705 lines
35 KiB
CSV
705 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,204200,17094248930,5380,5380,5380,5380,35695
|
|
20240109,204100,17094248930,5380,5380,5380,5380,0
|
|
20240109,204000,17094248930,5380,5380,5380,5380,0
|
|
20240109,203900,17094248930,5380,5380,5380,5380,0
|
|
20240109,203800,17094248930,5380,5380,5380,5380,0
|
|
20240109,203700,17094248930,5380,5380,5380,5380,0
|
|
20240109,203600,17094248930,5380,5380,5380,5380,0
|
|
20240109,203500,17094248930,5380,5380,5380,5380,0
|
|
20240109,203400,17094248930,5380,5380,5380,5380,0
|
|
20240109,203300,17094248930,5380,5380,5380,5380,0
|
|
20240109,203200,17094248930,5380,5380,5380,5380,0
|
|
20240109,203100,17094248930,5380,5380,5380,5380,0
|
|
20240109,203000,17094248930,5380,5380,5380,5380,0
|
|
20240109,202900,17094248930,5380,5380,5380,5380,0
|
|
20240109,202800,17094248930,5380,5380,5380,5380,0
|
|
20240109,202700,17094248930,5380,5380,5380,5380,0
|
|
20240109,202600,17094248930,5380,5380,5380,5380,0
|
|
20240109,202500,17094248930,5380,5380,5380,5380,0
|
|
20240109,202400,17094248930,5380,5380,5380,5380,0
|
|
20240109,202300,17094248930,5380,5380,5380,5380,0
|
|
20240109,202200,17094248930,5380,5380,5380,5380,0
|
|
20240109,202100,17094248930,5380,5380,5380,5380,0
|
|
20240109,202000,17094248930,5380,5380,5380,5380,0
|
|
20240109,201900,17094248930,5380,5380,5380,5380,0
|
|
20240109,201800,17094248930,5380,5380,5380,5380,0
|
|
20240109,201700,17094248930,5380,5380,5380,5380,0
|
|
20240109,201600,17094248930,5380,5380,5380,5380,0
|
|
20240109,201500,17094248930,5380,5380,5380,5380,0
|
|
20240109,201400,17094248930,5380,5380,5380,5380,0
|
|
20240109,201300,17094248930,5380,5380,5380,5380,0
|
|
20240109,201200,17094248930,5380,5380,5380,5380,35695
|
|
20240109,201100,17094248930,5380,5380,5380,5380,0
|
|
20240109,201000,17094248930,5380,5380,5380,5380,0
|
|
20240109,200900,17094248930,5380,5380,5380,5380,0
|
|
20240109,200800,17094248930,5380,5380,5380,5380,0
|
|
20240109,200700,17094248930,5380,5380,5380,5380,0
|
|
20240109,200600,17094248930,5380,5380,5380,5380,0
|
|
20240109,200500,17094248930,5380,5380,5380,5380,0
|
|
20240109,200400,17094248930,5380,5380,5380,5380,0
|
|
20240109,200300,17094248930,5380,5380,5380,5380,0
|
|
20240109,200200,17094248930,5380,5380,5380,5380,0
|
|
20240109,200100,17094248930,5380,5380,5380,5380,0
|
|
20240109,200000,17094248930,5380,5380,5380,5380,0
|
|
20240109,195900,17094248930,5380,5380,5380,5380,0
|
|
20240109,195800,17094248930,5380,5380,5380,5380,0
|
|
20240109,195700,17094248930,5380,5380,5380,5380,0
|
|
20240109,195600,17094248930,5380,5380,5380,5380,0
|
|
20240109,195500,17094248930,5380,5380,5380,5380,0
|
|
20240109,195400,17094248930,5380,5380,5380,5380,0
|
|
20240109,195300,17094248930,5380,5380,5380,5380,0
|
|
20240109,195200,17094248930,5380,5380,5380,5380,0
|
|
20240109,195100,17094248930,5380,5380,5380,5380,0
|
|
20240109,195000,17094248930,5380,5380,5380,5380,0
|
|
20240109,194900,17094248930,5380,5380,5380,5380,0
|
|
20240109,194800,17094248930,5380,5380,5380,5380,0
|
|
20240109,194700,17094248930,5380,5380,5380,5380,0
|
|
20240109,194600,17094248930,5380,5380,5380,5380,0
|
|
20240109,194500,17094248930,5380,5380,5380,5380,0
|
|
20240109,194400,17094248930,5380,5380,5380,5380,0
|
|
20240109,194300,17094248930,5380,5380,5380,5380,0
|
|
20240109,194200,17094248930,5380,5380,5380,5380,35695
|
|
20240109,194100,17094248930,5380,5380,5380,5380,0
|
|
20240109,194000,17094248930,5380,5380,5380,5380,0
|
|
20240109,193900,17094248930,5380,5380,5380,5380,0
|
|
20240109,193800,17094248930,5380,5380,5380,5380,0
|
|
20240109,193700,17094248930,5380,5380,5380,5380,0
|
|
20240109,193600,17094248930,5380,5380,5380,5380,0
|
|
20240109,193500,17094248930,5380,5380,5380,5380,0
|
|
20240109,193400,17094248930,5380,5380,5380,5380,0
|
|
20240109,193300,17094248930,5380,5380,5380,5380,0
|
|
20240109,193200,17094248930,5380,5380,5380,5380,0
|
|
20240109,193100,17094248930,5380,5380,5380,5380,0
|
|
20240109,193000,17094248930,5380,5380,5380,5380,0
|
|
20240109,192900,17094248930,5380,5380,5380,5380,0
|
|
20240109,192800,17094248930,5380,5380,5380,5380,0
|
|
20240109,192700,17094248930,5380,5380,5380,5380,0
|
|
20240109,192600,17094248930,5380,5380,5380,5380,0
|
|
20240109,192500,17094248930,5380,5380,5380,5380,0
|
|
20240109,192400,17094248930,5380,5380,5380,5380,0
|
|
20240109,192300,17094248930,5380,5380,5380,5380,0
|
|
20240109,192200,17094248930,5380,5380,5380,5380,0
|
|
20240109,192100,17094248930,5380,5380,5380,5380,0
|
|
20240109,192000,17094248930,5380,5380,5380,5380,0
|
|
20240109,191900,17094248930,5380,5380,5380,5380,0
|
|
20240109,191800,17094248930,5380,5380,5380,5380,0
|
|
20240109,191700,17094248930,5380,5380,5380,5380,0
|
|
20240109,191600,17094248930,5380,5380,5380,5380,0
|
|
20240109,191500,17094248930,5380,5380,5380,5380,0
|
|
20240109,191400,17094248930,5380,5380,5380,5380,0
