,193600,3937745455,3495,3495,3495,3495,0
|
|
20240110,193500,3937745455,3495,3495,3495,3495,0
|
|
20240110,193400,3937745455,3495,3495,3495,3495,0
|
|
20240110,193300,3937745455,3495,3495,3495,3495,0
|
|
20240110,193200,3937745455,3495,3495,3495,3495,0
|
|
20240110,193100,3937745455,3495,3495,3495,3495,0
|
|
20240110,193000,3937745455,3495,3495,3495,3495,0
|
|
20240110,192900,3937745455,3495,3495,3495,3495,0
|
|
20240110,192800,3937745455,3495,3495,3495,3495,0
|
|
20240110,192700,3937745455,3495,3495,3495,3495,0
|
|
20240110,192600,3937745455,3495,3495,3495,3495,0
|
|
20240110,192500,3937745455,3495,3495,3495,3495,0
|
|
20240110,192400,3937745455,3495,3495,3495,3495,0
|
|
20240110,192300,3937745455,3495,3495,3495,3495,15404
|
|
20240110,192200,3937745455,3495,3495,3495,3495,0
|
|
20240110,192100,3937745455,3495,3495,3495,3495,0
|
|
20240110,192000,3937745455,3495,3495,3495,3495,0
|
|
20240110,191900,3937745455,3495,3495,3495,3495,0
|
|
20240110,191800,3937745455,3495,3495,3495,3495,0
|
|
20240110,191700,3937745455,3495,3495,3495,3495,0
|
|
20240110,191600,3937745455,3495,3495,3495,3495,0
|
|
20240110,191500,3937745455,3495,3495,3495,3495,0
|
|
20240110,191400,3937745455,3495,3495,3495,3495,0
|
|
20240110,191300,3937745455,3495,3495,3495,3495,0
|
|
20240110,191200,3937745455,3495,3495,3495,3495,0
|
|
20240110,191100,3937745455,3495,3495,3495,3495,0
|
|
20240110,191000,3937745455,3495,3495,3495,3495,0
|
|
20240110,190900,3937745455,3495,3495,3495,3495,0
|
|
20240110,190800,3937745455,3495,3495,3495,3495,0
|
|
20240110,190700,3937745455,3495,3495,3495,3495,0
|
|
20240110,190600,3937745455,3495,3495,3495,3495,0
|
|
20240110,190500,3937745455,3495,3495,3495,3495,0
|
|
20240110,190400,3937745455,3495,3495,3495,3495,0
|
|
20240110,190300,3937745455,3495,3495,3495,3495,0
|
|
20240110,190200,3937745455,3495,3495,3495,3495,0
|
|
20240110,190100,3937745455,3495,3495,3495,3495,0
|
|
20240110,190000,3937745455,3495,3495,3495,3495,0
|
|
20240110,185900,3937745455,3495,3495,3495,3495,0
|
|
20240110,185800,3937745455,3495,3495,3495,3495,0
|
|
20240110,185700,3937745455,3495,3495,3495,3495,0
|
|
20240110,185600,3937745455,3495,3495,3495,3495,0
|
|
20240110,185500,3937745455,3495,3495,3495,3495,0
|
|
20240110,185400,3937745455,3495,3495,3495,3495,0
|
|
20240110,185300,3937745455,3495,3495,3495,3495,15404
|
|
20240110,185200,3937745455,3495,3495,3495,3495,0
|
|
20240110,185100,3937745455,3495,3495,3495,3495,0
|
|
20240110,185000,3937745455,3495,3495,3495,3495,0
|
|
20240110,184900,3937745455,3495,3495,3495,3495,0
|
|
20240110,184800,3937745455,3495,3495,3495,3495,0
|
|
20240110,184700,3937745455,3495,3495,3495,3495,0
|
|
20240110,184600,3937745455,3495,3495,3495,3495,0
|
|
20240110,184500,3937745455,3495,3495,3495,3495,0
|
|
20240110,184400,3937745455,3495,3495,3495,3495,0
|
|
20240110,184300,3937745455,3495,3495,3495,3495,0
|
|
20240110,184200,3937745455,3495,3495,3495,3495,0
|
|
20240110,184100,3937745455,3495,3495,3495,3495,0
|
|
20240110,184000,3937745455,3495,3495,3495,3495,0
|
|
20240110,183900,3937745455,3495,3495,3495,3495,0
|
|
20240110,183800,3937745455,3495,3495,3495,3495,0
|
|
20240110,183700,3937745455,3495,3495,3495,3495,0
|
|
20240110,183600,3937745455,3495,3495,3495,3495,0
|
|
20240110,183500,3937745455,3495,3495,3495,3495,0
|
|
20240110,183400,3937745455,3495,3495,3495,3495,0
|
|
20240110,183300,3937745455,3495,3495,3495,3495,0
|
|
20240110,183200,3937745455,3495,3495,3495,3495,0
|
|
20240110,183100,3937745455,3495,3495,3495,3495,0
|
|
20240110,183000,3937745455,3495,3495,3495,3495,0
|
|
20240110,182900,3937745455,3495,3495,3495,3495,0
|
|
20240110,182800,3937745455,3495,3495,3495,3495,0
|
|
20240110,182700,3937745455,3495,3495,3495,3495,0
|
|
20240110,182600,3937745455,3495,3495,3495,3495,0
|
|
20240110,182500,3937745455,3495,3495,3495,3495,0
|
|
20240110,182400,3937745455,3495,3495,3495,3495,0
|
|
20240110,182300,3937745455,3495,3495,3495,3495,15404
|
|
20240110,182200,3937745455,3495,3495,3495,3495,0
|
|
20240110,182100,3937745455,3495,3495,3495,3495,0
|
|
20240110,182000,3937745455,3495,3495,3495,3495,0
|
|
20240110,181900,3937745455,3495,3495,3495,3495,0
|
|
20240110,181800,3937745455,3495,3495,3495,3495,0
|
|
20240110,181700,3937745455,3495,3495,3495,3495,0
|
|
20240110,181600,3937745455,3495,3495,3495,3495,0
|
|
20240110,181500,3937745455,3495,3495,3495,3495,0
