717 lines
36 KiB
CSV
717 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,205400,61323338635,4635,4635,4635,4635,97339
|
|
20240104,205300,61323338635,4635,4635,4635,4635,0
|
|
20240104,205200,61323338635,4635,4635,4635,4635,0
|
|
20240104,205100,61323338635,4635,4635,4635,4635,0
|
|
20240104,205000,61323338635,4635,4635,4635,4635,0
|
|
20240104,204900,61323338635,4635,4635,4635,4635,0
|
|
20240104,204800,61323338635,4635,4635,4635,4635,0
|
|
20240104,204700,61323338635,4635,4635,4635,4635,0
|
|
20240104,204600,61323338635,4635,4635,4635,4635,0
|
|
20240104,204500,61323338635,4635,4635,4635,4635,0
|
|
20240104,204400,61323338635,4635,4635,4635,4635,0
|
|
20240104,204300,61323338635,4635,4635,4635,4635,0
|
|
20240104,204200,61323338635,4635,4635,4635,4635,0
|
|
20240104,204100,61323338635,4635,4635,4635,4635,0
|
|
20240104,204000,61323338635,4635,4635,4635,4635,0
|
|
20240104,203900,61323338635,4635,4635,4635,4635,0
|
|
20240104,203800,61323338635,4635,4635,4635,4635,0
|
|
20240104,203700,61323338635,4635,4635,4635,4635,0
|
|
20240104,203600,61323338635,4635,4635,4635,4635,0
|
|
20240104,203500,61323338635,4635,4635,4635,4635,0
|
|
20240104,203400,61323338635,4635,4635,4635,4635,0
|
|
20240104,203300,61323338635,4635,4635,4635,4635,0
|
|
20240104,203200,61323338635,4635,4635,4635,4635,0
|
|
20240104,203100,61323338635,4635,4635,4635,4635,0
|
|
20240104,203000,61323338635,4635,4635,4635,4635,0
|
|
20240104,202900,61323338635,4635,4635,4635,4635,0
|
|
20240104,202800,61323338635,4635,4635,4635,4635,0
|
|
20240104,202700,61323338635,4635,4635,4635,4635,0
|
|
20240104,202600,61323338635,4635,4635,4635,4635,0
|
|
20240104,202500,61323338635,4635,4635,4635,4635,0
|
|
20240104,202400,61323338635,4635,4635,4635,4635,97339
|
|
20240104,202300,61323338635,4635,4635,4635,4635,0
|
|
20240104,202200,61323338635,4635,4635,4635,4635,0
|
|
20240104,202100,61323338635,4635,4635,4635,4635,0
|
|
20240104,202000,61323338635,4635,4635,4635,4635,0
|
|
20240104,201900,61323338635,4635,4635,4635,4635,0
|
|
20240104,201800,61323338635,4635,4635,4635,4635,0
|
|
20240104,201700,61323338635,4635,4635,4635,4635,0
|
|
20240104,201600,61323338635,4635,4635,4635,4635,0
|
|
20240104,201500,61323338635,4635,4635,4635,4635,0
|
|
20240104,201400,61323338635,4635,4635,4635,4635,0
|
|
20240104,201300,61323338635,4635,4635,4635,4635,0
|
|
20240104,201200,61323338635,4635,4635,4635,4635,0
|
|
20240104,201100,61323338635,4635,4635,4635,4635,0
|
|
20240104,201000,61323338635,4635,4635,4635,4635,0
|
|
20240104,200900,61323338635,4635,4635,4635,4635,0
|
|
20240104,200800,61323338635,4635,4635,4635,4635,0
|
|
20240104,200700,61323338635,4635,4635,4635,4635,0
|
|
20240104,200600,61323338635,4635,4635,4635,4635,0
|
|
20240104,200500,61323338635,4635,4635,4635,4635,0
|
|
20240104,200400,61323338635,4635,4635,4635,4635,0
|
|
20240104,200300,61323338635,4635,4635,4635,4635,0
|
|
20240104,200200,61323338635,4635,4635,4635,4635,0
|
|
20240104,200100,61323338635,4635,4635,4635,4635,0
|
|
20240104,200000,61323338635,4635,4635,4635,4635,0
|
|
20240104,195900,61323338635,4635,4635,4635,4635,0
|
|
20240104,195800,61323338635,4635,4635,4635,4635,0
|
|
20240104,195700,61323338635,4635,4635,4635,4635,0
|
|
20240104,195600,61323338635,4635,4635,4635,4635,0
|
|
20240104,195500,61323338635,4635,4635,4635,4635,0
|
|
20240104,195400,61323338635,4635,4635,4635,4635,97339
|
|
20240104,195300,61323338635,4635,4635,4635,4635,0
|
|
20240104,195200,61323338635,4635,4635,4635,4635,0
|
|
20240104,195100,61323338635,4635,4635,4635,4635,0
|
|
20240104,195000,61323338635,4635,4635,4635,4635,0
|
|
20240104,194900,61323338635,4635,4635,4635,4635,0
|
|
20240104,194800,61323338635,4635,4635,4635,4635,0
|
|
20240104,194700,61323338635,4635,4635,4635,4635,0
|
|
20240104,194600,61323338635,4635,4635,4635,4635,0
|
|
20240104,194500,61323338635,4635,4635,4635,4635,0
|
|
20240104,194400,61323338635,4635,4635,4635,4635,0
|
|
20240104,194300,61323338635,4635,4635,4635,4635,0
|
|
20240104,194200,61323338635,4635,4635,4635,4635,0
|
|
20240104,194100,61323338635,4635,4635,4635,4635,0
|
|
20240104,194000,61323338635,4635,4635,4635,4635,0
|
|
20240104,193900,61323338635,4635,4635,4635,4635,0
|
|
20240104,193800,61323338635,4635,4635,4635,4635,0
|
|
20240104,193700,61323338635,4635,4635,4635,4635,0
|
|
20240104,193600,61323338635,4635,4635,4635,4635,0
|
|
20240104,193500,61323338635,4635,4635,4635,4635,0
|
|
20240104,193400,61323338635,4635,4635,4635,4635,0
|
|
20240104,193300,61323338635,4635,4635,4635,4635,0
|
|
20240104,193200,61323338635,4635,4635,4635,4635,0
|
|
20240104,193100,61323338635,4635,4635,4635,4635,0
|
|
20240104,193000,61323338635,4635,4635,4635,4635,0
|
|
20240104,192900,61323338635,4635,4635,4635,4635,0
|
|
20240104,192800,61323338635,4635,4635,4635,4635,0
|
|
20240104,192700,61323338635,4635,4635,4635,4635,0
|
|
20240104,192600,61323338635,4635,4635,4635,4635,0
|
|
20240104,192500,61323338635,4635,4635,4635,4635,0
|
|