|
|
20240109,191300,17094248930,5380,5380,5380,5380,0
|
|
20240109,191200,17094248930,5380,5380,5380,5380,35695
|
|
20240109,191100,17094248930,5380,5380,5380,5380,0
|
|
20240109,191000,17094248930,5380,5380,5380,5380,0
|
|
20240109,190900,17094248930,5380,5380,5380,5380,0
|
|
20240109,190800,17094248930,5380,5380,5380,5380,0
|
|
20240109,190700,17094248930,5380,5380,5380,5380,0
|
|
20240109,190600,17094248930,5380,5380,5380,5380,0
|
|
20240109,190500,17094248930,5380,5380,5380,5380,0
|
|
20240109,190400,17094248930,5380,5380,5380,5380,0
|
|
20240109,190300,17094248930,5380,5380,5380,5380,0
|
|
20240109,190200,17094248930,5380,5380,5380,5380,0
|
|
20240109,190100,17094248930,5380,5380,5380,5380,0
|
|
20240109,190000,17094248930,5380,5380,5380,5380,0
|
|
20240109,185900,17094248930,5380,5380,5380,5380,0
|
|
20240109,185800,17094248930,5380,5380,5380,5380,0
|
|
20240109,185700,17094248930,5380,5380,5380,5380,0
|
|
20240109,185600,17094248930,5380,5380,5380,5380,0
|
|
20240109,185500,17094248930,5380,5380,5380,5380,0
|
|
20240109,185400,17094248930,5380,5380,5380,5380,0
|
|
20240109,185300,17094248930,5380,5380,5380,5380,0
|
|
20240109,185200,17094248930,5380,5380,5380,5380,0
|
|
20240109,185100,17094248930,5380,5380,5380,5380,0
|
|
20240109,185000,17094248930,5380,5380,5380,5380,0
|
|
20240109,184900,17094248930,5380,5380,5380,5380,0
|
|
20240109,184800,17094248930,5380,5380,5380,5380,0
|
|
20240109,184700,17094248930,5380,5380,5380,5380,0
|
|
20240109,184600,17094248930,5380,5380,5380,5380,0
|
|
20240109,184500,17094248930,5380,5380,5380,5380,0
|
|
20240109,184400,17094248930,5380,5380,5380,5380,0
|
|
20240109,184300,17094248930,5380,5380,5380,5380,0
|
|
20240109,184200,17094248930,5380,5380,5380,5380,35695
|
|
20240109,184100,17094248930,5380,5380,5380,5380,0
|
|
20240109,184000,17094248930,5380,5380,5380,5380,0
|
|
20240109,183900,17094248930,5380,5380,5380,5380,0
|
|
20240109,183800,17094248930,5380,5380,5380,5380,0
|
|
20240109,183700,17094248930,5380,5380,5380,5380,0
|
|
20240109,183600,17094248930,5380,5380,5380,5380,0
|
|
20240109,183500,17094248930,5380,5380,5380,5380,0
|
|
20240109,183400,17094248930,5380,5380,5380,5380,0
|
|
20240109,183300,17094248930,5380,5380,5380,5380,0
|
|
20240109,183200,17094248930,5380,5380,5380,5380,0
|
|
20240109,183100,17094248930,5380,5380,5380,5380,0
|
|
20240109,183000,17094248930,5380,5380,5380,5380,0
|
|
20240109,182900,17094248930,5380,5380,5380,5380,0
|
|
20240109,182800,17094248930,5380,5380,5380,5380,0
|
|
20240109,182700,17094248930,5380,5380,5380,5380,0
|
|
20240109,182600,17094248930,5380,5380,5380,5380,0
|
|
20240109,182500,17094248930,5380,5380,5380,5380,0
|
|
20240109,182400,17094248930,5380,5380,5380,5380,0
|
|
20240109,182300,17094248930,5380,5380,5380,5380,0
|
|
20240109,182200,17094248930,5380,5380,5380,5380,0
|
|
20240109,182100,17094248930,5380,5380,5380,5380,0
|
|
20240109,182000,17094248930,5380,5380,5380,5380,0
|
|
20240109,181900,17094248930,5380,5380,5380,5380,0
|
|
20240109,181800,17094248930,5380,5380,5380,5380,0
|
|
20240109,181700,17094248930,5380,5380,5380,5380,0
|
|
20240109,181600,17094248930,5380,5380,5380,5380,0
|
|
20240109,181500,17094248930,5380,5380,5380,5380,0
|
|
20240109,181400,17094248930,5380,5380,5380,5380,0
|
|
20240109,181300,17094248930,5380,5380,5380,5380,0
|
|
20240109,181200,17094248930,5380,5380,5380,5380,35695
|
|
20240109,181100,17094248930,5380,5380,5380,5380,0
|
|
20240109,181000,17094248930,5380,5380,5380,5380,0
|
|
20240109,180900,17094248930,5380,5380,5380,5380,0
|
|
20240109,180800,17094248930,5380,5380,5380,5380,0
|
|
20240109,180700,17094248930,5380,5380,5380,5380,0
|
|
20240109,180600,17094248930,5380,5380,5380,5380,0
|
|
20240109,180500,17094248930,5380,5380,5380,5380,0
|
|
20240109,180400,17094248930,5380,5380,5380,5380,0
|
|
20240109,180300,17094248930,5380,5380,5380,5380,0
|
|
20240109,180200,17094248930,5380,5380,5380,5380,0
|
|
20240109,180100,17094248930,5380,5380,5380,5380,0
|
|
20240109,180000,17094248930,5380,5380,5380,5380,0
|
|
20240109,175900,17094248930,5380,5380,5380,5380,0
|
|
20240109,175800,17094248930,5380,5380,5380,5380,0
|
|
20240109,175700,17094248930,5380,5380,5380,5380,0
|
|
20240109,175600,17094248930,5380,5380,5380,5380,0
|
|
20240109,175500,17094248930,5380,5380,5380,5380,0
|
|
20240109,175400,17094248930,5380,5380,5380,5380,0
|
|
20240109,175300,17094248930,5380,5380,5380,5380,0
|
|
20240109,175200,17094248930,5380,5380,5380,5380,0
|
|
20240109,175100,17094248930,5380,5380,5380,5380,0
|
|
20240109,175000,17094248930,5380,5380,5380,5380,0
|
|
20240109,174900,17094248930,5380,5380,5380,5380,0
|
|
20240109,174800,17094248930,5380,5380,5380,5380,0
|
|
20240109,174700,17094248930,5380,5380,5380,5380,0
|
|
20240109,174600,17094248930,5380,5380,5380,5380,0
|
|
20240109,174500,17094248930,5380,5380,5380,5380,0
|
|
20240109,174400,17094248930,5380,5380,5380,5380,0