|
|
20240110,181400,3937745455,3495,3495,3495,3495,0
|
|
20240110,181300,3937745455,3495,3495,3495,3495,0
|
|
20240110,181200,3937745455,3495,3495,3495,3495,0
|
|
20240110,181100,3937745455,3495,3495,3495,3495,0
|
|
20240110,181000,3937745455,3495,3495,3495,3495,0
|
|
20240110,180900,3937745455,3495,3495,3495,3495,0
|
|
20240110,180800,3937745455,3495,3495,3495,3495,0
|
|
20240110,180700,3937745455,3495,3495,3495,3495,0
|
|
20240110,180600,3937745455,3495,3495,3495,3495,0
|
|
20240110,180500,3937745455,3495,3495,3495,3495,0
|
|
20240110,180400,3937745455,3495,3495,3495,3495,0
|
|
20240110,180300,3937745455,3495,3495,3495,3495,0
|
|
20240110,180200,3937745455,3495,3495,3495,3495,0
|
|
20240110,180100,3937745455,3495,3495,3495,3495,0
|
|
20240110,180000,3937745455,3495,3495,3495,3495,0
|
|
20240110,175900,3937745455,3495,3495,3495,3495,0
|
|
20240110,175800,3937745455,3495,3495,3495,3495,0
|
|
20240110,175700,3937745455,3495,3495,3495,3495,0
|
|
20240110,175600,3937745455,3495,3495,3495,3495,0
|
|
20240110,175500,3937745455,3495,3495,3495,3495,0
|
|
20240110,175400,3937745455,3495,3495,3495,3495,0
|
|
20240110,175300,3937745455,3495,3495,3495,3495,15404
|
|
20240110,175200,3937745455,3495,3495,3495,3495,0
|
|
20240110,175100,3937745455,3495,3495,3495,3495,0
|
|
20240110,175000,3937745455,3495,3495,3495,3495,0
|
|
20240110,174900,3937745455,3495,3495,3495,3495,0
|
|
20240110,174800,3937745455,3495,3495,3495,3495,0
|
|
20240110,174700,3937745455,3495,3495,3495,3495,0
|
|
20240110,174600,3937745455,3495,3495,3495,3495,0
|
|
20240110,174500,3937745455,3495,3495,3495,3495,0
|
|
20240110,174400,3937745455,3495,3495,3495,3495,0
|
|
20240110,174300,3937745455,3495,3495,3495,3495,0
|
|
20240110,174200,3937745455,3495,3495,3495,3495,0
|
|
20240110,174100,3937745455,3495,3495,3495,3495,0
|
|
20240110,174000,3937745455,3495,3495,3495,3495,0
|
|
20240110,173900,3937745455,3495,3495,3495,3495,0
|
|
20240110,173800,3937745455,3495,3495,3495,3495,0
|
|
20240110,173700,3937745455,3495,3495,3495,3495,0
|
|
20240110,173600,3937745455,3495,3495,3495,3495,0
|
|
20240110,173500,3937745455,3495,3495,3495,3495,0
|
|
20240110,173400,3937745455,3495,3495,3495,3495,0
|
|
20240110,173300,3937745455,3495,3495,3495,3495,0
|
|
20240110,173200,3937745455,3495,3495,3495,3495,0
|
|
20240110,173100,3937745455,3495,3495,3495,3495,0
|
|
20240110,173000,3937745455,3495,3495,3495,3495,0
|
|
20240110,172900,3937745455,3495,3495,3495,3495,0
|
|
20240110,172800,3937745455,3495,3495,3495,3495,0
|
|
20240110,172700,3937745455,3495,3495,3495,3495,0
|
|
20240110,172600,3937745455,3495,3495,3495,3495,0
|
|
20240110,172500,3937745455,3495,3495,3495,3495,0
|
|
20240110,172400,3937745455,3495,3495,3495,3495,0
|
|
20240110,172300,3937745455,3495,3495,3495,3495,15404
|
|
20240110,172200,3937745455,3495,3495,3495,3495,0
|
|
20240110,172100,3937745455,3495,3495,3495,3495,0
|
|
20240110,172000,3937745455,3495,3495,3495,3495,0
|
|
20240110,171900,3937745455,3495,3495,3495,3495,0
|
|
20240110,171800,3937745455,3495,3495,3495,3495,0
|
|
20240110,171700,3937745455,3495,3495,3495,3495,0
|
|
20240110,171600,3937745455,3495,3495,3495,3495,0
|
|
20240110,171500,3937745455,3495,3495,3495,3495,0
|
|
20240110,171400,3937745455,3495,3495,3495,3495,0
|
|
20240110,171300,3937745455,3495,3495,3495,3495,0
|
|
20240110,171200,3937745455,3495,3495,3495,3495,0
|
|
20240110,171100,3937745455,3495,3495,3495,3495,0
|
|
20240110,171000,3937745455,3495,3495,3495,3495,0
|
|
20240110,170900,3937745455,3495,3495,3495,3495,0
|
|
20240110,170800,3937745455,3495,3495,3495,3495,0
|
|
20240110,170700,3937745455,3495,3495,3495,3495,0
|
|
20240110,170600,3937745455,3495,3495,3495,3495,0
|
|
20240110,170500,3937745455,3495,3495,3495,3495,0
|
|
20240110,170400,3937745455,3495,3495,3495,3495,0
|
|
20240110,170300,3937745455,3495,3495,3495,3495,0
|
|
20240110,170200,3937745455,3495,3495,3495,3495,0
|
|
20240110,170100,3937745455,3495,3495,3495,3495,0
|
|
20240110,170000,3937745455,3495,3495,3495,3495,0
|
|
20240110,165900,3937745455,3495,3495,3495,3495,0
|
|
20240110,165800,3937745455,3495,3495,3495,3495,0
|
|
20240110,165700,3937745455,3495,3495,3495,3495,0
|
|
20240110,165600,3937745455,3495,3495,3495,3495,0
|
|
20240110,165500,3937745455,3495,3495,3495,3495,0
|
|
20240110,165400,3937745455,3495,3495,3495,3495,0
|
|
