717 lines
36 KiB
CSV
717 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,205400,69737285170,4825,4825,4825,4825,81737
|
|
20240108,205300,69737285170,4825,4825,4825,4825,0
|
|
20240108,205200,69737285170,4825,4825,4825,4825,0
|
|
20240108,205100,69737285170,4825,4825,4825,4825,0
|
|
20240108,205000,69737285170,4825,4825,4825,4825,0
|
|
20240108,204900,69737285170,4825,4825,4825,4825,0
|
|
20240108,204800,69737285170,4825,4825,4825,4825,0
|
|
20240108,204700,69737285170,4825,4825,4825,4825,0
|
|
20240108,204600,69737285170,4825,4825,4825,4825,0
|
|
20240108,204500,69737285170,4825,4825,4825,4825,0
|
|
20240108,204400,69737285170,4825,4825,4825,4825,0
|
|
20240108,204300,69737285170,4825,4825,4825,4825,0
|
|
20240108,204200,69737285170,4825,4825,4825,4825,0
|
|
20240108,204100,69737285170,4825,4825,4825,4825,0
|
|
20240108,204000,69737285170,4825,4825,4825,4825,0
|
|
20240108,203900,69737285170,4825,4825,4825,4825,0
|
|
20240108,203800,69737285170,4825,4825,4825,4825,0
|
|
20240108,203700,69737285170,4825,4825,4825,4825,0
|
|
20240108,203600,69737285170,4825,4825,4825,4825,0
|
|
20240108,203500,69737285170,4825,4825,4825,4825,0
|
|
20240108,203400,69737285170,4825,4825,4825,4825,0
|
|
20240108,203300,69737285170,4825,4825,4825,4825,0
|
|
20240108,203200,69737285170,4825,4825,4825,4825,0
|
|
20240108,203100,69737285170,4825,4825,4825,4825,0
|
|
20240108,203000,69737285170,4825,4825,4825,4825,0
|
|
20240108,202900,69737285170,4825,4825,4825,4825,0
|
|
20240108,202800,69737285170,4825,4825,4825,4825,0
|
|
20240108,202700,69737285170,4825,4825,4825,4825,0
|
|
20240108,202600,69737285170,4825,4825,4825,4825,0
|
|
20240108,202500,69737285170,4825,4825,4825,4825,0
|
|
20240108,202400,69737285170,4825,4825,4825,4825,81737
|
|
20240108,202300,69737285170,4825,4825,4825,4825,0
|
|
20240108,202200,69737285170,4825,4825,4825,4825,0
|
|
20240108,202100,69737285170,4825,4825,4825,4825,0
|
|
20240108,202000,69737285170,4825,4825,4825,4825,0
|
|
20240108,201900,69737285170,4825,4825,4825,4825,0
|
|
20240108,201800,69737285170,4825,4825,4825,4825,0
|
|
20240108,201700,69737285170,4825,4825,4825,4825,0
|
|
20240108,201600,69737285170,4825,4825,4825,4825,0
|
|
20240108,201500,69737285170,4825,4825,4825,4825,0
|
|
20240108,201400,69737285170,4825,4825,4825,4825,0
|
|
20240108,201300,69737285170,4825,4825,4825,4825,0
|
|
20240108,201200,69737285170,4825,4825,4825,4825,0
|
|
20240108,201100,69737285170,4825,4825,4825,4825,0
|
|
20240108,201000,69737285170,4825,4825,4825,4825,0
|
|
20240108,200900,69737285170,4825,4825,4825,4825,0
|
|
20240108,200800,69737285170,4825,4825,4825,4825,0
|
|
20240108,200700,69737285170,4825,4825,4825,4825,0
|
|
20240108,200600,69737285170,4825,4825,4825,4825,0
|
|
20240108,200500,69737285170,4825,4825,4825,4825,0
|
|
20240108,200400,69737285170,4825,4825,4825,4825,0
|
|
20240108,200300,69737285170,4825,4825,4825,4825,0
|
|
20240108,200200,69737285170,4825,4825,4825,4825,0
|
|
20240108,200100,69737285170,4825,4825,4825,4825,0
|
|
20240108,200000,69737285170,4825,4825,4825,4825,0
|
|
20240108,195900,69737285170,4825,4825,4825,4825,0
|
|
20240108,195800,69737285170,4825,4825,4825,4825,0
|
|
20240108,195700,69737285170,4825,4825,4825,4825,0
|
|
20240108,195600,69737285170,4825,4825,4825,4825,0
|
|
20240108,195500,69737285170,4825,4825,4825,4825,0
|
|
20240108,195400,69737285170,4825,4825,4825,4825,81737
|
|
20240108,195300,69737285170,4825,4825,4825,4825,0
|
|
20240108,195200,69737285170,4825,4825,4825,4825,0
|
|
20240108,195100,69737285170,4825,4825,4825,4825,0
|
|
20240108,195000,69737285170,4825,4825,4825,4825,0
|
|
20240108,194900,69737285170,4825,4825,4825,4825,0
|
|
20240108,194800,69737285170,4825,4825,4825,4825,0
|
|
20240108,194700,69737285170,4825,4825,4825,4825,0
|
|
20240108,194600,69737285170,4825,4825,4825,4825,0
|
|
20240108,194500,69737285170,4825,4825,4825,4825,0
|
|
20240108,194400,69737285170,4825,4825,4825,4825,0
|
|
20240108,194300,69737285170,4825,4825,4825,4825,0
|
|
20240108,194200,69737285170,4825,4825,4825,4825,0
|
|
20240108,194100,69737285170,4825,4825,4825,4825,0
|
|
20240108,194000,69737285170,4825,4825,4825,4825,0
|
|
20240108,193900,69737285170,4825,4825,4825,4825,0
|
|
20240108,193800,69737285170,4825,4825,4825,4825,0
|
|
20240108,193700,69737285170,4825,4825,4825,4825,0
|
|
20240108,193600,69737285170,4825,4825,4825,4825,0
|
|
20240108,193500,69737285170,4825,4825,4825,4825,0
|
|
20240108,193400,69737285170,4825,4825,4825,4825,0
|
|
20240108,193300,69737285170,4825,4825,4825,4825,0
|
|
20240108,193200,69737285170,4825,4825,4825,4825,0
|
|
20240108,193100,69737285170,4825,4825,4825,4825,0
|
|
20240108,193000,69737285170,4825,4825,4825,4825,0
|
|
20240108,192900,69737285170,4825,4825,4825,4825,0