20240104,192400,61323338635,4635,4635,4635,4635,97339
|
|
20240104,192300,61323338635,4635,4635,4635,4635,0
|
|
20240104,192200,61323338635,4635,4635,4635,4635,0
|
|
20240104,192100,61323338635,4635,4635,4635,4635,0
|
|
20240104,192000,61323338635,4635,4635,4635,4635,0
|
|
20240104,191900,61323338635,4635,4635,4635,4635,0
|
|
20240104,191800,61323338635,4635,4635,4635,4635,0
|
|
20240104,191700,61323338635,4635,4635,4635,4635,0
|
|
20240104,191600,61323338635,4635,4635,4635,4635,0
|
|
20240104,191500,61323338635,4635,4635,4635,4635,0
|
|
20240104,191400,61323338635,4635,4635,4635,4635,0
|
|
20240104,191300,61323338635,4635,4635,4635,4635,0
|
|
20240104,191200,61323338635,4635,4635,4635,4635,0
|
|
20240104,191100,61323338635,4635,4635,4635,4635,0
|
|
20240104,191000,61323338635,4635,4635,4635,4635,0
|
|
20240104,190900,61323338635,4635,4635,4635,4635,0
|
|
20240104,190800,61323338635,4635,4635,4635,4635,0
|
|
20240104,190700,61323338635,4635,4635,4635,4635,0
|
|
20240104,190600,61323338635,4635,4635,4635,4635,0
|
|
20240104,190500,61323338635,4635,4635,4635,4635,0
|
|
20240104,190400,61323338635,4635,4635,4635,4635,0
|
|
20240104,190300,61323338635,4635,4635,4635,4635,0
|
|
20240104,190200,61323338635,4635,4635,4635,4635,0
|
|
20240104,190100,61323338635,4635,4635,4635,4635,0
|
|
20240104,190000,61323338635,4635,4635,4635,4635,0
|
|
20240104,185900,61323338635,4635,4635,4635,4635,0
|
|
20240104,185800,61323338635,4635,4635,4635,4635,0
|
|
20240104,185700,61323338635,4635,4635,4635,4635,0
|
|
20240104,185600,61323338635,4635,4635,4635,4635,0
|
|
20240104,185500,61323338635,4635,4635,4635,4635,0
|
|
20240104,185400,61323338635,4635,4635,4635,4635,97339
|
|
20240104,185300,61323338635,4635,4635,4635,4635,0
|
|
20240104,185200,61323338635,4635,4635,4635,4635,0
|
|
20240104,185100,61323338635,4635,4635,4635,4635,0
|
|
20240104,185000,61323338635,4635,4635,4635,4635,0
|
|
20240104,184900,61323338635,4635,4635,4635,4635,0
|
|
20240104,184800,61323338635,4635,4635,4635,4635,0
|
|
20240104,184700,61323338635,4635,4635,4635,4635,0
|
|
20240104,184600,61323338635,4635,4635,4635,4635,0
|
|
20240104,184500,61323338635,4635,4635,4635,4635,0
|
|
20240104,184400,61323338635,4635,4635,4635,4635,0
|
|
20240104,184300,61323338635,4635,4635,4635,4635,0
|
|
20240104,184200,61323338635,4635,4635,4635,4635,0
|
|
20240104,184100,61323338635,4635,4635,4635,4635,0
|
|
20240104,184000,61323338635,4635,4635,4635,4635,0
|
|
20240104,183900,61323338635,4635,4635,4635,4635,0
|
|
20240104,183800,61323338635,4635,4635,4635,4635,0
|
|
20240104,183700,61323338635,4635,4635,4635,4635,0
|
|
20240104,183600,61323338635,4635,4635,4635,4635,0
|
|
20240104,183500,61323338635,4635,4635,4635,4635,0
|
|
20240104,183400,61323338635,4635,4635,4635,4635,0
|
|
20240104,183300,61323338635,4635,4635,4635,4635,0
|
|
20240104,183200,61323338635,4635,4635,4635,4635,0
|
|
20240104,183100,61323338635,4635,4635,4635,4635,0
|
|
20240104,183000,61323338635,4635,4635,4635,4635,0
|
|
20240104,182900,61323338635,4635,4635,4635,4635,0
|
|
20240104,182800,61323338635,4635,4635,4635,4635,0
|
|
20240104,182700,61323338635,4635,4635,4635,4635,0
|
|
20240104,182600,61323338635,4635,4635,4635,4635,0
|
|
20240104,182500,61323338635,4635,4635,4635,4635,0
|
|
20240104,182400,61323338635,4635,4635,4635,4635,97339
|
|
20240104,182300,61323338635,4635,4635,4635,4635,0
|
|
20240104,182200,61323338635,4635,4635,4635,4635,0
|
|
20240104,182100,61323338635,4635,4635,4635,4635,0
|
|
20240104,182000,61323338635,4635,4635,4635,4635,0
|
|
20240104,181900,61323338635,4635,4635,4635,4635,0
|
|
20240104,181800,61323338635,4635,4635,4635,4635,0
|
|
20240104,181700,61323338635,4635,4635,4635,4635,0
|
|
20240104,181600,61323338635,4635,4635,4635,4635,0
|
|
20240104,181500,61323338635,4635,4635,4635,4635,0
|
|
20240104,181400,61323338635,4635,4635,4635,4635,0
|
|
20240104,181300,61323338635,4635,4635,4635,4635,0
|
|
20240104,181200,61323338635,4635,4635,4635,4635,0
|
|
20240104,181100,61323338635,4635,4635,4635,4635,0
|
|
20240104,181000,61323338635,4635,4635,4635,4635,0
|
|
20240104,180900,61323338635,4635,4635,4635,4635,0
|
|
20240104,180800,61323338635,4635,4635,4635,4635,0
|
|
20240104,180700,61323338635,4635,4635,4635,4635,0
|
|
20240104,180600,61323338635,4635,4635,4635,4635,0
|
|
20240104,180500,61323338635,4635,4635,4635,4635,0
|
|
20240104,180400,61323338635,4635,4635,4635,4635,0
|
|
20240104,180300,61323338635,4635,4635,4635,4635,0
|
|
20240104,180200,61323338635,4635,4635,4635,4635,0
|
|
20240104,180100,61323338635,4635,4635,4635,4635,0
|
|
20240104,180000,61323338635,4635,4635,4635,4635,0
|
|
20240104,175900,61323338635,4635,4635,4635,4635,0
|
|
20240104,175800,61323338635,4635,4635,4635,4635,0
|
|
20240104,175700,61323338635,4635,4635,4635,4635,0
|
|
20240104,175600,61323338635,4635,4635,4635,4635,0
|
|
20240104,175500,61323338635,4635,4635,4635,4635,0
|
|
20240104,175400,61323338635,4635,4635,4635,4635,97339
|
|