20240110,165300,3937745455,3495,3495,3495,3495,15404
|
|
20240110,165200,3937745455,3495,3495,3495,3495,0
|
|
20240110,165100,3937745455,3495,3495,3495,3495,0
|
|
20240110,165000,3937745455,3495,3495,3495,3495,0
|
|
20240110,164900,3937745455,3495,3495,3495,3495,0
|
|
20240110,164800,3937745455,3495,3495,3495,3495,0
|
|
20240110,164700,3937745455,3495,3495,3495,3495,0
|
|
20240110,164600,3937745455,3495,3495,3495,3495,0
|
|
20240110,164500,3937745455,3495,3495,3495,3495,0
|
|
20240110,164400,3937745455,3495,3495,3495,3495,0
|
|
20240110,164300,3937745455,3495,3495,3495,3495,0
|
|
20240110,164200,3937745455,3495,3495,3495,3495,0
|
|
20240110,164100,3937745455,3495,3495,3495,3495,0
|
|
20240110,164000,3937745455,3495,3495,3495,3495,0
|
|
20240110,163900,3937745455,3495,3495,3495,3495,0
|
|
20240110,163800,3937745455,3495,3495,3495,3495,0
|
|
20240110,163700,3937745455,3495,3495,3495,3495,0
|
|
20240110,163600,3937745455,3495,3495,3495,3495,0
|
|
20240110,163500,3937745455,3495,3495,3495,3495,0
|
|
20240110,163400,3937745455,3495,3495,3495,3495,0
|
|
20240110,163300,3937745455,3495,3495,3495,3495,0
|
|
20240110,163200,3937745455,3495,3495,3495,3495,0
|
|
20240110,163100,3937745455,3495,3495,3495,3495,0
|
|
20240110,163000,3937745455,3495,3495,3495,3495,0
|
|
20240110,162900,3937745455,3495,3495,3495,3495,0
|
|
20240110,162800,3937745455,3495,3495,3495,3495,0
|
|
20240110,162700,3937745455,3495,3495,3495,3495,0
|
|
20240110,162600,3937745455,3495,3495,3495,3495,0
|
|
20240110,162500,3937745455,3495,3495,3495,3495,0
|
|
20240110,162400,3937745455,3495,3495,3495,3495,0
|
|
20240110,162300,3937745455,3495,3495,3495,3495,15404
|
|
20240110,162200,3937745455,3495,3495,3495,3495,0
|
|
20240110,162100,3937745455,3495,3495,3495,3495,0
|
|
20240110,162000,3937745455,3495,3495,3495,3495,0
|
|
20240110,161900,3937745455,3495,3495,3495,3495,0
|
|
20240110,161800,3937745455,3495,3495,3495,3495,0
|
|
20240110,161700,3937745455,3495,3495,3495,3495,0
|
|
20240110,161600,3937745455,3495,3495,3495,3495,0
|
|
20240110,161500,3937745455,3495,3495,3495,3495,0
|
|
20240110,161400,3937745455,3495,3495,3495,3495,0
|
|
20240110,161300,3937745455,3495,3495,3495,3495,0
|
|
20240110,161200,3937745455,3495,3495,3495,3495,0
|
|
20240110,161100,3937745455,3495,3495,3495,3495,0
|
|
20240110,161000,3937745455,3495,3495,3495,3495,0
|
|
20240110,160900,3937745455,3495,3495,3495,3495,0
|
|
20240110,160800,3937745455,3495,3495,3495,3495,0
|
|
20240110,160700,3937745455,3495,3495,3495,3495,0
|
|
20240110,160600,3937745455,3495,3495,3495,3495,0
|
|
20240110,160500,3937745455,3495,3495,3495,3495,0
|
|
20240110,160400,3937745455,3495,3495,3495,3495,0
|
|
20240110,160300,3937745455,3495,3495,3495,3495,0
|
|
20240110,160200,3937745455,3495,3495,3495,3495,0
|
|
20240110,160100,3937745455,3495,3495,3495,3495,0
|
|
20240110,160000,3937745455,3495,3495,3495,3495,0
|
|
20240110,155900,3937745455,3495,3495,3495,3495,0
|
|
20240110,155800,3937745455,3495,3495,3495,3495,0
|
|
20240110,155700,3937745455,3495,3495,3495,3495,0
|
|
20240110,155600,3937745455,3495,3495,3495,3495,0
|
|
20240110,155500,3937745455,3495,3495,3495,3495,0
|
|
20240110,155400,3937745455,3495,3495,3495,3495,0
|
|
20240110,155300,3937745455,3495,3495,3495,3495,15404
|
|
20240110,155200,3937745455,3495,3495,3495,3495,0
|
|
20240110,155100,3937745455,3495,3495,3495,3495,0
|
|
20240110,155000,3937745455,3495,3495,3495,3495,0
|
|
20240110,154900,3937745455,3495,3495,3495,3495,0
|
|
20240110,154800,3937745455,3495,3495,3495,3495,0
|
|
20240110,154700,3937745455,3495,3495,3495,3495,0
|
|
20240110,154600,3937745455,3495,3495,3495,3495,0
|
|
20240110,154500,3937745455,3495,3495,3495,3495,0
|
|
20240110,154400,3937745455,3495,3495,3495,3495,0
|
|
20240110,154300,3937745455,3495,3495,3495,3495,0
|
|
20240110,154200,3937745455,3495,3495,3495,3495,0
|
|
20240110,154100,3937745455,3495,3495,3495,3495,0
|
|
20240110,154000,3937745455,3495,3495,3495,3495,0
|
|
20240110,153900,3937745455,3495,3495,3495,3495,0
|
|
20240110,153800,3937745455,3495,3495,3495,3495,0
|
|
20240110,153700,3937745455,3495,3495,3495,3495,0
|
|
20240110,153600,3937745455,3495,3495,3495,3495,0
|
|
20240110,153500,3937745455,3495,3495,3495,3495,0
|
|
20240110,153400,3937745455,3495,3495,3495,3495,0
|
|
20240110,153300,3937745455,3495,3495,3495,3495,0
|
|
20240110,153200,3937745455,3495,3495,3495,3495,0