|
|
20240108,192800,69737285170,4825,4825,4825,4825,0
|
|
20240108,192700,69737285170,4825,4825,4825,4825,0
|
|
20240108,192600,69737285170,4825,4825,4825,4825,0
|
|
20240108,192500,69737285170,4825,4825,4825,4825,0
|
|
20240108,192400,69737285170,4825,4825,4825,4825,81737
|
|
20240108,192300,69737285170,4825,4825,4825,4825,0
|
|
20240108,192200,69737285170,4825,4825,4825,4825,0
|
|
20240108,192100,69737285170,4825,4825,4825,4825,0
|
|
20240108,192000,69737285170,4825,4825,4825,4825,0
|
|
20240108,191900,69737285170,4825,4825,4825,4825,0
|
|
20240108,191800,69737285170,4825,4825,4825,4825,0
|
|
20240108,191700,69737285170,4825,4825,4825,4825,0
|
|
20240108,191600,69737285170,4825,4825,4825,4825,0
|
|
20240108,191500,69737285170,4825,4825,4825,4825,0
|
|
20240108,191400,69737285170,4825,4825,4825,4825,0
|
|
20240108,191300,69737285170,4825,4825,4825,4825,0
|
|
20240108,191200,69737285170,4825,4825,4825,4825,0
|
|
20240108,191100,69737285170,4825,4825,4825,4825,0
|
|
20240108,191000,69737285170,4825,4825,4825,4825,0
|
|
20240108,190900,69737285170,4825,4825,4825,4825,0
|
|
20240108,190800,69737285170,4825,4825,4825,4825,0
|
|
20240108,190700,69737285170,4825,4825,4825,4825,0
|
|
20240108,190600,69737285170,4825,4825,4825,4825,0
|
|
20240108,190500,69737285170,4825,4825,4825,4825,0
|
|
20240108,190400,69737285170,4825,4825,4825,4825,0
|
|
20240108,190300,69737285170,4825,4825,4825,4825,0
|
|
20240108,190200,69737285170,4825,4825,4825,4825,0
|
|
20240108,190100,69737285170,4825,4825,4825,4825,0
|
|
20240108,190000,69737285170,4825,4825,4825,4825,0
|
|
20240108,185900,69737285170,4825,4825,4825,4825,0
|
|
20240108,185800,69737285170,4825,4825,4825,4825,0
|
|
20240108,185700,69737285170,4825,4825,4825,4825,0
|
|
20240108,185600,69737285170,4825,4825,4825,4825,0
|
|
20240108,185500,69737285170,4825,4825,4825,4825,0
|
|
20240108,185400,69737285170,4825,4825,4825,4825,81737
|
|
20240108,185300,69737285170,4825,4825,4825,4825,0
|
|
20240108,185200,69737285170,4825,4825,4825,4825,0
|
|
20240108,185100,69737285170,4825,4825,4825,4825,0
|
|
20240108,185000,69737285170,4825,4825,4825,4825,0
|
|
20240108,184900,69737285170,4825,4825,4825,4825,0
|
|
20240108,184800,69737285170,4825,4825,4825,4825,0
|
|
20240108,184700,69737285170,4825,4825,4825,4825,0
|
|
20240108,184600,69737285170,4825,4825,4825,4825,0
|
|
20240108,184500,69737285170,4825,4825,4825,4825,0
|
|
20240108,184400,69737285170,4825,4825,4825,4825,0
|
|
20240108,184300,69737285170,4825,4825,4825,4825,0
|
|
20240108,184200,69737285170,4825,4825,4825,4825,0
|
|
20240108,184100,69737285170,4825,4825,4825,4825,0
|
|
20240108,184000,69737285170,4825,4825,4825,4825,0
|
|
20240108,183900,69737285170,4825,4825,4825,4825,0
|
|
20240108,183800,69737285170,4825,4825,4825,4825,0
|
|
20240108,183700,69737285170,4825,4825,4825,4825,0
|
|
20240108,183600,69737285170,4825,4825,4825,4825,0
|
|
20240108,183500,69737285170,4825,4825,4825,4825,0
|
|
20240108,183400,69737285170,4825,4825,4825,4825,0
|
|
20240108,183300,69737285170,4825,4825,4825,4825,0
|
|
20240108,183200,69737285170,4825,4825,4825,4825,0
|
|
20240108,183100,69737285170,4825,4825,4825,4825,0
|
|
20240108,183000,69737285170,4825,4825,4825,4825,0
|
|
20240108,182900,69737285170,4825,4825,4825,4825,0
|
|
20240108,182800,69737285170,4825,4825,4825,4825,0
|
|
20240108,182700,69737285170,4825,4825,4825,4825,0
|
|
20240108,182600,69737285170,4825,4825,4825,4825,0
|
|
20240108,182500,69737285170,4825,4825,4825,4825,0
|
|
20240108,182400,69737285170,4825,4825,4825,4825,81737
|
|
20240108,182300,69737285170,4825,4825,4825,4825,0
|
|
20240108,182200,69737285170,4825,4825,4825,4825,0
|
|
20240108,182100,69737285170,4825,4825,4825,4825,0
|
|
20240108,182000,69737285170,4825,4825,4825,4825,0
|
|
20240108,181900,69737285170,4825,4825,4825,4825,0
|
|
20240108,181800,69737285170,4825,4825,4825,4825,0
|
|
20240108,181700,69737285170,4825,4825,4825,4825,0
|
|
20240108,181600,69737285170,4825,4825,4825,4825,0
|
|
20240108,181500,69737285170,4825,4825,4825,4825,0
|
|
20240108,181400,69737285170,4825,4825,4825,4825,0
|
|
20240108,181300,69737285170,4825,4825,4825,4825,0
|
|
20240108,181200,69737285170,4825,4825,4825,4825,0
|
|
20240108,181100,69737285170,4825,4825,4825,4825,0
|
|
20240108,181000,69737285170,4825,4825,4825,4825,0
|
|
20240108,180900,69737285170,4825,4825,4825,4825,0
|
|
20240108,180800,69737285170,4825,4825,4825,4825,0
|
|
20240108,180700,69737285170,4825,4825,4825,4825,0
|
|
20240108,180600,69737285170,4825,4825,4825,4825,0
|
|
20240108,180500,69737285170,4825,4825,4825,4825,0
|
|
20240108,180400,69737285170,4825,4825,4825,4825,0
|
|
20240108,180300,69737285170,4825,4825,4825,4825,0
|
|