20240104,175300,61323338635,4635,4635,4635,4635,0
|
|
20240104,175200,61323338635,4635,4635,4635,4635,0
|
|
20240104,175100,61323338635,4635,4635,4635,4635,0
|
|
20240104,175000,61323338635,4635,4635,4635,4635,0
|
|
20240104,174900,61323338635,4635,4635,4635,4635,0
|
|
20240104,174800,61323338635,4635,4635,4635,4635,0
|
|
20240104,174700,61323338635,4635,4635,4635,4635,0
|
|
20240104,174600,61323338635,4635,4635,4635,4635,0
|
|
20240104,174500,61323338635,4635,4635,4635,4635,0
|
|
20240104,174400,61323338635,4635,4635,4635,4635,0
|
|
20240104,174300,61323338635,4635,4635,4635,4635,0
|
|
20240104,174200,61323338635,4635,4635,4635,4635,0
|
|
20240104,174100,61323338635,4635,4635,4635,4635,0
|
|
20240104,174000,61323338635,4635,4635,4635,4635,0
|
|
20240104,173900,61323338635,4635,4635,4635,4635,0
|
|
20240104,173800,61323338635,4635,4635,4635,4635,0
|
|
20240104,173700,61323338635,4635,4635,4635,4635,0
|
|
20240104,173600,61323338635,4635,4635,4635,4635,0
|
|
20240104,173500,61323338635,4635,4635,4635,4635,0
|
|
20240104,173400,61323338635,4635,4635,4635,4635,0
|
|
20240104,173300,61323338635,4635,4635,4635,4635,0
|
|
20240104,173200,61323338635,4635,4635,4635,4635,0
|
|
20240104,173100,61323338635,4635,4635,4635,4635,0
|
|
20240104,173000,61323338635,4635,4635,4635,4635,0
|
|
20240104,172900,61323338635,4635,4635,4635,4635,0
|
|
20240104,172800,61323338635,4635,4635,4635,4635,0
|
|
20240104,172700,61323338635,4635,4635,4635,4635,0
|
|
20240104,172600,61323338635,4635,4635,4635,4635,0
|
|
20240104,172500,61323338635,4635,4635,4635,4635,0
|
|
20240104,172400,61323338635,4635,4635,4635,4635,97339
|
|
20240104,172300,61323338635,4635,4635,4635,4635,0
|
|
20240104,172200,61323338635,4635,4635,4635,4635,0
|
|
20240104,172100,61323338635,4635,4635,4635,4635,0
|
|
20240104,172000,61323338635,4635,4635,4635,4635,0
|
|
20240104,171900,61323338635,4635,4635,4635,4635,0
|
|
20240104,171800,61323338635,4635,4635,4635,4635,0
|
|
20240104,171700,61323338635,4635,4635,4635,4635,0
|
|
20240104,171600,61323338635,4635,4635,4635,4635,0
|
|
20240104,171500,61323338635,4635,4635,4635,4635,0
|
|
20240104,171400,61323338635,4635,4635,4635,4635,0
|
|
20240104,171300,61323338635,4635,4635,4635,4635,0
|
|
20240104,171200,61323338635,4635,4635,4635,4635,0
|
|
20240104,171100,61323338635,4635,4635,4635,4635,0
|
|
20240104,171000,61323338635,4635,4635,4635,4635,0
|
|
20240104,170900,61323338635,4635,4635,4635,4635,0
|
|
20240104,170800,61323338635,4635,4635,4635,4635,0
|
|
20240104,170700,61323338635,4635,4635,4635,4635,0
|
|
20240104,170600,61323338635,4635,4635,4635,4635,0
|
|
20240104,170500,61323338635,4635,4635,4635,4635,0
|
|
20240104,170400,61323338635,4635,4635,4635,4635,0
|
|
20240104,170300,61323338635,4635,4635,4635,4635,0
|
|
20240104,170200,61323338635,4635,4635,4635,4635,0
|
|
20240104,170100,61323338635,4635,4635,4635,4635,0
|
|
20240104,170000,61323338635,4635,4635,4635,4635,0
|
|
20240104,165900,61323338635,4635,4635,4635,4635,0
|
|
20240104,165800,61323338635,4635,4635,4635,4635,0
|
|
20240104,165700,61323338635,4635,4635,4635,4635,0
|
|
20240104,165600,61323338635,4635,4635,4635,4635,0
|
|
20240104,165500,61323338635,4635,4635,4635,4635,0
|
|
20240104,165400,61323338635,4635,4635,4635,4635,97339
|
|
20240104,165300,61323338635,4635,4635,4635,4635,0
|
|
20240104,165200,61323338635,4635,4635,4635,4635,0
|
|
20240104,165100,61323338635,4635,4635,4635,4635,0
|
|
20240104,165000,61323338635,4635,4635,4635,4635,0
|
|
20240104,164900,61323338635,4635,4635,4635,4635,0
|
|
20240104,164800,61323338635,4635,4635,4635,4635,0
|
|
20240104,164700,61323338635,4635,4635,4635,4635,0
|
|
20240104,164600,61323338635,4635,4635,4635,4635,0
|
|
20240104,164500,61323338635,4635,4635,4635,4635,0
|
|
20240104,164400,61323338635,4635,4635,4635,4635,0
|
|
20240104,164300,61323338635,4635,4635,4635,4635,0
|
|
20240104,164200,61323338635,4635,4635,4635,4635,0
|
|
20240104,164100,61323338635,4635,4635,4635,4635,0
|
|
20240104,164000,61323338635,4635,4635,4635,4635,0
|
|
20240104,163900,61323338635,4635,4635,4635,4635,0
|
|
20240104,163800,61323338635,4635,4635,4635,4635,0
|
|
20240104,163700,61323338635,4635,4635,4635,4635,0
|
|
20240104,163600,61323338635,4635,4635,4635,4635,0
|
|
20240104,163500,61323338635,4635,4635,4635,4635,0
|
|
20240104,163400,61323338635,4635,4635,4635,4635,0
|
|
20240104,163300,61323338635,4635,4635,4635,4635,0
|
|
20240104,163200,61323338635,4635,4635,4635,4635,0
|
|
20240104,163100,61323338635,4635,4635,4635,4635,0
|
|
20240104,163000,61323338635,4635,4635,4635,4635,0
|
|
20240104,162900,61323338635,4635,4635,4635,4635,0
|
|
20240104,162800,61323338635,4635,4635,4635,4635,0
|
|
20240104,162700,61323338635,4635,4635,4635,4635,0
|
|
20240104,162600,61323338635,4635,4635,4635,4635,0
|
|
20240104,162500,61323338635,4635,4635,4635,4635,0
|
|
20240104,162400,61323338635,4635,4635,4635,4635,97339
|
|
20240104,162300,61323338635,4635,4635,4635,4635,0
|
|
20240104,162200,61323338635,4635,4635,4635,4635,0