|
|
20240110,153100,3937745455,3495,3495,3495,3495,0
|
|
20240110,153000,3937745455,3495,3495,3495,3495,15404
|
|
20240110,152900,3883908475,3495,3495,3495,3495,0
|
|
20240110,152800,3883908475,3495,3495,3495,3495,0
|
|
20240110,152700,3883908475,3495,3495,3495,3495,0
|
|
20240110,152600,3883908475,3495,3495,3495,3495,0
|
|
20240110,152500,3883908475,3495,3495,3495,3495,0
|
|
20240110,152400,3883908475,3495,3495,3495,3495,0
|
|
20240110,152300,3883908475,3495,3495,3495,3495,0
|
|
20240110,152200,3883908475,3495,3495,3495,3495,0
|
|
20240110,152100,3883908475,3495,3495,3495,3495,0
|
|
20240110,152000,3883908475,3495,3495,3495,3495,0
|
|
20240110,151900,3883908475,3495,3490,3495,3480,2900
|
|
20240110,151800,3873783150,3490,3490,3490,3490,479
|
|
20240110,151700,3872111440,3485,3485,3485,3480,424
|
|
20240110,151600,3870634175,3485,3470,3485,3465,346
|
|
20240110,151500,3869432220,3465,3490,3490,3460,7693
|
|
20240110,151400,3842738870,3490,3485,3490,3480,2101
|
|
20240110,151300,3835416375,3480,3480,3480,3480,1206
|
|
20240110,151200,3831219495,3480,3505,3505,3480,8889
|
|
20240110,151100,3800199160,3505,3510,3510,3500,1043
|
|
20240110,151000,3796544725,3505,3520,3525,3505,7633
|
|
20240110,150900,3769711370,3520,3505,3520,3505,1081
|
|
20240110,150800,3765910020,3505,3510,3510,3500,1601
|
|
20240110,150700,3760294565,3505,3490,3510,3490,3831
|
|
20240110,150600,3746876725,3495,3490,3495,3490,1182
|
|
20240110,150500,3742748290,3490,3490,3490,3485,1045
|
|
20240110,150400,3739104390,3485,3490,3490,3485,130
|
|
20240110,150300,3738650960,3490,3495,3495,3485,732
|
|
20240110,150200,3736095965,3490,3490,3490,3485,1709
|
|
20240110,150100,3730134360,3485,3490,3490,3485,1069
|
|
20240110,150000,3726404665,3490,3485,3490,3485,440
|
|
20240110,145900,3724871230,3495,3495,3505,3490,4191
|
|
20240110,145800,3710217220,3490,3480,3500,3480,9452
|
|
20240110,145700,3677166315,3485,3490,3500,3475,6464
|
|
20240110,145600,3654594380,3490,3460,3490,3460,7000
|
|
20240110,145500,3630250835,3460,3460,3460,3460,547
|
|
20240110,145400,3628358215,3460,3455,3465,3455,963
|
|
20240110,145300,3625027330,3455,3440,3455,3440,5333
|
|
20240110,145200,3606630880,3440,3440,3445,3440,817
|
|
20240110,145100,3603819165,3445,3440,3445,3440,2348
|
|
20240110,145000,3595741490,3440,3440,3440,3435,254
|
|
20240110,144900,3594867980,3440,3435,3440,3435,221
|
|
20240110,144800,3594108495,3435,3435,3435,3435,550
|
|
20240110,144700,3592219245,3435,3440,3440,3435,982
|
|
20240110,144600,3588845525,3440,3435,3440,3435,427
|
|
20240110,144500,3587377090,3435,3430,3435,3430,279
|
|
20240110,144400,3586420065,3430,3440,3440,3430,55
|
|
20240110,144300,3586231365,3430,3430,3445,3430,323
|
|
20240110,144200,3585123275,3425,3440,3445,3425,5735
|
|
20240110,144100,3565450730,3440,3435,3440,3435,501
|
|
20240110,144000,3563729790,3440,3445,3445,3440,579
|
|
20240110,143900,3561738025,3445,3440,3445,3440,1351
|
|
20240110,143800,3557090155,3440,3450,3450,3440,636
|
|
20240110,143700,3554901605,3445,3430,3445,3430,2927
|
|
20240110,143600,3544833400,3435,3440,3440,3435,3335
|
|
20240110,143500,3533374015,3440,3440,3450,3440,731
|
|
20240110,143400,3530857130,3445,3440,3445,3440,516
|
|
20240110,143300,3529081940,3440,3435,3445,3430,2076
|
|
20240110,143200,3521945700,3430,3425,3435,3425,631
|
|
20240110,143100,3519781765,3425,3430,3430,3420,885
|
|
20240110,143000,3516752130,3430,3425,3430,3425,2336
|
|
20240110,142900,3508748080,3430,3445,3445,3430,6889
|
|
20240110,142800,3485103630,3445,3445,3445,3440,14305
|
|
20240110,142700,3435888400,3445,3445,3445,3445,610
|
|
20240110,142600,3433786950,3445,3450,3450,3445,159
|
|
20240110,142500,3433238700,3450,3445,3450,3440,4823
|
|
20240110,142400,3416616210,3450,3450,3450,3450,285
|
|
20240110,142300,3415632960,3450,3445,3450,3445,243
|
|
20240110,142200,3414794950,3445,3450,3460,3440,6615
|
|
20240110,142100,3392006145,3460,3460,3460,3460,13
|
|
20240110,142000,3391961165,3460,3450,3465,3445,517
|
|
20240110,141900,3390177215,3450,3465,3465,3450,770
|
|
20240110,141800,3387509410,3465,3465,3465,3465,50
|
|
20240110,141700,3387336160,3465,3465,3465,3445,6761
|
|
20240110,141600,3363997790,3460,3460,3465,3460,366
|
|
20240110,141500,3362731410,3465,3455,3465,3455,256
|
|
20240110,141400,3361846065,3455,3455,3460,3455,842
|
|
20240110,141300,3358936935,3460,3460,3460,3460,50