20240108,180200,69737285170,4825,4825,4825,4825,0
|
|
20240108,180100,69737285170,4825,4825,4825,4825,0
|
|
20240108,180000,69737285170,4825,4825,4825,4825,0
|
|
20240108,175900,69737285170,4825,4825,4825,4825,0
|
|
20240108,175800,69737285170,4825,4825,4825,4825,0
|
|
20240108,175700,69737285170,4825,4825,4825,4825,0
|
|
20240108,175600,69737285170,4825,4825,4825,4825,0
|
|
20240108,175500,69737285170,4825,4825,4825,4825,0
|
|
20240108,175400,69737285170,4825,4825,4825,4825,81737
|
|
20240108,175300,69737285170,4825,4825,4825,4825,0
|
|
20240108,175200,69737285170,4825,4825,4825,4825,0
|
|
20240108,175100,69737285170,4825,4825,4825,4825,0
|
|
20240108,175000,69737285170,4825,4825,4825,4825,0
|
|
20240108,174900,69737285170,4825,4825,4825,4825,0
|
|
20240108,174800,69737285170,4825,4825,4825,4825,0
|
|
20240108,174700,69737285170,4825,4825,4825,4825,0
|
|
20240108,174600,69737285170,4825,4825,4825,4825,0
|
|
20240108,174500,69737285170,4825,4825,4825,4825,0
|
|
20240108,174400,69737285170,4825,4825,4825,4825,0
|
|
20240108,174300,69737285170,4825,4825,4825,4825,0
|
|
20240108,174200,69737285170,4825,4825,4825,4825,0
|
|
20240108,174100,69737285170,4825,4825,4825,4825,0
|
|
20240108,174000,69737285170,4825,4825,4825,4825,0
|
|
20240108,173900,69737285170,4825,4825,4825,4825,0
|
|
20240108,173800,69737285170,4825,4825,4825,4825,0
|
|
20240108,173700,69737285170,4825,4825,4825,4825,0
|
|
20240108,173600,69737285170,4825,4825,4825,4825,0
|
|
20240108,173500,69737285170,4825,4825,4825,4825,0
|
|
20240108,173400,69737285170,4825,4825,4825,4825,0
|
|
20240108,173300,69737285170,4825,4825,4825,4825,0
|
|
20240108,173200,69737285170,4825,4825,4825,4825,0
|
|
20240108,173100,69737285170,4825,4825,4825,4825,0
|
|
20240108,173000,69737285170,4825,4825,4825,4825,0
|
|
20240108,172900,69737285170,4825,4825,4825,4825,0
|
|
20240108,172800,69737285170,4825,4825,4825,4825,0
|
|
20240108,172700,69737285170,4825,4825,4825,4825,0
|
|
20240108,172600,69737285170,4825,4825,4825,4825,0
|
|
20240108,172500,69737285170,4825,4825,4825,4825,0
|
|
20240108,172400,69737285170,4825,4825,4825,4825,81737
|
|
20240108,172300,69737285170,4825,4825,4825,4825,0
|
|
20240108,172200,69737285170,4825,4825,4825,4825,0
|
|
20240108,172100,69737285170,4825,4825,4825,4825,0
|
|
20240108,172000,69737285170,4825,4825,4825,4825,0
|
|
20240108,171900,69737285170,4825,4825,4825,4825,0
|
|
20240108,171800,69737285170,4825,4825,4825,4825,0
|
|
20240108,171700,69737285170,4825,4825,4825,4825,0
|
|
20240108,171600,69737285170,4825,4825,4825,4825,0
|
|
20240108,171500,69737285170,4825,4825,4825,4825,0
|
|
20240108,171400,69737285170,4825,4825,4825,4825,0
|
|
20240108,171300,69737285170,4825,4825,4825,4825,0
|
|
20240108,171200,69737285170,4825,4825,4825,4825,0
|
|
20240108,171100,69737285170,4825,4825,4825,4825,0
|
|
20240108,171000,69737285170,4825,4825,4825,4825,0
|
|
20240108,170900,69737285170,4825,4825,4825,4825,0
|
|
20240108,170800,69737285170,4825,4825,4825,4825,0
|
|
20240108,170700,69737285170,4825,4825,4825,4825,0
|
|
20240108,170600,69737285170,4825,4825,4825,4825,0
|
|
20240108,170500,69737285170,4825,4825,4825,4825,0
|
|
20240108,170400,69737285170,4825,4825,4825,4825,0
|
|
20240108,170300,69737285170,4825,4825,4825,4825,0
|
|
20240108,170200,69737285170,4825,4825,4825,4825,0
|
|
20240108,170100,69737285170,4825,4825,4825,4825,0
|
|
20240108,170000,69737285170,4825,4825,4825,4825,0
|
|
20240108,165900,69737285170,4825,4825,4825,4825,0
|
|
20240108,165800,69737285170,4825,4825,4825,4825,0
|
|
20240108,165700,69737285170,4825,4825,4825,4825,0
|
|
20240108,165600,69737285170,4825,4825,4825,4825,0
|
|
20240108,165500,69737285170,4825,4825,4825,4825,0
|
|
20240108,165400,69737285170,4825,4825,4825,4825,81737
|
|
20240108,165300,69737285170,4825,4825,4825,4825,0
|
|
20240108,165200,69737285170,4825,4825,4825,4825,0
|
|
20240108,165100,69737285170,4825,4825,4825,4825,0
|
|
20240108,165000,69737285170,4825,4825,4825,4825,0
|
|
20240108,164900,69737285170,4825,4825,4825,4825,0
|
|
20240108,164800,69737285170,4825,4825,4825,4825,0
|
|
20240108,164700,69737285170,4825,4825,4825,4825,0
|
|
20240108,164600,69737285170,4825,4825,4825,4825,0
|
|
20240108,164500,69737285170,4825,4825,4825,4825,0
|
|
20240108,164400,69737285170,4825,4825,4825,4825,0
|
|
20240108,164300,69737285170,4825,4825,4825,4825,0
|
|
20240108,164200,69737285170,4825,4825,4825,4825,0
|
|
20240108,164100,69737285170,4825,4825,4825,4825,0
|
|
20240108,164000,69737285170,4825,4825,4825,4825,0
|
|
20240108,163900,69737285170,4825,4825,4825,4825,0
|
|
20240108,163800,69737285170,4825,4825,4825,4825,0
|
|
20240108,163700,69737285170,4825,4825,4825,4825,0
|
|
20240108,163600,69737285170,4825,4825,4825,4825,0
|
|