|
|
20240109,174300,17094248930,5380,5380,5380,5380,0
|
|
20240109,174200,17094248930,5380,5380,5380,5380,35695
|
|
20240109,174100,17094248930,5380,5380,5380,5380,0
|
|
20240109,174000,17094248930,5380,5380,5380,5380,0
|
|
20240109,173900,17094248930,5380,5380,5380,5380,0
|
|
20240109,173800,17094248930,5380,5380,5380,5380,0
|
|
20240109,173700,17094248930,5380,5380,5380,5380,0
|
|
20240109,173600,17094248930,5380,5380,5380,5380,0
|
|
20240109,173500,17094248930,5380,5380,5380,5380,0
|
|
20240109,173400,17094248930,5380,5380,5380,5380,0
|
|
20240109,173300,17094248930,5380,5380,5380,5380,0
|
|
20240109,173200,17094248930,5380,5380,5380,5380,0
|
|
20240109,173100,17094248930,5380,5380,5380,5380,0
|
|
20240109,173000,17094248930,5380,5380,5380,5380,0
|
|
20240109,172900,17094248930,5380,5380,5380,5380,0
|
|
20240109,172800,17094248930,5380,5380,5380,5380,0
|
|
20240109,172700,17094248930,5380,5380,5380,5380,0
|
|
20240109,172600,17094248930,5380,5380,5380,5380,0
|
|
20240109,172500,17094248930,5380,5380,5380,5380,0
|
|
20240109,172400,17094248930,5380,5380,5380,5380,0
|
|
20240109,172300,17094248930,5380,5380,5380,5380,0
|
|
20240109,172200,17094248930,5380,5380,5380,5380,0
|
|
20240109,172100,17094248930,5380,5380,5380,5380,0
|
|
20240109,172000,17094248930,5380,5380,5380,5380,0
|
|
20240109,171900,17094248930,5380,5380,5380,5380,0
|
|
20240109,171800,17094248930,5380,5380,5380,5380,0
|
|
20240109,171700,17094248930,5380,5380,5380,5380,0
|
|
20240109,171600,17094248930,5380,5380,5380,5380,0
|
|
20240109,171500,17094248930,5380,5380,5380,5380,0
|
|
20240109,171400,17094248930,5380,5380,5380,5380,0
|
|
20240109,171300,17094248930,5380,5380,5380,5380,0
|
|
20240109,171200,17094248930,5380,5380,5380,5380,35695
|
|
20240109,171100,17094248930,5380,5380,5380,5380,0
|
|
20240109,171000,17094248930,5380,5380,5380,5380,0
|
|
20240109,170900,17094248930,5380,5380,5380,5380,0
|
|
20240109,170800,17094248930,5380,5380,5380,5380,0
|
|
20240109,170700,17094248930,5380,5380,5380,5380,0
|
|
20240109,170600,17094248930,5380,5380,5380,5380,0
|
|
20240109,170500,17094248930,5380,5380,5380,5380,0
|
|
20240109,170400,17094248930,5380,5380,5380,5380,0
|
|
20240109,170300,17094248930,5380,5380,5380,5380,0
|
|
20240109,170200,17094248930,5380,5380,5380,5380,0
|
|
20240109,170100,17094248930,5380,5380,5380,5380,0
|
|
20240109,170000,17094248930,5380,5380,5380,5380,0
|
|
20240109,165900,17094248930,5380,5380,5380,5380,0
|
|
20240109,165800,17094248930,5380,5380,5380,5380,0
|
|
20240109,165700,17094248930,5380,5380,5380,5380,0
|
|
20240109,165600,17094248930,5380,5380,5380,5380,0
|
|
20240109,165500,17094248930,5380,5380,5380,5380,0
|
|
20240109,165400,17094248930,5380,5380,5380,5380,0
|
|
20240109,165300,17094248930,5380,5380,5380,5380,0
|
|
20240109,165200,17094248930,5380,5380,5380,5380,0
|
|
20240109,165100,17094248930,5380,5380,5380,5380,0
|
|
20240109,165000,17094248930,5380,5380,5380,5380,0
|
|
20240109,164900,17094248930,5380,5380,5380,5380,0
|
|
20240109,164800,17094248930,5380,5380,5380,5380,0
|
|
20240109,164700,17094248930,5380,5380,5380,5380,0
|
|
20240109,164600,17094248930,5380,5380,5380,5380,0
|
|
20240109,164500,17094248930,5380,5380,5380,5380,0
|
|
20240109,164400,17094248930,5380,5380,5380,5380,0
|
|
20240109,164300,17094248930,5380,5380,5380,5380,0
|
|
20240109,164200,17094248930,5380,5380,5380,5380,35695
|
|
20240109,164100,17094248930,5380,5380,5380,5380,0
|
|
20240109,164000,17094248930,5380,5380,5380,5380,0
|
|
20240109,163900,17094248930,5380,5380,5380,5380,0
|
|
20240109,163800,17094248930,5380,5380,5380,5380,0
|
|
20240109,163700,17094248930,5380,5380,5380,5380,0
|
|
20240109,163600,17094248930,5380,5380,5380,5380,0
|
|
20240109,163500,17094248930,5380,5380,5380,5380,0
|
|
20240109,163400,17094248930,5380,5380,5380,5380,0
|
|
20240109,163300,17094248930,5380,5380,5380,5380,0
|
|
20240109,163200,17094248930,5380,5380,5380,5380,0
|
|
20240109,163100,17094248930,5380,5380,5380,5380,0
|
|
20240109,163000,17094248930,5380,5380,5380,5380,0
|
|
20240109,162900,17094248930,5380,5380,5380,5380,0
|
|
20240109,162800,17094248930,5380,5380,5380,5380,0
|
|
20240109,162700,17094248930,5380,5380,5380,5380,0
|
|
20240109,162600,17094248930,5380,5380,5380,5380,0
|
|
20240109,162500,17094248930,5380,5380,5380,5380,0
|
|
20240109,162400,17094248930,5380,5380,5380,5380,0
|
|
20240109,162300,17094248930,5380,5380,5380,5380,0
|
|
20240109,162200,17094248930,5380,5380,5380,5380,0
|
|
20240109,162100,17094248930,5380,5380,5380,5380,0
|
|
20240109,162000,17094248930,5380,5380,5380,5380,0
|
|
20240109,161900,17094248930,5380,5380,5380,5380,0
|
|
20240109,161800,17094248930,5380,5380,5380,5380,0
|
|
20240109,161700,17094248930,5380,5380,5380,5380,0
|
|
20240109,161600,17094248930,5380,5380,5380,5380,0
|
|
20240109,161500,17094248930,5380,5380,5380,5380,0
|
|
20240109,161400,17094248930,5380,5380,5380,5380,0