|
|
20240110,141200,3358763935,3455,3460,3460,3455,776
|
|
20240110,141100,3356080350,3455,3455,3460,3455,1210
|
|
20240110,141000,3351897300,3455,3465,3465,3455,2945
|
|
20240110,140900,3341717055,3465,3465,3465,3465,7
|
|
20240110,140800,3341692800,3465,3465,3465,3455,509
|
|
20240110,140700,3339934030,3455,3470,3470,3455,1274
|
|
20240110,140600,3335531090,3465,3465,3470,3465,308
|
|
20240110,140500,3334463860,3465,3470,3470,3465,14
|
|
20240110,140400,3334415310,3465,3475,3475,3465,5
|
|
20240110,140300,3334397960,3480,3480,3480,3480,101
|
|
20240110,140200,3334046480,3480,3480,3480,3480,0
|
|
20240110,140100,3334046480,3480,3480,3480,3480,58
|
|
20240110,140000,3333844640,3460,3480,3480,3460,983
|
|
20240110,135900,3330430375,3480,3490,3490,3465,753
|
|
20240110,135800,3327812465,3465,3465,3490,3465,4442
|
|
20240110,135700,3312420650,3465,3455,3465,3450,10102
|
|
20240110,135600,3277531970,3460,3485,3485,3460,6319
|
|
20240110,135500,3255642395,3485,3485,3485,3485,10
|
|
20240110,135400,3255607545,3485,3485,3485,3485,243
|
|
20240110,135300,3254760690,3490,3490,3490,3485,938
|
|
20240110,135200,3251488320,3490,3480,3490,3470,2101
|
|
20240110,135100,3244168610,3480,3465,3480,3465,11
|
|
20240110,135000,3244130360,3485,3485,3485,3485,0
|
|
20240110,134900,3244130360,3485,3465,3485,3465,34
|
|
20240110,134800,3244011910,3485,3480,3485,3480,614
|
|
20240110,134700,3241872600,3480,3470,3485,3460,5145
|
|
20240110,134600,3224039925,3485,3485,3485,3485,0
|
|
20240110,134500,3224039925,3485,3485,3485,3465,1019
|
|
20240110,134400,3220498425,3485,3475,3485,3475,290
|
|
20240110,134300,3219489840,3475,3475,3475,3475,0
|
|
20240110,134200,3219489840,3475,3475,3475,3465,2425
|
|
20240110,134100,3211080130,3480,3475,3480,3475,264
|
|
20240110,134000,3210162415,3470,3475,3480,3470,1006
|
|
20240110,133900,3206671025,3470,3480,3480,3470,21
|
|
20240110,133800,3206598055,3480,3485,3485,3480,2
|
|
20240110,133700,3206591090,3495,3500,3500,3490,11
|
|
20240110,133600,3206552655,3500,3480,3500,3475,4537
|
|
20240110,133500,3190718790,3460,3480,3480,3460,1087
|
|
20240110,133400,3186957360,3470,3485,3485,3455,7971
|
|
20240110,133300,3159348545,3485,3475,3485,3470,1308
|
|
20240110,133200,3154806870,3480,3480,3480,3480,225
|
|
20240110,133100,3154023870,3485,3480,3485,3480,194
|
|
20240110,133000,3153348710,3475,3485,3485,3475,754
|
|
20240110,132900,3150726790,3485,3485,3485,3485,29
|
|
20240110,132800,3150625725,3480,3480,3480,3480,198
|
|
20240110,132700,3149936685,3480,3480,3480,3475,213
|
|
20240110,132600,3149196045,3480,3480,3480,3480,55
|
|
20240110,132500,3149004645,3475,3480,3480,3475,271
|
|
20240110,132400,3148062470,3480,3485,3485,3480,490
|
|
20240110,132300,3146356365,3485,3485,3485,3485,230
|
|
20240110,132200,3145554815,3485,3485,3485,3480,87
|
|
20240110,132100,3145251825,3485,3485,3485,3475,704
|
|
20240110,132000,3142802135,3485,3480,3485,3480,336
|
|
20240110,131900,3141632270,3480,3470,3480,3470,57
|
|
20240110,131800,3141434220,3480,3475,3480,3470,823
|
|
20240110,131700,3138575160,3480,3475,3480,3470,217
|
|
20240110,131600,3137822050,3480,3480,3480,3480,146
|
|
20240110,131500,3137313970,3475,3470,3480,3470,174
|
|
20240110,131400,3136708655,3465,3480,3480,3465,2051
|
|
20240110,131300,3129600180,3480,3480,3480,3480,15
|
|
20240110,131200,3129547980,3480,3470,3480,3465,393
|
|
20240110,131100,3128185375,3470,3465,3470,3465,187
|
|
20240110,131000,3127536625,3470,3475,3475,3470,82
|
|
20240110,130900,3127252070,3465,3470,3475,3465,2023
|
|
20240110,130800,3120233935,3470,3470,3470,3470,11
|
|
20240110,130700,3120195765,3475,3470,3475,3470,140
|
|
20240110,130600,3119709270,3475,3470,3475,3470,1034
|
|
20240110,130500,3116121275,3475,3475,3475,3470,549
|
|
20240110,130400,3114214000,3475,3475,3475,3470,218
|
|
20240110,130300,3113456755,3470,3475,3480,3470,1360
|
|
20240110,130200,3108735240,3475,3475,3475,3475,45
|
|
20240110,130100,3108578865,3480,3475,3480,3475,512
|
|
20240110,130000,3106799610,3480,3480,3480,3480,5
|
|
20240110,125900,3106782210,3475,3475,3480,3475,117
|
|
20240110,125800,3106375560,3480,3475,3480,3475,308
|
|
20240110,125700,3105305220,3470,3475,3490,3470,933
|
|
20240110,125600,3102066140,3475,3475,3490,3475,190
|
|
20240110,125500,3101405755,3475,3475,3475,3475,710
|
|
20240110,125400,3098938505,3490,3480,3490,3475,584