20240108,163500,69737285170,4825,4825,4825,4825,0
|
|
20240108,163400,69737285170,4825,4825,4825,4825,0
|
|
20240108,163300,69737285170,4825,4825,4825,4825,0
|
|
20240108,163200,69737285170,4825,4825,4825,4825,0
|
|
20240108,163100,69737285170,4825,4825,4825,4825,0
|
|
20240108,163000,69737285170,4825,4825,4825,4825,0
|
|
20240108,162900,69737285170,4825,4825,4825,4825,0
|
|
20240108,162800,69737285170,4825,4825,4825,4825,0
|
|
20240108,162700,69737285170,4825,4825,4825,4825,0
|
|
20240108,162600,69737285170,4825,4825,4825,4825,0
|
|
20240108,162500,69737285170,4825,4825,4825,4825,0
|
|
20240108,162400,69737285170,4825,4825,4825,4825,81737
|
|
20240108,162300,69737285170,4825,4825,4825,4825,0
|
|
20240108,162200,69737285170,4825,4825,4825,4825,0
|
|
20240108,162100,69737285170,4825,4825,4825,4825,0
|
|
20240108,162000,69737285170,4825,4825,4825,4825,0
|
|
20240108,161900,69737285170,4825,4825,4825,4825,0
|
|
20240108,161800,69737285170,4825,4825,4825,4825,0
|
|
20240108,161700,69737285170,4825,4825,4825,4825,0
|
|
20240108,161600,69737285170,4825,4825,4825,4825,0
|
|
20240108,161500,69737285170,4825,4825,4825,4825,0
|
|
20240108,161400,69737285170,4825,4825,4825,4825,0
|
|
20240108,161300,69737285170,4825,4825,4825,4825,0
|
|
20240108,161200,69737285170,4825,4825,4825,4825,0
|
|
20240108,161100,69737285170,4825,4825,4825,4825,0
|
|
20240108,161000,69737285170,4825,4825,4825,4825,0
|
|
20240108,160900,69737285170,4825,4825,4825,4825,0
|
|
20240108,160800,69737285170,4825,4825,4825,4825,0
|
|
20240108,160700,69737285170,4825,4825,4825,4825,0
|
|
20240108,160600,69737285170,4825,4825,4825,4825,0
|
|
20240108,160500,69737285170,4825,4825,4825,4825,0
|
|
20240108,160400,69737285170,4825,4825,4825,4825,0
|
|
20240108,160300,69737285170,4825,4825,4825,4825,0
|
|
20240108,160200,69737285170,4825,4825,4825,4825,0
|
|
20240108,160100,69737285170,4825,4825,4825,4825,0
|
|
20240108,160000,69737285170,4825,4825,4825,4825,0
|
|
20240108,155900,69737285170,4825,4825,4825,4825,0
|
|
20240108,155800,69737285170,4825,4825,4825,4825,0
|
|
20240108,155700,69737285170,4825,4825,4825,4825,0
|
|
20240108,155600,69737285170,4825,4825,4825,4825,0
|
|
20240108,155500,69737285170,4825,4825,4825,4825,0
|
|
20240108,155400,69737285170,4825,4825,4825,4825,81737
|
|
20240108,155300,69737285170,4825,4825,4825,4825,0
|
|
20240108,155200,69737285170,4825,4825,4825,4825,0
|
|
20240108,155100,69737285170,4825,4825,4825,4825,0
|
|
20240108,155000,69737285170,4825,4825,4825,4825,0
|
|
20240108,154900,69737285170,4825,4825,4825,4825,0
|
|
20240108,154800,69737285170,4825,4825,4825,4825,0
|
|
20240108,154700,69737285170,4825,4825,4825,4825,0
|
|
20240108,154600,69737285170,4825,4825,4825,4825,0
|
|
20240108,154500,69737285170,4825,4825,4825,4825,0
|
|
20240108,154400,69737285170,4825,4825,4825,4825,0
|
|
20240108,154300,69737285170,4825,4825,4825,4825,0
|
|
20240108,154200,69737285170,4825,4825,4825,4825,0
|
|
20240108,154100,69737285170,4825,4825,4825,4825,0
|
|
20240108,154000,69737285170,4825,4825,4825,4825,0
|
|
20240108,153900,69737285170,4825,4825,4825,4825,0
|
|
20240108,153800,69737285170,4825,4825,4825,4825,0
|
|
20240108,153700,69737285170,4825,4825,4825,4825,0
|
|
20240108,153600,69737285170,4825,4825,4825,4825,0
|
|
20240108,153500,69737285170,4825,4825,4825,4825,0
|
|
20240108,153400,69737285170,4825,4825,4825,4825,0
|
|
20240108,153300,69737285170,4825,4825,4825,4825,0
|
|
20240108,153200,69737285170,4825,4825,4825,4825,0
|
|
20240108,153100,69737285170,4825,4825,4825,4825,0
|
|
20240108,153000,69737285170,4825,4825,4825,4825,81737
|
|
20240108,152900,69342904145,4820,4820,4820,4820,0
|
|
20240108,152800,69342904145,4820,4820,4820,4820,0
|
|
20240108,152700,69342904145,4820,4820,4820,4820,0
|
|
20240108,152600,69342904145,4820,4820,4820,4820,0
|
|
20240108,152500,69342904145,4820,4820,4820,4820,0
|
|
20240108,152400,69342904145,4820,4820,4820,4820,0
|
|
20240108,152300,69342904145,4820,4820,4820,4820,0
|
|
20240108,152200,69342904145,4820,4820,4820,4820,0
|
|
20240108,152100,69342904145,4820,4820,4820,4820,0
|
|
20240108,152000,69342904145,4820,4820,4820,4820,0
|
|
20240108,151900,69342904145,4820,4825,4830,4820,20919
|
|
20240108,151800,69241967495,4830,4815,4830,4810,14562
|
|
20240108,151700,69171801720,4810,4815,4830,4805,22702
|
|
20240108,151600,69062568835,4815,4825,4830,4815,18369
|
|
20240108,151500,68974039205,4825,4850,4860,4825,14793
|
|
20240108,151400,68902369195,4855,4840,4865,4835,28900
|
|
20240108,151300,68762173100,4830,4815,4840,4810,10060
|
|
20240108,151200,68713629950,4815,4815,4820,4800,19096
|
|
20240108,151100,68621770035,4815,4825,4830,4810,14214
|
|
20240108,151000,68553303260,4825,4820,4825,4810,8792
|
|