|
|
20240109,161300,17094248930,5380,5380,5380,5380,0
|
|
20240109,161200,17094248930,5380,5380,5380,5380,35695
|
|
20240109,161100,17094248930,5380,5380,5380,5380,0
|
|
20240109,161000,17094248930,5380,5380,5380,5380,0
|
|
20240109,160900,17094248930,5380,5380,5380,5380,0
|
|
20240109,160800,17094248930,5380,5380,5380,5380,0
|
|
20240109,160700,17094248930,5380,5380,5380,5380,0
|
|
20240109,160600,17094248930,5380,5380,5380,5380,0
|
|
20240109,160500,17094248930,5380,5380,5380,5380,0
|
|
20240109,160400,17094248930,5380,5380,5380,5380,0
|
|
20240109,160300,17094248930,5380,5380,5380,5380,0
|
|
20240109,160200,17094248930,5380,5380,5380,5380,0
|
|
20240109,160100,17094248930,5380,5380,5380,5380,0
|
|
20240109,160000,17094248930,5380,5380,5380,5380,0
|
|
20240109,155900,17094248930,5380,5380,5380,5380,0
|
|
20240109,155800,17094248930,5380,5380,5380,5380,0
|
|
20240109,155700,17094248930,5380,5380,5380,5380,0
|
|
20240109,155600,17094248930,5380,5380,5380,5380,0
|
|
20240109,155500,17094248930,5380,5380,5380,5380,0
|
|
20240109,155400,17094248930,5380,5380,5380,5380,0
|
|
20240109,155300,17094248930,5380,5380,5380,5380,0
|
|
20240109,155200,17094248930,5380,5380,5380,5380,0
|
|
20240109,155100,17094248930,5380,5380,5380,5380,0
|
|
20240109,155000,17094248930,5380,5380,5380,5380,0
|
|
20240109,154900,17094248930,5380,5380,5380,5380,0
|
|
20240109,154800,17094248930,5380,5380,5380,5380,0
|
|
20240109,154700,17094248930,5380,5380,5380,5380,0
|
|
20240109,154600,17094248930,5380,5380,5380,5380,0
|
|
20240109,154500,17094248930,5380,5380,5380,5380,0
|
|
20240109,154400,17094248930,5380,5380,5380,5380,0
|
|
20240109,154300,17094248930,5380,5380,5380,5380,0
|
|
20240109,154200,17094248930,5380,5380,5380,5380,35695
|
|
20240109,154100,17094248930,5380,5380,5380,5380,0
|
|
20240109,154000,17094248930,5380,5380,5380,5380,0
|
|
20240109,153900,17094248930,5380,5380,5380,5380,0
|
|
20240109,153800,17094248930,5380,5380,5380,5380,0
|
|
20240109,153700,17094248930,5380,5380,5380,5380,0
|
|
20240109,153600,17094248930,5380,5380,5380,5380,0
|
|
20240109,153500,17094248930,5380,5380,5380,5380,0
|
|
20240109,153400,17094248930,5380,5380,5380,5380,0
|
|
20240109,153300,17094248930,5380,5380,5380,5380,0
|
|
20240109,153200,17094248930,5380,5380,5380,5380,0
|
|
20240109,153100,17094248930,5380,5380,5380,5380,0
|
|
20240109,153000,17094248930,5380,5380,5380,5380,35695
|
|
20240109,152900,16902209830,5360,5360,5360,5360,0
|
|
20240109,152800,16902209830,5360,5360,5360,5360,0
|
|
20240109,152700,16902209830,5360,5360,5360,5360,0
|
|
20240109,152600,16902209830,5360,5360,5360,5360,0
|
|
20240109,152500,16902209830,5360,5360,5360,5360,0
|
|
20240109,152400,16902209830,5360,5360,5360,5360,0
|
|
20240109,152300,16902209830,5360,5360,5360,5360,0
|
|
20240109,152200,16902209830,5360,5360,5360,5360,0
|
|
20240109,152100,16902209830,5360,5360,5360,5360,0
|
|
20240109,152000,16902209830,5360,5360,5360,5360,0
|
|
20240109,151900,16902209830,5360,5350,5370,5330,11920
|
|
20240109,151800,16838354690,5350,5330,5370,5330,7601
|
|
20240109,151700,16797664150,5330,5330,5330,5320,3229
|
|
20240109,151600,16780456430,5330,5320,5330,5300,4192
|
|
20240109,151500,16758170760,5320,5300,5320,5280,2605
|
|
20240109,151400,16744358140,5300,5290,5310,5280,4253
|
|
20240109,151300,16721846170,5290,5270,5300,5270,5751
|
|
20240109,151200,16691453070,5260,5270,5280,5260,2267
|
|
20240109,151100,16679508800,5270,5240,5280,5240,4019
|
|
20240109,151000,16658335080,5250,5290,5330,5250,10194
|
|
20240109,150900,16604549910,5310,5310,5330,5290,5607
|
|
20240109,150800,16574785190,5310,5310,5330,5300,3091
|
|
20240109,150700,16558346210,5290,5290,5320,5290,7298
|
|
20240109,150600,16519719720,5290,5310,5310,5280,10638
|
|
20240109,150500,16463417240,5320,5330,5360,5320,4607
|
|
20240109,150400,16438822300,5330,5300,5330,5300,3387
|
|
20240109,150300,16420821880,5300,5280,5300,5280,2099
|
|
20240109,150200,16409718260,5260,5270,5290,5240,15962
|
|
20240109,150100,16325815190,5270,5310,5330,5270,7902
|
|
20240109,150000,16283965620,5310,5320,5330,5300,4667
|
|
20240109,145900,16259148080,5300,5300,5340,5300,2752
|
|
20240109,145800,16244553070,5300,5340,5350,5300,9522
|
|
20240109,145700,16193899070,5350,5360,5360,5330,3747
|
|
20240109,145600,16173859770,5340,5360,5360,5330,3621
|
|
20240109,145500,16154521630,5350,5360,5370,5340,2069
|
|
20240109,145400,16143444910,5360,5350,5360,5340,3179
|
|
20240109,145300,16126459160,5340,5360,5360,5340,4362
|
|
20240109,145200,16103149490,5340,5380,5380,5340,2133
|
|
20240109,145100,16091706330,5360,5390,5390,5360,2722
|
|
20240109,145000,16077078740,5380,5350,5390,5340,6879
|
|
20240109,144900,16040119030,5350,5370,5380,5340,2887
|
|
20240109,144800,16024668000,5380,5390,5390,5370,1612
|
|
20240109,144700,16016000360,5390,5380,5390,5370,5172
|
|
20240109,144600,15988176120,5370,5380,5390,5370,4630