|
|
20240104,162100,61323338635,4635,4635,4635,4635,0
|
|
20240104,162000,61323338635,4635,4635,4635,4635,0
|
|
20240104,161900,61323338635,4635,4635,4635,4635,0
|
|
20240104,161800,61323338635,4635,4635,4635,4635,0
|
|
20240104,161700,61323338635,4635,4635,4635,4635,0
|
|
20240104,161600,61323338635,4635,4635,4635,4635,0
|
|
20240104,161500,61323338635,4635,4635,4635,4635,0
|
|
20240104,161400,61323338635,4635,4635,4635,4635,0
|
|
20240104,161300,61323338635,4635,4635,4635,4635,0
|
|
20240104,161200,61323338635,4635,4635,4635,4635,0
|
|
20240104,161100,61323338635,4635,4635,4635,4635,0
|
|
20240104,161000,61323338635,4635,4635,4635,4635,0
|
|
20240104,160900,61323338635,4635,4635,4635,4635,0
|
|
20240104,160800,61323338635,4635,4635,4635,4635,0
|
|
20240104,160700,61323338635,4635,4635,4635,4635,0
|
|
20240104,160600,61323338635,4635,4635,4635,4635,0
|
|
20240104,160500,61323338635,4635,4635,4635,4635,0
|
|
20240104,160400,61323338635,4635,4635,4635,4635,0
|
|
20240104,160300,61323338635,4635,4635,4635,4635,0
|
|
20240104,160200,61323338635,4635,4635,4635,4635,0
|
|
20240104,160100,61323338635,4635,4635,4635,4635,0
|
|
20240104,160000,61323338635,4635,4635,4635,4635,0
|
|
20240104,155900,61323338635,4635,4635,4635,4635,0
|
|
20240104,155800,61323338635,4635,4635,4635,4635,0
|
|
20240104,155700,61323338635,4635,4635,4635,4635,0
|
|
20240104,155600,61323338635,4635,4635,4635,4635,0
|
|
20240104,155500,61323338635,4635,4635,4635,4635,0
|
|
20240104,155400,61323338635,4635,4635,4635,4635,97339
|
|
20240104,155300,61323338635,4635,4635,4635,4635,0
|
|
20240104,155200,61323338635,4635,4635,4635,4635,0
|
|
20240104,155100,61323338635,4635,4635,4635,4635,0
|
|
20240104,155000,61323338635,4635,4635,4635,4635,0
|
|
20240104,154900,61323338635,4635,4635,4635,4635,0
|
|
20240104,154800,61323338635,4635,4635,4635,4635,0
|
|
20240104,154700,61323338635,4635,4635,4635,4635,0
|
|
20240104,154600,61323338635,4635,4635,4635,4635,0
|
|
20240104,154500,61323338635,4635,4635,4635,4635,0
|
|
20240104,154400,61323338635,4635,4635,4635,4635,0
|
|
20240104,154300,61323338635,4635,4635,4635,4635,0
|
|
20240104,154200,61323338635,4635,4635,4635,4635,0
|
|
20240104,154100,61323338635,4635,4635,4635,4635,0
|
|
20240104,154000,61323338635,4635,4635,4635,4635,0
|
|
20240104,153900,61323338635,4635,4635,4635,4635,0
|
|
20240104,153800,61323338635,4635,4635,4635,4635,0
|
|
20240104,153700,61323338635,4635,4635,4635,4635,0
|
|
20240104,153600,61323338635,4635,4635,4635,4635,0
|
|
20240104,153500,61323338635,4635,4635,4635,4635,0
|
|
20240104,153400,61323338635,4635,4635,4635,4635,0
|
|
20240104,153300,61323338635,4635,4635,4635,4635,0
|
|
20240104,153200,61323338635,4635,4635,4635,4635,0
|
|
20240104,153100,61323338635,4635,4635,4635,4635,0
|
|
20240104,153000,61323338635,4635,4635,4635,4635,97339
|
|
20240104,152900,60872172370,4610,4610,4610,4610,0
|
|
20240104,152800,60872172370,4610,4610,4610,4610,0
|
|
20240104,152700,60872172370,4610,4610,4610,4610,0
|
|
20240104,152600,60872172370,4610,4610,4610,4610,0
|
|
20240104,152500,60872172370,4610,4610,4610,4610,0
|
|
20240104,152400,60872172370,4610,4610,4610,4610,0
|
|
20240104,152300,60872172370,4610,4610,4610,4610,0
|
|
20240104,152200,60872172370,4610,4610,4610,4610,0
|
|
20240104,152100,60872172370,4610,4610,4610,4610,0
|
|
20240104,152000,60872172370,4610,4610,4610,4610,0
|
|
20240104,151900,60872172370,4610,4595,4610,4580,54592
|
|
20240104,151800,60621458740,4585,4555,4590,4550,49235
|
|
20240104,151700,60396158590,4550,4550,4555,4530,28730
|
|
20240104,151600,60265545125,4545,4535,4550,4525,32458
|
|
20240104,151500,60118276570,4535,4545,4545,4520,15121
|
|
20240104,151400,60049713895,4550,4555,4560,4535,30635
|
|
20240104,151300,59910250050,4550,4515,4555,4515,29256
|
|
20240104,151200,59777511555,4510,4480,4515,4480,25492
|
|
20240104,151100,59662637410,4480,4465,4485,4465,22395
|
|
20240104,151000,59562359195,4465,4490,4500,4450,50200
|
|
20240104,150900,59338441010,4490,4510,4510,4485,20525
|
|
20240104,150800,59246172815,4505,4510,4515,4500,12618
|
|
20240104,150700,59189257300,4510,4495,4510,4490,18939
|
|
20240104,150600,59104068200,4495,4535,4535,4490,28224
|
|
20240104,150500,58976785860,4535,4540,4555,4515,52671
|
|
20240104,150400,58737949185,4530,4505,4545,4505,40245
|
|
20240104,150300,58555700075,4505,4490,4515,4490,38000
|
|
20240104,150200,58384737240,4490,4440,4500,4410,91643
|
|
20240104,150100,57976306605,4420,4475,4485,4415,122297
|
|
20240104,150000,57431737880,4475,4505,4530,4465,85299
|
|
20240104,145900,57048312880,4510,4515,4535,4505,68079
|
|
20240104,145800,56740907080,4515,4580,4585,4510,65390
|
|
20240104,145700,56444007775,4580,4595,4615,4565,57438
|
|
20240104,145600,56180541640,4595,4555,4595,4540,56343
|
|
20240104,145500,55923387770,4550,4570,4570,4525,91196
|
|
20240104,145400,55508639595,4570,4580,4585,4570,39408
|
|
20240104,145300,55328368425,4580,4595,4600,4575,50170
|