20240108,150900,68510934300,4810,4815,4820,4805,12371
|
|
20240108,150800,68451410230,4820,4810,4825,4800,23688
|
|
20240108,150700,68337479255,4810,4835,4835,4810,14760
|
|
20240108,150600,68266265075,4835,4860,4860,4820,18010
|
|
20240108,150500,68179152590,4860,4870,4870,4860,15091
|
|
20240108,150400,68105715570,4870,4865,4875,4860,28035
|
|
20240108,150300,67969194315,4865,4870,4875,4835,33886
|
|
20240108,150200,67804346930,4875,4835,4880,4830,49681
|
|
20240108,150100,67562731615,4835,4830,4840,4825,20120
|
|
20240108,150000,67465550395,4830,4850,4850,4825,29251
|
|
20240108,145900,67324177285,4850,4800,4850,4795,60704
|
|
20240108,145800,67031810140,4805,4815,4820,4795,21676
|
|
20240108,145700,66927560520,4800,4780,4810,4775,30280
|
|
20240108,145600,66782413625,4780,4790,4795,4775,14168
|
|
20240108,145500,66714566630,4790,4770,4795,4760,35959
|
|
20240108,145400,66542949675,4770,4770,4775,4760,15037
|
|
20240108,145300,66471275995,4765,4775,4780,4765,37126
|
|
20240108,145200,66294043990,4770,4785,4790,4760,47649
|
|
20240108,145100,66066571260,4785,4795,4800,4785,17236
|
|
20240108,145000,65983984870,4790,4810,4820,4790,32790
|
|
20240108,144900,65826437445,4805,4785,4810,4780,14718
|
|
20240108,144800,65755913645,4785,4800,4810,4785,13853
|
|
20240108,144700,65689560485,4800,4795,4810,4765,58237
|
|
20240108,144600,65410456115,4795,4785,4795,4775,24705
|
|
20240108,144500,65292302135,4785,4800,4800,4775,29525
|
|
20240108,144400,65150914535,4795,4780,4800,4755,25725
|
|
20240108,144300,65027887765,4785,4795,4805,4770,42793
|
|
20240108,144200,64822829710,4795,4770,4810,4755,49343
|
|
20240108,144100,64586877540,4770,4735,4770,4725,29903
|
|
20240108,144000,64445032455,4730,4715,4745,4710,33813
|
|
20240108,143900,64285365530,4725,4720,4740,4710,28852
|
|
20240108,143800,64149083470,4720,4720,4750,4710,35390
|
|
20240108,143700,63981997670,4715,4790,4795,4705,70091
|
|
20240108,143600,63649157090,4790,4795,4800,4775,57140
|
|
20240108,143500,63375665475,4795,4755,4810,4740,71043
|
|
20240108,143400,63036276460,4755,4735,4765,4705,74582
|
|
20240108,143300,62683404305,4725,4785,4785,4700,113687
|
|
20240108,143200,62145787230,4785,4760,4785,4735,94538
|
|
20240108,143100,61696118120,4755,4770,4785,4735,117215
|
|
20240108,143000,61137774770,4770,4835,4840,4770,71111
|
|
20240108,142900,60795732305,4835,4865,4865,4830,50820
|
|
20240108,142800,60549446045,4865,4860,4885,4830,44360
|
|
20240108,142700,60334073410,4860,4830,4860,4800,95788
|
|
20240108,142600,59871880860,4825,4885,4890,4825,61408
|
|
20240108,142500,59573917300,4890,4895,4915,4870,84529
|
|
20240108,142400,59160487855,4900,4845,4910,4800,185701
|
|
20240108,142300,58258317855,4840,4950,4955,4825,173678
|
|
20240108,142200,57407784805,4955,4970,4970,4950,90213
|
|
20240108,142100,56960430590,4965,4995,4995,4965,83992
|
|
20240108,142000,56541695115,4990,5040,5060,4985,118332
|
|
20240108,141900,55948205395,5040,5070,5070,5040,46874
|
|
20240108,141800,55711158135,5070,5060,5080,5020,93037
|
|
20240108,141700,55242061685,5070,5070,5120,5060,84527
|
|
20240108,141600,54812176895,5080,5130,5130,5060,151048
|
|
20240108,141500,54042799295,5120,5060,5150,5050,237625
|
|
20240108,141400,52830685055,5060,5040,5070,5000,149711
|
|
20240108,141300,52074146725,5040,4960,5050,4950,183357
|
|
20240108,141200,51156426930,4955,4990,4990,4955,85591
|
|
20240108,141100,50731028600,4985,4995,4995,4975,30238
|
|
20240108,141000,50580130000,4995,4960,5000,4960,89126
|
|
20240108,140900,50136571840,4965,4970,4970,4960,10946
|
|
20240108,140800,50082229095,4970,4955,4975,4955,50430
|
|
20240108,140700,49831927860,4960,4975,4985,4955,69906
|
|
20240108,140600,49484245575,4975,4945,4980,4900,186036
|
|
20240108,140500,48565502630,4950,4975,4985,4945,100880
|
|
20240108,140400,48065258470,4985,4975,4985,4950,106577
|
|
20240108,140300,47536250945,4975,5030,5030,4970,126883
|
|
20240108,140200,46901940180,5030,5020,5050,5020,62574
|
|
20240108,140100,46586847340,5020,5010,5030,5000,101446
|
|
20240108,140000,46078699060,5010,5040,5060,5010,191687
|
|
20240108,135900,45113561110,5050,5120,5120,5040,217808
|
|
20240108,135800,44008340790,5100,5070,5170,5070,386144
|
|
20240108,135700,42031496990,5080,5080,5090,5050,88181
|
|
20240108,135600,41584640130,5080,5020,5090,5020,233658
|
|
20240108,135500,40399715560,5030,5060,5070,5000,107891
|
|
20240108,135400,39857275860,5070,5010,5070,5000,138063
|
|
20240108,135300,39161154730,5030,4985,5030,4970,153106
|
|
20240108,135200,38394388515,4985,4990,5010,4970,69087
|
|
20240108,135100,38049908295,4990,5010,5020,4965,65760
|
|
20240108,135000,37722018155,5020,4970,5040,4960,124488
|
|
20240108,134900,37100644180,4980,4970,4995,4950,108509