|
|
20240109,144500,15963286830,5380,5380,5380,5360,1986
|
|
20240109,144400,15952608530,5380,5390,5390,5380,1636
|
|
20240109,144300,15943797390,5390,5340,5390,5340,4946
|
|
20240109,144200,15917257950,5340,5330,5350,5320,4134
|
|
20240109,144100,15895203690,5330,5330,5350,5320,2963
|
|
20240109,144000,15879404200,5340,5350,5350,5330,6010
|
|
20240109,143900,15847299500,5350,5360,5360,5350,1560
|
|
20240109,143800,15838951900,5360,5370,5370,5320,5515
|
|
20240109,143700,15809440130,5370,5340,5380,5340,2840
|
|
20240109,143600,15794199520,5350,5390,5390,5340,2062
|
|
20240109,143500,15783158210,5390,5370,5390,5350,4151
|
|
20240109,143400,15760881780,5380,5340,5380,5340,3816
|
|
20240109,143300,15740465880,5320,5390,5390,5320,6156
|
|
20240109,143200,15707471550,5400,5400,5400,5380,2369
|
|
20240109,143100,15694696060,5410,5380,5410,5380,3408
|
|
20240109,143000,15676297930,5390,5400,5400,5370,4331
|
|
20240109,142900,15652958890,5400,5400,5410,5380,6847
|
|
20240109,142800,15615965910,5400,5340,5430,5330,12809
|
|
20240109,142700,15546906710,5340,5350,5360,5320,2957
|
|
20240109,142600,15531133780,5350,5350,5360,5320,2990
|
|
20240109,142500,15515153620,5350,5370,5380,5350,4961
|
|
20240109,142400,15488545860,5380,5380,5380,5350,4908
|
|
20240109,142300,15462215200,5370,5340,5380,5330,5217
|
|
20240109,142200,15434262970,5340,5330,5350,5320,5159
|
|
20240109,142100,15406725420,5330,5280,5330,5280,7815
|
|
20240109,142000,15365336980,5290,5260,5290,5260,4391
|
|
20240109,141900,15342176670,5270,5300,5300,5260,5524
|
|
20240109,141800,15313043470,5290,5300,5310,5290,2422
|
|
20240109,141700,15300210020,5300,5310,5310,5270,6063
|
|
20240109,141600,15268143070,5310,5300,5330,5290,9945
|
|
20240109,141500,15215295670,5300,5230,5300,5210,17959
|
|
20240109,141400,15120903050,5230,5280,5290,5210,27578
|
|
20240109,141300,14976421280,5250,5290,5340,5250,16767
|
|
20240109,141200,14887626560,5290,5370,5370,5270,31166
|
|
20240109,141100,14722102400,5370,5390,5410,5350,33551
|
|
20240109,141000,14541876360,5390,5400,5420,5380,5540
|
|
20240109,140900,14512019070,5380,5420,5420,5370,11125
|
|
20240109,140800,14452139730,5430,5440,5450,5380,17574
|
|
20240109,140700,14356983300,5430,5450,5480,5420,11426
|
|
20240109,140600,14294810820,5450,5490,5520,5440,16886
|
|
20240109,140500,14202411800,5510,5560,5570,5470,20383
|
|
20240109,140400,14090137360,5510,5510,5580,5490,36115
|
|
20240109,140300,13890068920,5500,5460,5510,5460,21124
|
|
20240109,140200,13774179120,5460,5430,5480,5420,13136
|
|
20240109,140100,13702669520,5420,5380,5460,5380,17160
|
|
20240109,140000,13609555210,5380,5400,5410,5350,23305
|
|
20240109,135900,13484249220,5410,5430,5440,5410,16144
|
|
20240109,135800,13396749440,5420,5440,5460,5400,25888
|
|
20240109,135700,13256426710,5430,5490,5500,5420,44103
|
|
20240109,135600,13015407570,5490,5630,5630,5480,43112
|
|
20240109,135500,12776303370,5570,5600,5640,5560,58259
|
|
20240109,135400,12450248980,5590,5490,5610,5490,57945
|
|
20240109,135300,12127505020,5490,5510,5520,5470,30034
|
|
20240109,135200,11962603300,5510,5500,5520,5460,71046
|
|
20240109,135100,11572232880,5500,5400,5510,5400,55306
|
|
20240109,135000,11269771100,5400,5350,5400,5340,11171
|
|
20240109,134900,11209730010,5340,5380,5400,5340,10712
|
|
20240109,134800,11152194920,5390,5380,5390,5360,5990
|
|
20240109,134700,11120037660,5380,5320,5380,5310,9541
|
|
20240109,134600,11068997750,5320,5360,5360,5270,23834
|
|
20240109,134500,10942259110,5350,5360,5380,5350,12753
|
|
20240109,134400,10873929090,5380,5440,5450,5360,43131
|
|
20240109,134300,10640841030,5440,5390,5450,5360,39243
|
|
20240109,134200,10428754940,5390,5360,5450,5360,65470
|
|
20240109,134100,10075596510,5330,5330,5330,5330,0
|
|
20240109,134000,10075596510,5330,5330,5330,5330,0
|
|
20240109,133900,10075596510,5330,5280,5330,5280,39128
|
|
20240109,133800,9868191650,5290,5280,5290,5270,5130
|
|
20240109,133700,9841083240,5280,5270,5280,5260,2422
|
|
20240109,133600,9828313130,5270,5250,5270,5250,1590
|
|
20240109,133500,9819945570,5250,5250,5260,5250,4179
|
|
20240109,133400,9797973550,5240,5230,5260,5220,4150
|
|
20240109,133300,9776245880,5230,5220,5230,5190,2108
|
|
20240109,133200,9765263380,5220,5200,5220,5180,12389
|
|
20240109,133100,9700841490,5200,5230,5240,5200,7400
|
|
20240109,133000,9662253900,5230,5250,5250,5210,8183
|
|
20240109,132900,9619394600,5260,5250,5270,5250,4432
|
|
20240109,132800,9596080510,5240,5250,5260,5240,7179
|
|
20240109,132700,9558386770,5250,5270,5270,5250,2274
|
|
20240109,132600,9546431660,5270,5250,5280,5230,4660
|
|
20240109,132500,9521928150,5250,5290,5290,5250,8623
|
|
20240109,132400,9476558260,5270,5260,5290,5260,11033
|
|
20240109,132300,9418373850,5250,5250,5260,5250,2902
|
|
20240109,132200,9403129560,5250,5230,5250,5230,2002
|
|
20240109,132100,9392637740,5230,5210,5230,5210,470
|
|