|
|
20240110,125300,3096904300,3475,3475,3480,3475,1937
|
|
20240110,125200,3090167070,3480,3480,3490,3470,508
|
|
20240110,125100,3088404020,3490,3470,3490,3470,1117
|
|
20240110,125000,3084516770,3470,3485,3495,3470,1772
|
|
20240110,124900,3078361095,3480,3480,3495,3480,4771
|
|
20240110,124800,3061737970,3480,3480,3480,3470,1204
|
|
20240110,124700,3057548605,3480,3470,3480,3470,393
|
|
20240110,124600,3056182085,3470,3465,3470,3465,728
|
|
20240110,124500,3053659540,3465,3465,3470,3460,715
|
|
20240110,124400,3051182740,3475,3465,3480,3465,1639
|
|
20240110,124300,3045496035,3470,3460,3470,3460,1237
|
|
20240110,124200,3041215060,3460,3470,3475,3450,1022
|
|
20240110,124100,3037680250,3480,3470,3480,3470,1650
|
|
20240110,124000,3031943255,3480,3470,3480,3470,2732
|
|
20240110,123900,3022457645,3470,3450,3480,3445,21809
|
|
20240110,123800,2947157455,3450,3450,3450,3435,3238
|
|
20240110,123700,2936002425,3450,3455,3460,3440,14841
|
|
20240110,123600,2884821120,3455,3470,3470,3455,9495
|
|
20240110,123500,2851947800,3470,3480,3485,3465,4496
|
|
20240110,123400,2836356795,3485,3470,3490,3465,1437
|
|
20240110,123300,2831361120,3490,3475,3490,3465,5524
|
|
20240110,123200,2812193945,3470,3485,3490,3470,8690
|
|
20240110,123100,2781946240,3485,3500,3500,3485,5069
|
|
20240110,123000,2764260695,3500,3500,3505,3495,7285
|
|
20240110,122900,2738791130,3500,3505,3505,3500,3564
|
|
20240110,122800,2726316960,3505,3505,3505,3500,506
|
|
20240110,122700,2724544685,3505,3510,3510,3500,4030
|
|
20240110,122600,2710419515,3510,3500,3510,3500,3074
|
|
20240110,122500,2699653950,3505,3505,3510,3500,4322
|
|
20240110,122400,2684518485,3500,3515,3515,3500,4756
|
|
20240110,122300,2667854400,3515,3510,3515,3505,2089
|
|
20240110,122200,2660526915,3505,3515,3515,3500,2073
|
|
20240110,122100,2653266305,3515,3515,3515,3500,35251
|
|
20240110,122000,2529806985,3515,3520,3520,3510,1794
|
|
20240110,121900,2523504720,3520,3515,3520,3510,1577
|
|
20240110,121800,2517963390,3510,3510,3515,3510,1381
|
|
20240110,121700,2513111765,3515,3510,3520,3510,2305
|
|
20240110,121600,2505018450,3510,3530,3530,3510,2271
|
|
20240110,121500,2497039305,3535,3530,3535,3515,4103
|
|
20240110,121400,2482615440,3515,3535,3535,3515,10163
|
|
20240110,121300,2446888175,3535,3525,3535,3520,5285
|
|
20240110,121200,2428277150,3530,3535,3535,3525,1807
|
|
20240110,121100,2421900905,3535,3540,3540,3530,7088
|
|
20240110,121000,2396846835,3540,3545,3545,3540,3817
|
|
20240110,120900,2383334360,3545,3540,3545,3540,250
|
|
20240110,120800,2382449110,3545,3545,3545,3545,2
|
|
20240110,120700,2382442020,3545,3545,3545,3540,3862
|
|
20240110,120600,2368765175,3545,3550,3550,3545,145
|
|
20240110,120500,2368250990,3550,3545,3550,3545,2277
|
|
20240110,120400,2360178925,3550,3555,3555,3550,890
|
|
20240110,120300,2357019405,3560,3560,3560,3550,3018
|
|
20240110,120200,2346305325,3560,3560,3560,3550,408
|
|
20240110,120100,2344856260,3560,3560,3560,3550,617
|
|
20240110,120000,2342665820,3560,3545,3560,3545,224
|
|
20240110,115900,2341870880,3545,3560,3560,3545,602
|
|
20240110,115800,2339733805,3550,3555,3560,3550,4002
|
|
20240110,115700,2325523645,3555,3565,3565,3555,19
|
|
20240110,115600,2325455920,3555,3570,3570,3550,26
|
|
20240110,115500,2325363500,3555,3570,3570,3555,4202
|
|
20240110,115400,2310417880,3570,3570,3570,3560,1592
|
|
20240110,115300,2304740470,3560,3565,3570,3560,2096
|
|
20240110,115200,2297278340,3570,3570,3570,3565,1303
|
|
20240110,115100,2292632760,3570,3570,3570,3570,1
|
|
20240110,115000,2292629190,3575,3575,3575,3575,13
|
|
20240110,114900,2292582715,3565,3575,3575,3565,40
|
|
20240110,114800,2292439995,3575,3570,3575,3560,112
|
|
20240110,114700,2292040065,3575,3565,3575,3565,209
|
|
20240110,114600,2291294800,3575,3575,3575,3565,58
|
|
20240110,114500,2291087630,3575,3575,3575,3565,136
|
|
20240110,114400,2290602130,3565,3570,3575,3565,4828
|
|
20240110,114300,2273367395,3570,3575,3575,3570,861
|
|
20240110,114200,2270291840,3585,3585,3585,3585,18
|
|
20240110,114100,2270227310,3590,3575,3590,3575,4289
|
|
20240110,114000,2254863505,3590,3575,3590,3575,908
|
|
20240110,113900,2251614785,3575,3570,3575,3570,1594
|
|
20240110,113800,2245923790,3575,3575,3575,3575,406
|
|
20240110,113700,2244472340,3575,3575,3575,3575,167
|
|
20240110,113600,2243875315,3575,3590,3590,3570,1630