|
|
20240108,134800,36561219685,4960,4945,4985,4940,114403
|
|
20240108,134700,35993511025,4950,5040,5050,4935,289185
|
|
20240108,134600,34552216185,5050,4995,5070,4990,177500
|
|
20240108,134500,33659987115,5000,5000,5020,4980,219292
|
|
20240108,134400,32563691270,5020,4965,5100,4960,635231
|
|
20240108,134300,29371914320,4975,4950,4985,4945,293965
|
|
20240108,134200,27910834205,4950,4890,4970,4890,296803
|
|
20240108,134100,26442326625,4890,4950,4950,4880,396645
|
|
20240108,134000,24487775870,4945,4945,4945,4945,0
|
|
20240108,133900,24487775870,4945,4945,4945,4945,0
|
|
20240108,133800,24487775870,4945,4925,4945,4920,161163
|
|
20240108,133700,23692053775,4925,4940,4940,4905,190907
|
|
20240108,133600,22751430875,4940,4905,4940,4865,345511
|
|
20240108,133500,21054227065,4910,4815,4915,4810,415685
|
|
20240108,133400,19025386340,4815,4790,4835,4780,203226
|
|
20240108,133300,18048338745,4785,4780,4790,4755,110000
|
|
20240108,133200,17522845580,4785,4720,4785,4720,120144
|
|
20240108,133100,16951378430,4725,4720,4730,4710,22129
|
|
20240108,133000,16846908300,4720,4700,4735,4700,40923
|
|
20240108,132900,16653720300,4690,4705,4710,4690,35155
|
|
20240108,132800,16488267100,4705,4670,4705,4650,20467
|
|
20240108,132700,16392377495,4670,4670,4670,4660,2457
|
|
20240108,132600,16380916060,4670,4665,4670,4655,9620
|
|
20240108,132500,16336082505,4665,4665,4670,4660,3385
|
|
20240108,132400,16320292620,4670,4650,4670,4650,7195
|
|
20240108,132300,16286809065,4650,4655,4660,4650,9278
|
|
20240108,132200,16243627530,4655,4665,4675,4655,10716
|
|
20240108,132100,16193646420,4665,4675,4680,4665,6721
|
|
20240108,132000,16162253020,4675,4690,4690,4670,8831
|
|
20240108,131900,16120933850,4690,4710,4710,4685,17770
|
|
20240108,131800,16037444390,4710,4705,4710,4690,19047
|
|
20240108,131700,15947861480,4705,4680,4710,4670,38344
|
|
20240108,131600,15767751805,4680,4680,4685,4665,15440
|
|
20240108,131500,15695571095,4680,4670,4680,4650,12879
|
|
20240108,131400,15635399705,4665,4675,4675,4655,14919
|
|
20240108,131300,15565819210,4680,4685,4690,4665,21326
|
|
20240108,131200,15466103705,4690,4645,4690,4640,29751
|
|
20240108,131100,15327167225,4650,4630,4650,4625,6520
|
|
20240108,131000,15296947935,4635,4625,4635,4615,13712
|
|
20240108,130900,15233544330,4630,4645,4650,4625,15286
|
|
20240108,130800,15162733490,4645,4670,4670,4640,17069
|
|
20240108,130700,15083294640,4670,4675,4680,4665,7478
|
|
20240108,130600,15048374850,4670,4685,4685,4670,4766
|
|
20240108,130500,15026082050,4680,4685,4685,4660,13325
|
|
20240108,130400,14963779410,4685,4675,4685,4665,8149
|
|
20240108,130300,14925696290,4670,4675,4685,4660,11537
|
|
20240108,130200,14871733535,4680,4650,4685,4650,22636
|
|
20240108,130100,14765900740,4650,4655,4660,4645,1455
|
|
20240108,130000,14759138955,4660,4640,4660,4640,7858
|
|
20240108,125900,14722604380,4640,4655,4655,4640,2423
|
|
20240108,125800,14711343740,4645,4645,4660,4645,1772
|
|
20240108,125700,14703100420,4645,4655,4660,4645,2490
|
|
20240108,125600,14691523130,4660,4660,4660,4660,2945
|
|
20240108,125500,14677799430,4660,4645,4660,4645,627
|
|
20240108,125400,14674883835,4645,4665,4665,4645,8165
|
|
20240108,125300,14636885945,4655,4655,4660,4650,7565
|
|
20240108,125200,14601692830,4655,4670,4670,4650,2031
|
|
20240108,125100,14592238245,4660,4670,4670,4660,784
|
|
20240108,125000,14588584795,4660,4680,4685,4660,15215
|
|
20240108,124900,14517419405,4680,4690,4690,4680,3651
|
|
20240108,124800,14500326200,4685,4680,4690,4680,3147
|
|
20240108,124700,14485584635,4685,4690,4690,4685,3587
|
|
20240108,124600,14468770680,4690,4680,4690,4680,8162
|
|
20240108,124500,14430542575,4680,4675,4680,4675,5166
|
|
20240108,124400,14406383040,4675,4675,4680,4670,5958
|
|
20240108,124300,14378531095,4680,4685,4685,4680,1166
|
|
20240108,124200,14373074160,4685,4680,4685,4675,1084
|
|
20240108,124100,14368000740,4680,4685,4690,4680,7862
|
|
20240108,124000,14331158905,4680,4670,4680,4670,3369
|
|
20240108,123900,14315402230,4670,4655,4670,4655,10322
|
|
20240108,123800,14267263535,4655,4655,4660,4655,528
|
|
20240108,123700,14264805195,4655,4655,4660,4655,3120
|
|
20240108,123600,14250281535,4655,4665,4665,4655,4102
|
|
20240108,123500,14231166190,4660,4660,4660,4655,4472
|
|
20240108,123400,14210328170,4660,4655,4660,4655,1996
|
|
20240108,123300,14201028510,4650,4655,4660,4650,5717
|
|
20240108,123200,14174389995,4655,4660,4660,4650,3596
|
|
20240108,123100,14157650825,4650,4645,4660,4645,8565
|
|
20240108,123000,14117794920,4645,4640,4645,4640,1766
|
|
20240108,122900,14109598390,4645,4650,4650,4640,1577
|
|
20240108,122800,14102273420,4650,4650,4655,4650,740
|
|
20240108,122700,14098832310,4650,4655,4660,4650,765