|
20240104,145200,55098315495,4600,4610,4620,4590,72081
|
|
20240104,145100,54766557440,4610,4660,4665,4610,49571
|
|
20240104,145000,54536808530,4660,4680,4690,4660,34208
|
|
20240104,144900,54376791880,4685,4690,4695,4675,24275
|
|
20240104,144800,54263121595,4695,4655,4695,4650,19997
|
|
20240104,144700,54169694335,4655,4670,4680,4645,86215
|
|
20240104,144600,53767594515,4670,4720,4725,4670,36833
|
|
20240104,144500,53594461735,4720,4750,4750,4715,33052
|
|
20240104,144400,53438237155,4750,4770,4775,4745,35843
|
|
20240104,144300,53267526535,4770,4720,4775,4715,45331
|
|
20240104,144200,53052338705,4720,4670,4725,4660,46230
|
|
20240104,144100,52835327830,4670,4665,4685,4650,96190
|
|
20240104,144000,52386459180,4670,4720,4725,4670,86414
|
|
20240104,143900,51980354030,4710,4745,4750,4710,55807
|
|
20240104,143800,51716745200,4730,4770,4775,4730,46333
|
|
20240104,143700,51496199680,4770,4800,4810,4755,86089
|
|
20240104,143600,51084935225,4800,4810,4820,4795,46576
|
|
20240104,143500,50861182585,4815,4820,4855,4805,69332
|
|
20240104,143400,50526622365,4820,4790,4865,4785,140134
|
|
20240104,143300,49849467715,4790,4805,4815,4790,30836
|
|
20240104,143200,49701451145,4815,4790,4835,4785,46107
|
|
20240104,143100,49479793290,4790,4785,4800,4775,65469
|
|
20240104,143000,49166469370,4785,4830,4830,4780,89386
|
|
20240104,142900,48737241715,4820,4800,4845,4785,81193
|
|
20240104,142800,48346315465,4800,4805,4850,4785,104364
|
|
20240104,142700,47843346405,4815,4715,4815,4710,91195
|
|
20240104,142600,47409182285,4710,4745,4745,4705,45591
|
|
20240104,142500,47194233905,4730,4705,4750,4700,62414
|
|
20240104,142400,46899747180,4705,4730,4735,4705,86507
|
|
20240104,142300,46491439440,4740,4695,4740,4690,80265
|
|
20240104,142200,46113088220,4700,4655,4720,4645,101690
|
|
20240104,142100,45637659685,4655,4765,4780,4625,230063
|
|
20240104,142000,44559048935,4765,4790,4810,4765,115031
|
|
20240104,141900,44008334840,4795,4830,4845,4785,96545
|
|
20240104,141800,43544543195,4830,4875,4875,4825,58508
|
|
20240104,141700,43260696880,4875,4855,4885,4800,154032
|
|
20240104,141600,42514149365,4860,4875,4880,4855,75256
|
|
20240104,141500,42148262995,4860,4925,4935,4855,173276
|
|
20240104,141400,41299461520,4930,4865,4950,4860,255129
|
|
20240104,141300,40047739660,4860,4845,4875,4845,79714
|
|
20240104,141200,39660176660,4850,4815,4900,4785,186025
|
|
20240104,141100,38760707345,4825,4880,4925,4815,226140
|
|
20240104,141000,37654788340,4885,4835,4905,4810,194654
|
|
20240104,140900,36708873580,4840,4855,4890,4780,208025
|
|
20240104,140800,35703085890,4855,4910,4915,4850,165376
|
|
20240104,140700,34894593055,4910,4945,4960,4860,340996
|
|
20240104,140600,33213804030,4960,4865,4960,4865,465943
|
|
20240104,140500,30918128570,4855,4875,4900,4850,237904
|
|
20240104,140400,29757272450,4875,4885,4930,4830,244768
|
|
20240104,140300,28562028290,4885,4780,4910,4760,281925
|
|
20240104,140200,27195723980,4770,4870,4935,4760,626060
|
|
20240104,140100,24145132050,4860,4835,4870,4810,276224
|
|
20240104,140000,22809540515,4835,4780,4840,4765,317690
|
|
20240104,135900,21281246960,4780,4785,4820,4765,383747
|
|
20240104,135800,19443426890,4780,4790,4805,4720,468768
|
|
20240104,135700,17205401370,4780,4595,4830,4585,635538
|
|
20240104,135600,14210390910,4600,4720,4720,4570,321562
|
|
20240104,135500,12702189800,4705,4705,4705,4705,0
|
|
20240104,135400,12702189800,4705,4575,4710,4480,625955
|
|
20240104,135300,9802202900,4580,4420,4580,4405,330751
|
|
20240104,135200,8320846085,4420,4405,4425,4395,58948
|
|
20240104,135100,8060791070,4405,4400,4410,4390,44618
|
|
20240104,135000,7864537190,4395,4355,4400,4355,35906
|
|
20240104,134900,7707497775,4360,4360,4370,4360,8425
|
|
20240104,134800,7670730015,4365,4350,4370,4345,3590
|
|
20240104,134700,7655080540,4350,4330,4350,4330,9904
|
|
20240104,134600,7612099515,4325,4365,4375,4325,40757
|
|
20240104,134500,7434869765,4365,4365,4375,4355,27076
|
|
20240104,134400,7316628225,4365,4395,4400,4355,32607
|
|
20240104,134300,7174014860,4390,4400,4410,4390,35672
|
|
20240104,134200,7017023720,4400,4410,4425,4395,53674
|
|
20240104,134100,6780296885,4410,4370,4410,4355,48628
|
|
20240104,134000,6567167400,4390,4400,4405,4370,30537
|
|
20240104,133900,6433120235,4400,4415,4425,4385,55114
|
|
20240104,133800,6190328220,4415,4380,4435,4370,73697
|
|
20240104,133700,5865362300,4380,4380,4390,4360,30331
|
|
20240104,133600,5732715160,4380,4370,4390,4365,19874
|
|
20240104,133500,5645713215,4390,4380,4410,4355,43186
|
|
20240104,133400,5455929495,4390,4335,4390,4335,15466
|
|
20240104,133300,5388463315,4335,4360,4380,4305,46291
|
|
20240104,133200,5187154720,4360,4410,4415,4275,81705
|
|
20240104,133100,4829196460,4410,4350,4420,4340,107809
|
|
20240104,133000,4356200810,4350,4335,4350,4330,9710
|
|
20240104,132900,4314080220,4345,4325,4355,4325,19977
|
|
20240104,132800,4227388165,4325,4320,4325,4315,4485
|
|