|
|
20240110,113500,2238050520,3590,3590,3590,3590,405
|
|
20240110,113400,2236596570,3590,3595,3600,3580,1489
|
|
20240110,113300,2231252140,3595,3585,3595,3585,1637
|
|
20240110,113200,2225374460,3590,3570,3590,3570,11432
|
|
20240110,113100,2184512285,3570,3560,3570,3560,6137
|
|
20240110,113000,2162629365,3555,3560,3560,3555,1358
|
|
20240110,112900,2157801580,3560,3555,3560,3555,1147
|
|
20240110,112800,2153718760,3560,3555,3560,3555,726
|
|
20240110,112700,2151137500,3560,3560,3560,3555,362
|
|
20240110,112600,2149849710,3560,3560,3560,3560,1
|
|
20240110,112500,2149846150,3560,3560,3560,3560,357
|
|
20240110,112400,2148575230,3560,3560,3560,3560,13
|
|
20240110,112300,2148528950,3560,3560,3560,3555,399
|
|
20240110,112200,2147109745,3560,3560,3560,3555,616
|
|
20240110,112100,2144917895,3560,3560,3560,3560,646
|
|
20240110,112000,2142618135,3550,3565,3565,3550,2400
|
|
20240110,111900,2134087420,3560,3565,3565,3560,4
|
|
20240110,111800,2134073165,3560,3570,3570,3560,1746
|
|
20240110,111700,2127852445,3570,3570,3570,3570,204
|
|
20240110,111600,2127124165,3570,3575,3575,3570,310
|
|
20240110,111500,2126016965,3570,3575,3575,3570,3069
|
|
20240110,111400,2115051120,3580,3580,3580,3580,924
|
|
20240110,111300,2111743200,3580,3580,3580,3580,923
|
|
20240110,111200,2108438860,3585,3595,3595,3585,877
|
|
20240110,111100,2105294410,3595,3595,3595,3595,158
|
|
20240110,111000,2104726400,3595,3585,3595,3580,507
|
|
20240110,110900,2102907330,3590,3585,3590,3580,2389
|
|
20240110,110800,2094347715,3590,3590,3590,3590,0
|
|
20240110,110700,2094347715,3590,3590,3590,3585,569
|
|
20240110,110600,2092305405,3590,3590,3590,3590,301
|
|
20240110,110500,2091224815,3595,3595,3595,3595,150
|
|
20240110,110400,2090685565,3595,3590,3595,3590,724
|
|
20240110,110300,2088086400,3590,3590,3590,3580,2591
|
|
20240110,110200,2078806370,3585,3585,3590,3585,1233
|
|
20240110,110100,2074386010,3590,3590,3590,3590,174
|
|
20240110,110000,2073761350,3590,3585,3590,3585,20
|
|
20240110,105900,2073689600,3585,3585,3585,3585,462
|
|
20240110,105800,2072033330,3585,3580,3585,3580,4039
|
|
20240110,105700,2057573660,3585,3590,3590,3585,1310
|
|
20240110,105600,2052873740,3595,3595,3600,3595,2496
|
|
20240110,105500,2043899120,3600,3600,3600,3600,2809
|
|
20240110,105400,2033786720,3600,3600,3600,3600,263
|
|
20240110,105300,2032839920,3600,3595,3600,3595,520
|
|
20240110,105200,2030968205,3595,3590,3595,3585,1417
|
|
20240110,105100,2025887305,3580,3580,3585,3580,1382
|
|
20240110,105000,2020939740,3575,3590,3590,3575,4813
|
|
20240110,104900,2003716365,3590,3595,3595,3585,5315
|
|
20240110,104800,1984657850,3595,3600,3600,3590,1958
|
|
20240110,104700,1977619915,3595,3610,3610,3595,877
|
|
20240110,104600,1974465025,3595,3615,3615,3595,6278
|
|
20240110,104500,1951835215,3615,3615,3630,3610,1652
|
|
20240110,104400,1945870440,3615,3620,3645,3610,1536
|
|
20240110,104300,1940287305,3615,3610,3615,3605,2536
|
|
20240110,104200,1931131255,3610,3630,3630,3610,5699
|
|
20240110,104100,1910507315,3630,3640,3640,3630,5679
|
|
20240110,104000,1889870500,3640,3630,3640,3630,4513
|
|
20240110,103900,1873458485,3630,3630,3630,3620,2269
|
|
20240110,103800,1865227570,3620,3625,3630,3620,3926
|
|
20240110,103700,1850994855,3625,3615,3630,3615,4714
|
|
20240110,103600,1833924710,3615,3655,3655,3615,19524
|
|
20240110,103500,1762938640,3660,3625,3670,3625,48232
|
|
20240110,103400,1586892670,3605,3605,3625,3595,16657
|
|
20240110,103300,1526803935,3605,3590,3605,3590,5502
|
|
20240110,103200,1506998940,3590,3580,3590,3575,3448
|
|
20240110,103100,1494637745,3575,3575,3575,3575,30
|
|
20240110,103000,1494530495,3580,3580,3590,3580,2810
|
|
20240110,102900,1484468475,3580,3590,3590,3580,1133
|
|
20240110,102800,1480411380,3590,3580,3590,3580,1714
|
|
20240110,102700,1474272035,3580,3580,3580,3580,475
|
|
20240110,102600,1472571535,3575,3570,3575,3570,1025
|
|
20240110,102500,1468908275,3570,3570,3570,3570,19
|
|
20240110,102400,1468840445,3570,3560,3570,3560,1314
|
|
20240110,102300,1464157390,3560,3560,3565,3560,303
|
|
20240110,102200,1463078455,3565,3565,3565,3565,25
|
|
20240110,102100,1462989330,3560,3565,3565,3560,9
|
|
20240110,102000,1462957255,3565,3565,3565,3565,3
|
|
20240110,101900,1462946560,3555,3555,3565,3555,689
|
|
20240110,101800,1460494735,3555,3550,3555,3540,5419