20240109,132000,9390182130,5210,5240,5240,5210,4224
|
|
20240109,131900,9368092390,5250,5240,5250,5230,2846
|
|
20240109,131800,9353160150,5220,5250,5270,5220,7511
|
|
20240109,131700,9313750010,5250,5250,5250,5240,6640
|
|
20240109,131600,9278910470,5250,5230,5250,5230,2434
|
|
20240109,131500,9266146580,5230,5230,5240,5220,4481
|
|
20240109,131400,9242711490,5230,5210,5230,5210,1630
|
|
20240109,131300,9234193680,5220,5200,5230,5200,7299
|
|
20240109,131200,9196178370,5200,5200,5210,5190,5804
|
|
20240109,131100,9165979260,5200,5210,5210,5200,1288
|
|
20240109,131000,9159274550,5200,5200,5220,5200,1003
|
|
20240109,130900,9154056700,5220,5220,5220,5200,4481
|
|
20240109,130800,9130709070,5220,5200,5220,5200,3512
|
|
20240109,130700,9112403980,5200,5200,5210,5190,2437
|
|
20240109,130600,9099720170,5210,5190,5210,5190,4288
|
|
20240109,130500,9077425990,5190,5160,5190,5160,6274
|
|
20240109,130400,9044931970,5150,5160,5170,5150,1519
|
|
20240109,130300,9037093230,5150,5130,5150,5130,2910
|
|
20240109,130200,9022113380,5140,5160,5160,5140,495
|
|
20240109,130100,9019563960,5150,5150,5160,5120,2721
|
|
20240109,130000,9005555730,5150,5150,5160,5120,3244
|
|
20240109,125900,8988866110,5150,5150,5150,5140,1033
|
|
20240109,125800,8983554480,5150,5160,5160,5110,3267
|
|
20240109,125700,8966788930,5160,5160,5170,5130,2678
|
|
20240109,125600,8953017000,5160,5150,5170,5150,1605
|
|
20240109,125500,8944735840,5150,5150,5160,5130,1520
|
|
20240109,125400,8936913970,5130,5150,5160,5130,1286
|
|
20240109,125300,8930301140,5120,5130,5170,5100,4879
|
|
20240109,125200,8905272240,5120,5150,5180,5110,7846
|
|
20240109,125100,8865015720,5150,5130,5160,5110,1735
|
|
20240109,125000,8856088140,5130,5190,5200,5100,4729
|
|
20240109,124900,8831733300,5200,5200,5200,5190,1145
|
|
20240109,124800,8825779400,5190,5220,5220,5190,1621
|
|
20240109,124700,8817354530,5220,5230,5230,5210,1706
|
|
20240109,124600,8808445140,5230,5200,5230,5200,1953
|
|
20240109,124500,8798257360,5210,5210,5230,5190,2572
|
|
20240109,124400,8784839570,5210,5210,5210,5190,2573
|
|
20240109,124300,8771457490,5210,5210,5210,5190,5387
|
|
20240109,124200,8743441170,5210,5210,5210,5190,2185
|
|
20240109,124100,8732087960,5200,5200,5210,5180,2118
|
|
20240109,124000,8721080200,5200,5180,5200,5180,2199
|
|
20240109,123900,8709666600,5190,5160,5190,5160,1937
|
|
20240109,123800,8699648670,5160,5200,5210,5160,4613
|
|
20240109,123700,8675715790,5210,5200,5220,5190,4044
|
|
20240109,123600,8654656470,5200,5170,5220,5170,3669
|
|
20240109,123500,8635590780,5190,5160,5190,5160,3512
|
|
20240109,123400,8617427870,5180,5190,5190,5090,13342
|
|
20240109,123300,8548902440,5190,5210,5210,5150,12363
|
|
20240109,123200,8484986850,5210,5240,5260,5210,7635
|
|
20240109,123100,8445073640,5240,5270,5280,5240,9692
|
|
20240109,123000,8394123330,5290,5290,5300,5260,12342
|
|
20240109,122900,8328889410,5290,5280,5290,5260,14001
|
|
20240109,122800,8254982040,5280,5250,5280,5240,13369
|
|
20240109,122700,8184643200,5240,5260,5270,5220,15978
|
|
20240109,122600,8100842000,5270,5230,5270,5230,29714
|
|
20240109,122500,7944781000,5230,5210,5230,5210,3663
|
|
20240109,122400,7925663330,5210,5200,5210,5190,2078
|
|
20240109,122300,7914847690,5200,5190,5210,5190,3936
|
|
20240109,122200,7894374780,5190,5200,5200,5180,3916
|
|
20240109,122100,7874049750,5190,5190,5210,5180,6140
|
|
20240109,122000,7842128170,5190,5180,5200,5180,3408
|
|
20240109,121900,7824440120,5220,5210,5220,5180,6082
|
|
20240109,121800,7792811350,5210,5200,5220,5200,13567
|
|
20240109,121700,7722115270,5190,5190,5210,5190,2817
|
|
20240109,121600,7707468860,5200,5200,5210,5180,2161
|
|
20240109,121500,7696237810,5200,5210,5220,5170,4290
|
|
20240109,121400,7673929760,5210,5190,5210,5160,18854
|
|
20240109,121300,7575935410,5180,5180,5180,5150,8084
|
|
20240109,121200,7534120850,5180,5180,5180,5150,4568
|
|
20240109,121100,7510521210,5170,5150,5180,5150,3402
|
|
20240109,121000,7492977320,5150,5170,5180,5150,4736
|
|
20240109,120900,7468516340,5160,5200,5200,5160,11548
|
|
20240109,120800,7408628540,5190,5180,5200,5180,15197
|
|
20240109,120700,7329760410,5180,5170,5180,5160,6650
|
|
20240109,120600,7295363780,5180,5150,5180,5140,15162
|
|
20240109,120500,7217167240,5150,5130,5150,5130,6159
|
|
20240109,120400,7185492660,5120,5120,5130,5120,2361
|
|
20240109,120300,7173383070,5120,5120,5120,5110,3088
|
|
20240109,120200,7157575530,5110,5110,5120,5100,3350
|
|
20240109,120100,7140436130,5110,5100,5120,5090,5722
|
|
20240109,120000,7111224430,5090,5070,5100,5070,3418
|
|
20240109,115900,7093830750,5070,5080,5080,5060,3378
|
|
20240109,115800,7076700550,5070,5080,5080,5070,410
|
|
20240109,115700,7074620080,5070,5060,5080,5060,9912
|
|
20240109,115600,7024366180,5070,5080,5080,5040,1996
|
|
20240109,115500,7014260730,5080,5020,5080,5020,1450
|
|
20240109,115400,7006914150,5020,5060,5080,4975,3056
|
|