20240104,132700,4208004025,4315,4320,4330,4305,5953
|
|
20240104,132600,4182286020,4330,4315,4330,4300,9609
|
|
20240104,132500,4140738145,4300,4300,4320,4285,5949
|
|
20240104,132400,4115151125,4300,4320,4330,4295,5956
|
|
20240104,132300,4089454520,4320,4310,4325,4310,13405
|
|
20240104,132200,4031578910,4310,4295,4310,4290,4119
|
|
20240104,132100,4013883795,4290,4290,4290,4285,1749
|
|
20240104,132000,4006380910,4285,4295,4295,4280,704
|
|
20240104,131900,4003364505,4295,4280,4295,4280,1049
|
|
20240104,131800,3998869605,4280,4275,4280,4270,4416
|
|
20240104,131700,3979989785,4275,4265,4280,4260,1893
|
|
20240104,131600,3971905060,4265,4290,4290,4265,11925
|
|
20240104,131500,3920880230,4290,4310,4315,4285,9268
|
|
20240104,131400,3881056450,4310,4290,4315,4290,9382
|
|
20240104,131300,3840653650,4290,4300,4305,4275,11440
|
|
20240104,131200,3791584870,4300,4310,4310,4290,5788
|
|
20240104,131100,3766678600,4305,4345,4345,4295,27656
|
|
20240104,131000,3647632780,4350,4330,4355,4305,44293
|
|
20240104,130900,3455587090,4350,4305,4370,4300,58848
|
|
20240104,130800,3200437295,4305,4320,4320,4305,13720
|
|
20240104,130700,3141260745,4320,4335,4335,4290,17011
|
|
20240104,130600,3067741180,4330,4290,4340,4285,34899
|
|
20240104,130500,2916891505,4295,4310,4330,4275,29209
|
|
20240104,130400,2791282980,4310,4235,4325,4225,40973
|
|
20240104,130300,2616017640,4245,4225,4245,4220,9136
|
|
20240104,130200,2577339035,4230,4225,4230,4220,3546
|
|
20240104,130100,2562351685,4230,4220,4230,4220,815
|
|
20240104,130000,2558908875,4210,4230,4230,4210,4157
|
|
20240104,125900,2541331255,4230,4205,4230,4205,5394
|
|
20240104,125800,2518606285,4205,4200,4205,4195,1543
|
|
20240104,125700,2512126870,4195,4195,4195,4195,9
|
|
20240104,125600,2512089115,4200,4200,4200,4200,199
|
|
20240104,125500,2511253315,4200,4195,4200,4195,738
|
|
20240104,125400,2508156870,4200,4200,4200,4200,59
|
|
20240104,125300,2507909070,4200,4200,4200,4195,1058
|
|
20240104,125200,2503468540,4200,4200,4200,4200,3245
|
|
20240104,125100,2489839540,4195,4195,4200,4195,15
|
|
20240104,125000,2489776590,4195,4200,4200,4195,738
|
|
20240104,124900,2486677015,4195,4200,4200,4195,1638
|
|
20240104,124800,2479804505,4200,4200,4200,4200,52
|
|
20240104,124700,2479586105,4195,4195,4200,4195,4026
|
|
20240104,124600,2462684195,4195,4190,4200,4190,2345
|
|
20240104,124500,2452847150,4190,4190,4190,4190,223
|
|
20240104,124400,2451912780,4190,4190,4190,4190,22
|
|
20240104,124300,2451820600,4190,4185,4190,4185,2418
|
|
20240104,124200,2441701215,4185,4185,4185,4185,0
|
|
20240104,124100,2441701215,4185,4190,4190,4185,1220
|
|
20240104,124000,2436595510,4190,4195,4195,4190,224
|
|
20240104,123900,2435656600,4195,4190,4195,4190,306
|
|
20240104,123800,2434373605,4190,4190,4190,4190,270
|
|
20240104,123700,2433242305,4195,4195,4195,4190,1412
|
|
20240104,123600,2427320655,4195,4190,4195,4190,901
|
|
20240104,123500,2423544550,4180,4180,4180,4180,943
|
|
20240104,123400,2419602810,4180,4180,4180,4180,86
|
|
20240104,123300,2419243330,4180,4185,4185,4180,2274
|
|
20240104,123200,2409737985,4190,4185,4190,4185,711
|
|
20240104,123100,2406762445,4185,4185,4185,4185,1101
|
|
20240104,123000,2402154760,4185,4185,4185,4185,1
|
|
20240104,122900,2402150575,4180,4185,4185,4180,1301
|
|
20240104,122800,2396712390,4185,4185,4185,4180,1382
|
|
20240104,122700,2390929095,4185,4185,4185,4185,16
|
|
20240104,122600,2390862135,4185,4180,4185,4180,288
|
|
20240104,122500,2389657355,4180,4185,4185,4180,767
|
|
20240104,122400,2386450105,4185,4180,4190,4180,204
|
|
20240104,122300,2385596365,4180,4180,4180,4180,1
|
|
20240104,122200,2385592185,4180,4180,4180,4180,200
|
|
20240104,122100,2384756185,4180,4180,4180,4180,339
|
|
20240104,122000,2383339165,4180,4180,4180,4180,584
|
|
20240104,121900,2380898045,4190,4180,4190,4180,31
|
|
20240104,121800,2380768165,4190,4180,4190,4180,2040
|
|
20240104,121700,2372240955,4180,4180,4180,4180,418
|
|
20240104,121600,2370493715,4180,4180,4180,4175,1937
|
|
20240104,121500,2362400360,4180,4185,4190,4180,4185
|
|
20240104,121400,2344905165,4185,4185,4190,4185,98
|
|
20240104,121300,2344494985,4185,4190,4190,4185,7716
|
|
20240104,121200,2312202525,4190,4185,4190,4185,197
|
|
20240104,121100,2311377250,4185,4185,4190,4185,2155
|
|
20240104,121000,2302358505,4185,4190,4190,4185,1338
|
|
20240104,120900,2296752715,4190,4190,4190,4190,619
|
|
20240104,120800,2294159105,4190,4190,4190,4190,1061
|
|
20240104,120700,2289713515,4190,4190,4195,4190,4559
|
|
20240104,120600,2270610890,4195,4195,4195,4195,39
|
|
20240104,120500,2270447285,4195,4200,4200,4190,7
|
|
20240104,120400,2270417900,4200,4200,4200,4200,30
|
|
20240104,120300,2270291900,4190,4195,4200,4190,1305
|
|
20240104,120200,2264817670,4200,4195,4200,4195,84
|
|
20240104,120100,2264465130,4195,4190,4195,4190,951
|
|
20240104,120000,2260479440,4200,4200,4200,4200,119
|
|
20240104,115900,2259979640,4200,4190,4200,4190,7
|
|
20240104,115800,2259950250,4190,4190,4190,4190,1339