|
|
20240110,101700,1441282905,3550,3555,3555,3545,4608
|
|
20240110,101600,1424924610,3550,3550,3555,3550,1339
|
|
20240110,101500,1420168660,3550,3560,3560,3550,2824
|
|
20240110,101400,1410128745,3560,3560,3560,3555,343
|
|
20240110,101300,1408908690,3560,3555,3560,3555,59
|
|
20240110,101200,1408698660,3560,3560,3570,3560,3415
|
|
20240110,101100,1396525625,3570,3570,3570,3565,30
|
|
20240110,101000,1396418575,3570,3560,3570,3560,3011
|
|
20240110,100900,1385690970,3560,3555,3560,3555,803
|
|
20240110,100800,1382833425,3555,3545,3555,3545,167
|
|
20240110,100700,1382239750,3555,3550,3555,3545,129
|
|
20240110,100600,1381781685,3550,3555,3555,3545,252
|
|
20240110,100500,1380886665,3545,3545,3555,3545,4312
|
|
20240110,100400,1365600525,3550,3550,3550,3550,999
|
|
20240110,100300,1362054075,3550,3550,3550,3545,360
|
|
20240110,100200,1360776830,3550,3550,3560,3545,404
|
|
20240110,100100,1359343705,3550,3545,3550,3540,1369
|
|
20240110,100000,1354490970,3545,3540,3545,3540,3124
|
|
20240110,095900,1343430905,3545,3540,3545,3540,1232
|
|
20240110,095800,1339066705,3545,3550,3550,3540,1295
|
|
20240110,095700,1334482045,3540,3545,3550,3540,947
|
|
20240110,095600,1331125385,3545,3560,3560,3545,1910
|
|
20240110,095500,1324354045,3540,3555,3565,3540,6318
|
|
20240110,095400,1301956000,3565,3575,3575,3550,2019
|
|
20240110,095300,1294773490,3565,3580,3580,3565,8452
|
|
20240110,095200,1264611020,3580,3580,3580,3575,4499
|
|
20240110,095100,1248526500,3585,3585,3585,3570,1709
|
|
20240110,095000,1242419745,3585,3585,3585,3575,739
|
|
20240110,094900,1239777690,3585,3585,3585,3575,3692
|
|
20240110,094800,1226569175,3585,3590,3590,3580,74
|
|
20240110,094700,1226303895,3590,3590,3590,3580,781
|
|
20240110,094600,1223503685,3590,3585,3590,3575,1781
|
|
20240110,094500,1217127660,3585,3595,3595,3585,1054
|
|
20240110,094400,1213342945,3595,3585,3595,3585,2667
|
|
20240110,094300,1203773885,3585,3580,3585,3580,4645
|
|
20240110,094200,1187124265,3580,3580,3580,3575,1293
|
|
20240110,094100,1182496235,3585,3585,3585,3575,386
|
|
20240110,094000,1181115425,3585,3580,3585,3575,573
|
|
20240110,093900,1179066550,3575,3570,3575,3570,1543
|
|
20240110,093800,1173551090,3575,3585,3585,3570,5224
|
|
20240110,093700,1154864510,3585,3585,3590,3585,1539
|
|
20240110,093600,1149346735,3590,3590,3595,3590,571
|
|
20240110,093500,1147296050,3595,3600,3605,3590,2560
|
|
20240110,093400,1138093780,3600,3620,3620,3600,7701
|
|
20240110,093300,1110288860,3620,3610,3620,3610,4711
|
|
20240110,093200,1093270680,3610,3600,3615,3600,6163
|
|
20240110,093100,1071036145,3600,3600,3605,3595,2158
|
|
20240110,093000,1063269820,3600,3585,3605,3585,3591
|
|
20240110,092900,1050364655,3580,3585,3585,3575,2025
|
|
20240110,092800,1043115250,3580,3580,3585,3580,435
|
|
20240110,092700,1041557140,3580,3565,3580,3560,1224
|
|
20240110,092600,1037194180,3565,3560,3580,3560,1959
|
|
20240110,092500,1030214910,3560,3580,3580,3560,2174
|
|
20240110,092400,1022458880,3580,3570,3580,3570,2491
|
|
20240110,092300,1013557430,3570,3570,3570,3560,8444
|
|
20240110,092200,983449740,3570,3585,3585,3570,5809
|
|
20240110,092100,962662430,3585,3600,3600,3585,6007
|
|
20240110,092000,941088825,3600,3595,3600,3590,3509
|
|
20240110,091900,928470270,3595,3590,3600,3590,1506
|
|
20240110,091800,923057685,3595,3595,3605,3595,2981
|
|
20240110,091700,912335435,3595,3600,3600,3595,4333
|
|
20240110,091600,896742645,3600,3590,3605,3585,5496
|
|
20240110,091500,876979155,3590,3590,3590,3580,4188
|
|
20240110,091400,861964950,3590,3585,3595,3585,3052
|
|
20240110,091300,851004040,3590,3595,3595,3585,2834
|
|
20240110,091200,840834190,3590,3595,3600,3590,3601
|
|
20240110,091100,827896670,3595,3585,3600,3580,3628
|
|
20240110,091000,814877845,3605,3605,3610,3565,6923
|
|
20240110,090900,790037480,3595,3635,3645,3595,50521
|
|
20240110,090800,606917535,3635,3575,3645,3575,65014
|
|
20240110,090700,371126055,3575,3540,3575,3540,17673
|
|
20240110,090600,308359130,3545,3560,3565,3540,13828
|
|
20240110,090500,259237300,3560,3540,3560,3540,7528
|
|
20240110,090400,232512495,3540,3520,3540,3520,5099
|
|
20240110,090300,214511085,3520,3525,3525,3520,4756
|
|
20240110,090200,197761670,3530,3510,3540,3505,4235
|
|
20240110,090100,182860180,3510,3525,3530,3495,35153
|
|
20240110,090000,59683780,3530,3540,3540,3510,16400
|