|
|
20240108,122600,14095271790,4660,4650,4660,4650,10659
|
|
20240108,122500,14045697200,4655,4665,4665,4655,3817
|
|
20240108,122400,14027910290,4660,4665,4670,4660,1528
|
|
20240108,122300,14020786155,4665,4660,4665,4660,581
|
|
20240108,122200,14018077290,4660,4650,4660,4650,1837
|
|
20240108,122100,14009523705,4650,4640,4655,4640,10861
|
|
20240108,122000,13959056925,4640,4650,4655,4640,3094
|
|
20240108,121900,13944684155,4650,4655,4655,4650,2844
|
|
20240108,121800,13931453640,4655,4650,4655,4650,3088
|
|
20240108,121700,13917092185,4655,4660,4660,4650,1140
|
|
20240108,121600,13911785480,4655,4660,4665,4655,5223
|
|
20240108,121500,13887441350,4665,4665,4670,4660,2000
|
|
20240108,121400,13878113125,4660,4660,4665,4660,2090
|
|
20240108,121300,13868368390,4660,4650,4660,4650,2870
|
|
20240108,121200,13855012120,4650,4655,4655,4640,749
|
|
20240108,121100,13851533120,4645,4650,4650,4645,2560
|
|
20240108,121000,13839631350,4655,4655,4655,4650,2264
|
|
20240108,120900,13829102900,4655,4650,4655,4645,1492
|
|
20240108,120800,13822166595,4645,4635,4650,4635,11482
|
|
20240108,120700,13768849675,4635,4640,4640,4630,4173
|
|
20240108,120600,13749507905,4640,4635,4645,4630,6779
|
|
20240108,120500,13718070370,4640,4640,4645,4635,4274
|
|
20240108,120400,13698244385,4640,4650,4650,4640,5382
|
|
20240108,120300,13673242970,4645,4650,4650,4645,602
|
|
20240108,120200,13670445550,4650,4650,4650,4645,1173
|
|
20240108,120100,13664994880,4650,4640,4650,4640,4533
|
|
20240108,120000,13643948395,4650,4655,4655,4640,4985
|
|
20240108,115900,13620768365,4660,4665,4665,4655,2029
|
|
20240108,115800,13611322480,4665,4655,4670,4650,2512
|
|
20240108,115700,13599638945,4655,4645,4655,4645,7847
|
|
20240108,115600,13563171915,4650,4655,4670,4645,12380
|
|
20240108,115500,13505569965,4650,4650,4660,4650,2023
|
|
20240108,115400,13496158395,4650,4665,4670,4650,10141
|
|
20240108,115300,13448926490,4665,4680,4680,4665,2799
|
|
20240108,115200,13435851365,4680,4670,4695,4670,3241
|
|
20240108,115100,13420671520,4665,4695,4700,4665,22145
|
|
20240108,115000,13317069610,4690,4705,4705,4690,4482
|
|
20240108,114900,13296019415,4695,4700,4710,4695,6799
|
|
20240108,114800,13264049315,4700,4700,4705,4695,2801
|
|
20240108,114700,13250886000,4705,4715,4715,4700,10000
|
|
20240108,114600,13203773225,4715,4715,4715,4705,10661
|
|
20240108,114500,13153537655,4715,4705,4720,4705,8292
|
|
20240108,114400,13114462585,4710,4695,4710,4695,12268
|
|
20240108,114300,13056801285,4695,4685,4695,4670,11783
|
|
20240108,114200,13001594335,4685,4665,4690,4665,7818
|
|
20240108,114100,12965025920,4665,4670,4675,4660,8673
|
|
20240108,114000,12924533425,4670,4685,4685,4670,10168
|
|
20240108,113900,12876946160,4685,4700,4700,4685,3292
|
|
20240108,113800,12861505910,4695,4695,4700,4690,8952
|
|
20240108,113700,12819492530,4695,4695,4705,4695,8532
|
|
20240108,113600,12779404230,4700,4695,4700,4690,2656
|
|
20240108,113500,12766935025,4695,4680,4695,4680,8235
|
|
20240108,113400,12728332890,4685,4700,4705,4685,23520
|
|
20240108,113300,12617904695,4700,4685,4700,4685,8329
|
|
20240108,113200,12578831490,4690,4680,4695,4675,5325
|
|
20240108,113100,12553878620,4685,4665,4685,4660,21122
|
|
20240108,113000,12455190780,4670,4680,4680,4660,4259
|
|
20240108,112900,12435284970,4680,4655,4680,4650,10550
|
|
20240108,112800,12386069940,4655,4675,4675,4650,20189
|
|
20240108,112700,12292035660,4675,4685,4690,4665,16878
|
|
20240108,112600,12213133935,4690,4690,4695,4680,15139
|
|
20240108,112500,12142173195,4690,4715,4715,4680,36226
|
|
20240108,112400,11972080865,4715,4750,4760,4705,54584
|
|
20240108,112300,11714111345,4750,4730,4755,4710,77516
|
|
20240108,112200,11347104375,4730,4685,4735,4685,54852
|
|
20240108,112100,11088499025,4690,4675,4695,4665,32850
|
|
20240108,112000,10934712420,4705,4660,4710,4660,115500
|
|
20240108,111900,10392887960,4665,4645,4665,4640,11523
|
|
20240108,111800,10339265165,4655,4660,4670,4640,36215
|
|
20240108,111700,10170343105,4665,4655,4665,4635,12507
|
|
20240108,111600,10112119335,4650,4610,4660,4610,14410
|
|
20240108,111500,10045216095,4620,4620,4630,4610,2434
|
|
20240108,111400,10033968605,4625,4615,4625,4610,2811
|
|
20240108,111300,10020987560,4615,4610,4620,4595,10251
|
|
20240108,111200,9973811620,4610,4620,4625,4610,4222
|
|
20240108,111100,9954327225,4625,4635,4635,4620,9508
|
|
20240108,111000,9910358890,4635,4635,4640,4625,6779
|
|
20240108,110900,9878965375,4635,4635,4640,4630,2809
|
|
20240108,110800,9865943100,4635,4640,4650,4625,12961
|
|
20240108,110700,9805836120,4640,4645,4650,4630,18016
|
|
20240108,110600,9722297010,4645,4660,4665,4635,20267
|
|
20240108,110500,9628041855,4640,4625,4670,4625,85658