|
|
20240104,115700,2254339840,4190,4190,4190,4185,265
|
|
20240104,115600,2253229990,4190,4185,4190,4185,233
|
|
20240104,115500,2252254570,4185,4190,4190,4185,1005
|
|
20240104,115400,2248047430,4190,4190,4190,4185,3204
|
|
20240104,115300,2234622690,4190,4195,4195,4190,1076
|
|
20240104,115200,2230109070,4190,4190,4190,4190,2110
|
|
20240104,115100,2221268170,4190,4190,4190,4190,1243
|
|
20240104,115000,2216060000,4190,4185,4190,4185,18
|
|
20240104,114900,2215984660,4185,4185,4185,4185,1699
|
|
20240104,114800,2208874345,4190,4190,4190,4185,334
|
|
20240104,114700,2207475900,4185,4190,4190,4185,227
|
|
20240104,114600,2206525300,4190,4190,4190,4190,61
|
|
20240104,114500,2206269710,4190,4190,4190,4190,1058
|
|
20240104,114400,2201836690,4190,4190,4190,4190,2251
|
|
20240104,114300,2192405000,4190,4200,4200,4190,188
|
|
20240104,114200,2191616470,4200,4190,4200,4185,515
|
|
20240104,114100,2189459475,4185,4205,4205,4185,1235
|
|
20240104,114000,2184290910,4210,4205,4210,4205,442
|
|
20240104,113900,2182430645,4190,4190,4210,4185,1398
|
|
20240104,113800,2176573610,4210,4200,4210,4190,556
|
|
20240104,113700,2174243350,4200,4190,4200,4190,1366
|
|
20240104,113600,2168507960,4200,4200,4200,4190,511
|
|
20240104,113500,2166366760,4200,4190,4200,4190,156
|
|
20240104,113400,2165713110,4190,4190,4200,4185,478
|
|
20240104,113300,2163711385,4185,4185,4185,4185,946
|
|
20240104,113200,2159752375,4180,4180,4185,4180,104
|
|
20240104,113100,2159317640,4185,4185,4185,4185,210
|
|
20240104,113000,2158438790,4185,4175,4185,4175,807
|
|
20240104,112900,2155064805,4175,4180,4180,4175,238
|
|
20240104,112800,2154069990,4180,4180,4180,4175,346
|
|
20240104,112700,2152625210,4180,4175,4180,4175,1774
|
|
20240104,112600,2145218505,4180,4180,4180,4175,412
|
|
20240104,112500,2143496495,4180,4175,4180,4175,805
|
|
20240104,112400,2140132095,4180,4180,4180,4180,670
|
|
20240104,112300,2137331495,4175,4185,4185,4175,1291
|
|
20240104,112200,2131936330,4185,4185,4185,4185,7
|
|
20240104,112100,2131907035,4185,4185,4185,4185,80
|
|
20240104,112000,2131572235,4185,4180,4185,4180,862
|
|
20240104,111900,2127969065,4180,4180,4180,4175,2231
|
|
20240104,111800,2118653640,4175,4180,4185,4175,274
|
|
20240104,111700,2117509595,4185,4180,4185,4180,2080
|
|
20240104,111600,2108805105,4185,4185,4185,4185,14
|
|
20240104,111500,2108746515,4185,4185,4185,4185,10
|
|
20240104,111400,2108704665,4190,4175,4190,4175,864
|
|
20240104,111300,2105097400,4180,4180,4180,4175,6612
|
|
20240104,111200,2077461015,4180,4180,4180,4180,1300
|
|
20240104,111100,2072027015,4180,4180,4190,4175,3765
|
|
20240104,111000,2056283175,4175,4175,4175,4170,2329
|
|
20240104,110900,2046560810,4175,4175,4175,4170,962
|
|
20240104,110800,2042547710,4175,4185,4185,4175,8117
|
|
20240104,110700,2008642470,4185,4190,4190,4185,712
|
|
20240104,110600,2005662640,4190,4190,4190,4185,521
|
|
20240104,110500,2003479670,4190,4190,4190,4185,808
|
|
20240104,110400,2000094400,4190,4190,4190,4190,685
|
|
20240104,110300,1997224250,4190,4175,4190,4175,4
|
|
20240104,110200,1997207535,4190,4175,4190,4170,5032
|
|
20240104,110100,1976199010,4175,4175,4175,4175,260
|
|
20240104,110000,1975113510,4175,4170,4175,4170,3633
|
|
20240104,105900,1959953880,4170,4170,4170,4165,850
|
|
20240104,105800,1956409780,4170,4170,4170,4165,429
|
|
20240104,105700,1954621220,4170,4170,4175,4170,2293
|
|
20240104,105600,1945057640,4170,4170,4175,4170,3641
|
|
20240104,105500,1929869555,4175,4175,4175,4170,1056
|
|
20240104,105400,1925464755,4175,4175,4175,4170,1151
|
|
20240104,105300,1920661930,4175,4170,4175,4170,670
|
|
20240104,105200,1917865430,4175,4180,4180,4170,1767
|
|
20240104,105100,1910491280,4175,4175,4180,4170,1522
|
|
20240104,105000,1904139700,4175,4175,4175,4175,122
|
|
20240104,104900,1903630350,4170,4175,4175,4170,90
|
|
20240104,104800,1903254740,4175,4175,4175,4170,1659
|
|
20240104,104700,1896332850,4175,4190,4190,4170,17549
|
|
20240104,104600,1822990685,4185,4190,4190,4185,745
|
|
20240104,104500,1819869915,4190,4190,4190,4185,1966
|
|
20240104,104400,1811633965,4190,4190,4190,4190,191
|
|
20240104,104300,1810833675,4190,4190,4190,4190,1005
|
|
20240104,104200,1806622725,4185,4195,4195,4185,6052
|
|
20240104,104100,1781253880,4190,4195,4195,4190,824
|
|
20240104,104000,1777799700,4195,4200,4200,4195,976
|
|
20240104,103900,1773705370,4200,4205,4205,4200,716
|
|
20240104,103800,1770697170,4205,4200,4210,4200,3814
|
|
20240104,103700,1754677240,4210,4225,4225,4205,1444
|
|
20240104,103600,1748596375,4225,4210,4225,4205,1737
|
|
20240104,103500,1741265640,4205,4195,4205,4195,4077
|
|
20240104,103400,1724130715,4195,4190,4195,4190,3850
|
|
20240104,103300,1707985900,4190,4185,4190,4185,1280
|
|
20240104,103200,1702625705,4185,4190,4190,4185,1567
|
|
20240104,103100,1696067795,4190,4190,4190,4185,678
|
|
20240104,103000,1693227325,4190,4190,4190,4190,3
|
|
20240104,102900,1693214755,4185,4190,4190,4185,210