20240109,115300,6991554235,5070,5090,5100,5070,4402
|
|
20240109,115200,6969159795,5100,5100,5110,5090,3492
|
|
20240109,115100,6951352675,5100,5110,5110,5090,5326
|
|
20240109,115000,6924199425,5100,5100,5110,5090,4001
|
|
20240109,114900,6903806855,5080,5090,5110,5080,2332
|
|
20240109,114800,6891923205,5090,5060,5100,5060,13328
|
|
20240109,114700,6824119515,5070,5050,5070,5040,5208
|
|
20240109,114600,6797792145,5050,5050,5050,5050,989
|
|
20240109,114500,6792797695,5050,5050,5050,5040,4348
|
|
20240109,114400,6770840795,5050,5050,5050,5040,2174
|
|
20240109,114300,6759863165,5050,5030,5050,5030,2185
|
|
20240109,114200,6748854745,5040,5030,5040,5030,1536
|
|
20240109,114100,6741117725,5030,5030,5040,5020,1367
|
|
20240109,114000,6734239635,5030,5030,5040,5030,231
|
|
20240109,113900,6733076865,5020,5030,5040,5020,793
|
|
20240109,113800,6729083955,5020,5030,5030,5010,1094
|
|
20240109,113700,6723593745,5030,5030,5040,5030,1599
|
|
20240109,113600,6715547275,5030,5030,5030,5020,290
|
|
20240109,113500,6714088655,5030,5030,5040,5020,3182
|
|
20240109,113400,6698087795,5030,5020,5030,5020,1719
|
|
20240109,113300,6689452695,5030,5020,5030,5000,1739
|
|
20240109,113200,6680728335,5020,5030,5030,5010,1085
|
|
20240109,113100,6675282295,5020,5020,5030,5020,4522
|
|
20240109,113000,6652538425,5020,5020,5030,5020,2226
|
|
20240109,112900,6641361845,5010,5000,5020,5000,318
|
|
20240109,112800,6639767065,5010,5020,5030,5010,1861
|
|
20240109,112700,6630411345,5020,5010,5030,5010,1083
|
|
20240109,112600,6624974665,5020,5000,5020,5000,2378
|
|
20240109,112500,6613046385,5000,4995,5000,4995,3069
|
|
20240109,112400,6597707335,4995,4995,4995,4980,1493
|
|
20240109,112300,6590260790,4990,4990,4995,4990,626
|
|
20240109,112200,6587134060,4995,4995,4995,4990,617
|
|
20240109,112100,6584052220,4995,4995,5000,4960,2028
|
|
20240109,112000,6573941735,5000,5010,5020,4995,1881
|
|
20240109,111900,6564518910,5020,5020,5030,5020,1087
|
|
20240109,111800,6559061490,5020,5020,5030,5010,2277
|
|
20240109,111700,6547630150,5020,5010,5020,5000,2292
|
|
20240109,111600,6536146990,5000,5020,5020,5000,774
|
|
20240109,111500,6532267650,5020,5020,5030,5000,346
|
|
20240109,111400,6530530890,5030,5020,5030,5020,678
|
|
20240109,111300,6527121380,5020,5040,5040,4985,6558
|
|
20240109,111200,6494309405,5040,5030,5040,5020,1146
|
|
20240109,111100,6488544995,5020,5030,5030,5010,3549
|
|
20240109,111000,6470729585,5040,5050,5050,5020,2226
|
|
20240109,110900,6459516135,5050,5040,5050,5020,4080
|
|
20240109,110800,6438952205,5030,5020,5040,5020,2581
|
|
20240109,110700,6425976915,5010,5020,5020,5000,3416
|
|
20240109,110600,6408879895,5020,5010,5020,5010,2145
|
|
20240109,110500,6398124165,5020,5000,5020,5000,2324
|
|
20240109,110400,6386463405,5020,5010,5020,5000,2848
|
|
20240109,110300,6372205075,5010,5010,5020,5010,1696
|
|
20240109,110200,6363702925,5010,5010,5020,5010,2488
|
|
20240109,110100,6351234845,5010,4980,5020,4980,18447
|
|
20240109,110000,6259012710,4980,4955,4980,4955,6788
|
|
20240109,105900,6225332625,4960,4955,4960,4955,1243
|
|
20240109,105800,6219170160,4955,4955,4960,4955,2312
|
|
20240109,105700,6207706015,4955,4945,4960,4945,1235
|
|
20240109,105600,6201591075,4940,4950,4950,4935,1541
|
|
20240109,105500,6193974710,4950,4945,4950,4945,756
|
|
20240109,105400,6190233065,4945,4950,4950,4940,1920
|
|
20240109,105300,6180732235,4945,4935,4945,4935,627
|
|
20240109,105200,6177633200,4945,4950,4955,4945,2375
|
|
20240109,105100,6165872990,4950,4950,4955,4945,1083
|
|
20240109,105000,6160512320,4950,4945,4950,4945,327
|
|
20240109,104900,6158894375,4945,4945,4950,4945,1831
|
|
20240109,104800,6149836695,4945,4930,4950,4930,1950
|
|
20240109,104700,6140204950,4925,4915,4925,4915,256
|
|
20240109,104600,6138945395,4925,4920,4925,4920,630
|
|
20240109,104500,6135843895,4885,4925,4925,4885,1591
|
|
20240109,104400,6128022185,4930,4930,4935,4915,1771
|
|
20240109,104300,6119297455,4935,4925,4935,4910,2793
|
|
20240109,104200,6105531310,4925,4920,4925,4880,2966
|
|
20240109,104100,6090970080,4880,4905,4920,4880,1909
|
|
20240109,104000,6081616545,4910,4930,4930,4910,2070
|
|
20240109,103900,6071432315,4935,4935,4945,4930,1710
|
|
20240109,103800,6062985925,4945,4955,4960,4935,343
|
|
20240109,103700,6061289270,4955,4945,4955,4935,2568
|
|
20240109,103600,6048603415,4945,4955,4960,4940,3550
|
|
20240109,103500,6031045990,4945,4955,4965,4935,1864
|
|
20240109,103400,6021816235,4955,4950,4965,4950,2098
|
|
20240109,103300,6011418870,4950,4945,4960,4940,3541
|
|
20240109,103200,5993893180,4950,4935,4950,4935,3194
|
|
20240109,103100,5978117370,4940,4940,4940,4925,4057
|
|
20240109,103000,5958108400,4945,4925,4945,4925,5640
|
|
20240109,102900,5930291440,4925,4915,4930,4915,1376
|
|
20240109,102800,5923524170,4915,4910,4930,4910,1973
|
|
20240109,102700,5913815215,4910,4910,4910,4900,842
|
|
20240109,102600,5909685175,4910,4885,4910,4880,5149
|
|
20240109,102500,5884505420,4885,4885,4890,4875,1341
|
|
20240109,102400,5877956680,4885,4875,4885,4870,4606
|
|
20240109,102300,5855505415,4880,4890,4900,4875,5990
|
|
20240109,102200,5826223700,4895,4860,4895,4860,2729
|
|
20240109,102100,5812900090,4865,4855,4870,4855,392
|
|
20240109,102000,5810993730,4840,4835,4855,4820,2213
|
|
20240109,101900,5800287250,4830,4815,4845,4815,3230
|
|
20240109,101800,5784718340,4820,4835,4840,4820,1211
|
|
20240109,101700,5778866300,4835,4840,4840,4835,339
|
|
20240109,101600,5777226030,4840,4840,4840,4830,1170
|
|
20240109,101500,5771571110,4850,4850,4855,4840,1961
|
|
20240109,101400,5762062855,4850,4825,4855,4825,1271
|
|
20240109,101300,5755905695,4820,4815,4830,4815,1978
|
|
20240109,101200,5746370800,4820,4800,4825,4770,5310
|
|
20240109,101100,5720848025,4795,4795,4795,4765,5546
|
|
20240109,101000,5694349845,4800,4800,4800,4780,6366
|
|
20240109,100900,5663849840,4795,4810,4815,4795,5360
|
|
20240109,100800,5638120980,4805,4815,4830,4800,2138
|
|
20240109,100700,5627844770,4810,4830,4830,4805,3781
|
|
20240109,100600,5609646925,4805,4835,4840,4800,8912
|
|
20240109,100500,5566746960,4835,4825,4865,4825,3228
|
|
20240109,100400,5551127420,4820,4850,4860,4820,6371
|
|
20240109,100300,5520316845,4865,4890,4890,4850,9706
|
|
20240109,100200,5473063365,4895,4910,4925,4890,2808
|
|
20240109,100100,5459287235,4910,4925,4965,4910,14375
|
|
20240109,100000,5388345580,4930,4885,4930,4840,11242
|
|
20240109,095900,5333305765,4885,4875,4930,4860,19909
|
|
20240109,095800,5235736300,4850,4895,4905,4805,32541
|
|
20240109,095700,5077848295,4895,4850,4950,4850,26220
|
|
20240109,095600,4950027065,4640,4640,4640,4640,0
|
|
20240109,095500,4950027065,4640,4925,4925,4640,48096
|
|
20240109,095400,4720201790,4920,4965,4985,4920,25892
|
|
20240109,095300,4591954525,4980,5010,5010,4955,10650
|
|
20240109,095200,4538867610,4995,4980,5040,4980,16221
|
|
20240109,095100,4457818100,4985,4970,5000,4960,8817
|
|
20240109,095000,4413992845,4965,4970,4985,4965,8119
|
|
20240109,094900,4373587750,4970,5030,5030,4970,11672
|
|
20240109,094800,4315217075,5040,5080,5080,5020,3722
|
|
20240109,094700,4296468955,5080,5010,5080,5000,12207
|
|
20240109,094600,4234823885,5000,5010,5030,5000,5256
|
|
20240109,094500,4208424025,5000,5000,5010,4980,5634
|
|
20240109,094400,4180297170,5010,5010,5030,4985,6796
|
|
20240109,094300,4146311670,5030,4995,5040,4985,13924
|
|
20240109,094200,4076674360,4970,5090,5090,4970,9510
|
|
20240109,094100,4028988040,5090,5000,5090,4960,24289
|
|
20240109,094000,3907291360,5000,5030,5070,5000,28846
|
|
20240109,093900,3762097710,5050,5100,5110,4965,52450
|
|
20240109,093800,3498906625,5110,5050,5180,5050,64427
|
|
20240109,093700,3168826575,5050,5140,5190,5040,69804
|
|
20240109,093600,2812540615,5150,5150,5160,5120,53732
|
|
20240109,093500,2536015995,5040,5040,5040,5040,0
|
|
20240109,093400,2536015995,5040,4970,5040,4940,48700
|
|
20240109,093300,2292844150,4970,4905,4975,4905,25959
|
|
20240109,093200,2164460535,4910,4870,4915,4870,7155
|
|
20240109,093100,2129385195,4890,4860,4895,4855,9435
|
|
20240109,093000,2083346735,4855,4830,4865,4820,6295
|
|
20240109,092900,2052901845,4835,4850,4855,4835,2466
|
|
20240109,092800,2040961065,4845,4860,4860,4845,1012
|
|
20240109,092700,2036051055,4845,4880,4885,4840,2976
|
|
20240109,092600,2021599855,4885,4875,4885,4865,2877
|
|
20240109,092500,2007568370,4875,4850,4885,4850,7041
|
|
20240109,092400,1973243575,4885,4850,4885,4840,2882
|
|
20240109,092300,1959243155,4870,4880,4880,4840,2190
|
|
20240109,092200,1948599890,4850,4845,4885,4815,7032
|
|
20240109,092100,1914492305,4850,4850,4865,4805,12461
|
|
20240109,092000,1854124330,4845,4865,4870,4845,4323
|
|
20240109,091900,1833123870,4860,4865,4865,4800,8416
|
|
20240109,091800,1792463880,4865,4915,4920,4820,12516
|
|
20240109,091700,1731507580,4920,4900,4970,4880,35164
|
|
20240109,091600,1558193760,4870,4865,4895,4840,14273
|
|
20240109,091500,1488705005,4870,4815,4870,4790,16466
|
|
20240109,091400,1409146075,4815,4750,4830,4750,28660
|
|
20240109,091300,1271867500,4750,4750,4760,4735,7899
|
|
20240109,091200,1234360795,4750,4755,4780,4750,4349
|
|
20240109,091100,1213648835,4750,4760,4770,4750,9270
|
|
20240109,091000,1169555125,4765,4805,4825,4765,14421
|
|
20240109,090900,1100534580,4805,4890,4910,4800,18083
|
|
20240109,090800,1012827900,4890,4800,4910,4785,45719
|
|
20240109,090700,790967300,4800,4785,4800,4770,13413
|
|
20240109,090600,726817290,4785,4805,4820,4780,14757
|
|
20240109,090500,655951310,4800,4790,4810,4770,11574
|
|
20240109,090400,600490180,4770,4770,4815,4750,30767
|
|
20240109,090300,453131885,4750,4665,4800,4660,24630
|
|
20240109,090200,336230505,4660,4675,4720,4655,4956
|
|
20240109,090100,313101590,4720,4635,4760,4635,33874
|
|
20240109,090000,153705150,4610,4590,4640,4555,33484
|