|
|
20240104,102800,1692335100,4190,4185,4190,4185,840
|
|
20240104,102700,1688819000,4190,4190,4190,4190,1337
|
|
20240104,102600,1683216970,4190,4190,4190,4190,747
|
|
20240104,102500,1680087040,4190,4195,4195,4190,2053
|
|
20240104,102400,1671482760,4195,4195,4200,4190,1400
|
|
20240104,102300,1665609720,4195,4195,4200,4195,1875
|
|
20240104,102200,1657740410,4195,4185,4195,4180,2541
|
|
20240104,102100,1647095485,4185,4180,4185,4175,5672
|
|
20240104,102000,1623383515,4180,4175,4180,4175,1905
|
|
20240104,101900,1615420865,4180,4180,4185,4175,3853
|
|
20240104,101800,1599317305,4180,4180,4180,4175,692
|
|
20240104,101700,1596426705,4180,4180,4180,4175,7446
|
|
20240104,101600,1565327340,4180,4185,4185,4175,10176
|
|
20240104,101500,1522782180,4190,4195,4195,4185,14896
|
|
20240104,101400,1460374090,4195,4200,4200,4195,1908
|
|
20240104,101300,1452367295,4200,4200,4200,4200,190
|
|
20240104,101200,1451569295,4195,4195,4200,4190,3106
|
|
20240104,101100,1438539155,4195,4200,4200,4190,5300
|
|
20240104,101000,1416306580,4200,4200,4200,4195,1530
|
|
20240104,100900,1409886460,4200,4210,4210,4195,13116
|
|
20240104,100800,1354796000,4205,4205,4210,4200,1878
|
|
20240104,100700,1346902315,4205,4205,4210,4205,1857
|
|
20240104,100600,1339093625,4205,4210,4210,4205,2298
|
|
20240104,100500,1329428595,4210,4210,4210,4205,2396
|
|
20240104,100400,1319347820,4210,4205,4210,4200,7771
|
|
20240104,100300,1286640565,4205,4210,4210,4205,1383
|
|
20240104,100200,1280824945,4210,4205,4210,4205,4037
|
|
20240104,100100,1263849255,4210,4205,4210,4200,1729
|
|
20240104,100000,1256576440,4210,4200,4210,4200,3003
|
|
20240104,095900,1243960305,4200,4205,4205,4200,18238
|
|
20240104,095800,1167316915,4210,4210,4210,4205,1366
|
|
20240104,095700,1161567555,4205,4210,4210,4205,994
|
|
20240104,095600,1157385075,4210,4215,4215,4205,6450
|
|
20240104,095500,1130249495,4210,4210,4215,4210,2714
|
|
20240104,095400,1118819695,4215,4215,4215,4210,8203
|
|
20240104,095300,1084262165,4220,4225,4225,4220,8413
|
|
20240104,095200,1048743180,4230,4230,4240,4225,4435
|
|
20240104,095100,1029982250,4235,4235,4235,4230,1148
|
|
20240104,095000,1025123185,4235,4235,4235,4235,1684
|
|
20240104,094900,1017991445,4235,4235,4240,4235,1284
|
|
20240104,094800,1012553695,4235,4230,4235,4230,1484
|
|
20240104,094700,1006276350,4230,4225,4230,4225,323
|
|
20240104,094600,1004911345,4220,4225,4225,4220,2996
|
|
20240104,094500,992262975,4220,4220,4225,4215,2798
|
|
20240104,094400,980455430,4215,4225,4225,4215,4386
|
|
20240104,094300,961951585,4225,4220,4225,4215,3487
|
|
20240104,094200,947241605,4220,4225,4225,4220,4841
|
|
20240104,094100,926806565,4220,4220,4225,4220,4996
|
|
20240104,094000,905703770,4225,4230,4230,4220,12082
|
|
20240104,093900,854664110,4230,4240,4240,4230,2850
|
|
20240104,093800,842596025,4240,4245,4245,4235,1056
|
|
20240104,093700,838122125,4245,4245,4250,4240,1043
|
|
20240104,093600,833698570,4235,4240,4250,4235,2027
|
|
20240104,093500,825106030,4245,4250,4255,4240,505
|
|
20240104,093400,822960495,4255,4240,4255,4240,4898
|
|
20240104,093300,802159710,4240,4240,4245,4235,2149
|
|
20240104,093200,793047170,4240,4235,4240,4235,1339
|
|
20240104,093100,787374215,4235,4240,4240,4235,1921
|
|
20240104,093000,779234180,4235,4250,4250,4235,1501
|
|
20240104,092900,772870115,4250,4245,4250,4225,11012
|
|
20240104,092800,726233915,4250,4245,4250,4235,4608
|
|
20240104,092700,706684680,4240,4245,4250,4240,2870
|
|
20240104,092600,694507870,4245,4245,4250,4240,4373
|
|
20240104,092500,675962850,4245,4255,4260,4245,7580
|
|
20240104,092400,643762790,4260,4250,4260,4250,702
|
|
20240104,092300,640777425,4250,4250,4250,4250,1570
|
|
20240104,092200,634104925,4250,4250,4250,4240,8126
|
|
20240104,092100,599606565,4270,4255,4270,4250,7329
|
|
20240104,092000,568451415,4255,4265,4265,4250,4397
|
|
20240104,091900,549733010,4270,4270,4270,4265,2680
|
|
20240104,091800,538293105,4270,4275,4280,4270,2111
|
|
20240104,091700,529267745,4280,4280,4280,4280,148
|
|
20240104,091600,528634305,4280,4270,4280,4270,6283
|
|
20240104,091500,501775925,4270,4275,4275,4270,1079
|
|
20240104,091400,497168010,4275,4285,4285,4275,1938
|
|
20240104,091300,488876105,4280,4280,4285,4275,3128
|
|
20240104,091200,475486515,4280,4285,4285,4275,1499
|
|
20240104,091100,469076755,4285,4275,4285,4265,10295
|
|
20240104,091000,425080790,4275,4280,4285,4270,1559
|
|
20240104,090900,418412055,4285,4280,4290,4265,1293
|
|
20240104,090800,412881580,4295,4295,4300,4255,7345
|
|
20240104,090700,381471920,4300,4315,4330,4290,10001
|
|
20240104,090600,338389930,4305,4255,4345,4250,37997
|
|
20240104,090500,175224325,4245,4250,4255,4245,10685
|
|
20240104,090400,129808870,4245,4260,4260,4245,1585
|
|
20240104,090300,123068285,4245,4245,4250,4245,1854
|
|
20240104,090200,115198050,4245,4260,4260,4240,4107
|
|
20240104,090100,97775645,4250,4285,4285,4250,5654
|
|
20240104,090000,73664515,4285,4285,4285,4240,17193
|