|
|
20240108,110400,9230016665,4625,4585,4625,4585,33168
|
|
20240108,110300,9077037065,4580,4575,4585,4570,11893
|
|
20240108,110200,9022625530,4580,4590,4595,4580,9667
|
|
20240108,110100,8978335840,4585,4595,4595,4585,1757
|
|
20240108,110000,8970273750,4595,4595,4600,4590,6862
|
|
20240108,105900,8938760580,4595,4595,4595,4590,1494
|
|
20240108,105800,8931895770,4590,4605,4605,4590,3384
|
|
20240108,105700,8916336850,4605,4605,4610,4600,2419
|
|
20240108,105600,8905192510,4605,4605,4610,4600,2758
|
|
20240108,105500,8892491730,4605,4605,4610,4600,1764
|
|
20240108,105400,8884369010,4605,4595,4615,4595,11850
|
|
20240108,105300,8829776130,4590,4590,4600,4590,2241
|
|
20240108,105200,8819474665,4600,4585,4600,4585,2658
|
|
20240108,105100,8807275765,4590,4600,4600,4585,2876
|
|
20240108,105000,8794070435,4600,4600,4605,4600,3922
|
|
20240108,104900,8776021210,4600,4590,4610,4585,11392
|
|
20240108,104800,8723629140,4590,4590,4595,4585,2751
|
|
20240108,104700,8710998805,4590,4595,4600,4590,1965
|
|
20240108,104600,8701977870,4595,4580,4595,4580,1616
|
|
20240108,104500,8694565610,4580,4585,4585,4575,4779
|
|
20240108,104400,8672678165,4585,4605,4605,4585,6603
|
|
20240108,104300,8642387570,4605,4605,4610,4595,1877
|
|
20240108,104200,8633746840,4605,4600,4615,4600,7672
|
|
20240108,104100,8598396650,4600,4605,4605,4595,3949
|
|
20240108,104000,8580232530,4605,4610,4610,4605,1079
|
|
20240108,103900,8575261770,4610,4610,4610,4605,4283
|
|
20240108,103800,8555520960,4610,4590,4610,4590,8837
|
|
20240108,103700,8514869965,4590,4590,4595,4575,2435
|
|
20240108,103600,8503716530,4585,4585,4600,4585,4574
|
|
20240108,103500,8482707970,4575,4575,4585,4575,3541
|
|
20240108,103400,8466494820,4575,4575,4590,4570,4743
|
|
20240108,103300,8444781190,4575,4575,4580,4565,12054
|
|
20240108,103200,8389679535,4580,4585,4585,4580,4000
|
|
20240108,103100,8371356920,4585,4600,4605,4580,11036
|
|
20240108,103000,8320688040,4590,4590,4600,4585,6094
|
|
20240108,102900,8292699975,4585,4595,4600,4585,5497
|
|
20240108,102800,8267446920,4595,4585,4595,4580,6504
|
|
20240108,102700,8237604875,4580,4585,4590,4575,10469
|
|
20240108,102600,8189628930,4585,4595,4600,4585,9091
|
|
20240108,102500,8147902475,4595,4595,4610,4595,4153
|
|
20240108,102400,8128814765,4595,4610,4630,4595,12912
|
|
20240108,102300,8069285585,4615,4615,4615,4605,3921
|
|
20240108,102200,8051208905,4615,4605,4630,4605,24392
|
|
20240108,102100,7938584215,4600,4605,4610,4600,4375
|
|
20240108,102000,7918452070,4605,4600,4605,4600,7543
|
|
20240108,101900,7883746225,4595,4600,4605,4595,8633
|
|
20240108,101800,7844040000,4600,4610,4615,4600,13852
|
|
20240108,101700,7780231625,4615,4620,4625,4605,16951
|
|
20240108,101600,7701978635,4620,4610,4620,4605,10163
|
|
20240108,101500,7655090640,4610,4610,4615,4590,12469
|
|
20240108,101400,7597660305,4610,4595,4620,4595,13846
|
|
20240108,101300,7533872960,4595,4610,4620,4595,16542
|
|
20240108,101200,7457706620,4610,4590,4615,4590,15239
|
|
20240108,101100,7387571785,4585,4590,4590,4580,7918
|
|
20240108,101000,7351265905,4590,4595,4595,4575,12529
|
|
20240108,100900,7293785830,4600,4610,4610,4575,22539
|
|
20240108,100800,7190053245,4610,4590,4620,4590,22976
|
|
20240108,100700,7084243405,4585,4565,4605,4565,23750
|
|
20240108,100600,6975239560,4565,4565,4575,4560,5292
|
|
20240108,100500,6951058120,4565,4570,4575,4555,13554
|
|
20240108,100400,6889154370,4570,4555,4570,4555,9028
|
|
20240108,100300,6847940460,4555,4555,4560,4555,4692
|
|
20240108,100200,6826563975,4550,4545,4560,4540,4853
|
|
20240108,100100,6804505945,4545,4535,4550,4535,4803
|
|
20240108,100000,6782687725,4535,4530,4540,4520,5567
|
|
20240108,095900,6757446260,4530,4535,4535,4520,3796
|
|
20240108,095800,6740257755,4535,4530,4535,4525,2167
|
|
20240108,095700,6730445730,4525,4530,4535,4520,2568
|
|
20240108,095600,6718825565,4525,4530,4535,4520,11745
|
|
20240108,095500,6665671005,4530,4515,4535,4515,3620
|
|
20240108,095400,6649279880,4515,4515,4525,4505,12536
|
|
20240108,095300,6592686985,4510,4540,4540,4510,25931
|
|
20240108,095200,6475293455,4545,4575,4575,4535,37038
|
|
20240108,095100,6306897540,4575,4550,4580,4550,13255
|
|
20240108,095000,6246331415,4550,4575,4575,4550,8747
|
|
20240108,094900,6206433130,4575,4555,4575,4555,3604
|
|
20240108,094800,6189976015,4555,4550,4555,4545,13048
|
|
20240108,094700,6130603590,4550,4570,4570,4550,26821
|
|
20240108,094600,6008528620,4560,4560,4570,4555,9617
|
|
20240108,094500,5964694345,4550,4560,4590,4550,23340
|
|
20240108,094400,5858057715,4575,4605,4610,4560,22225
|
|
20240108,094300,5756017980,4610,4550,4610,4550,24666
|
|
20240108,094200,5642891945,4560,4570,4575,4550,31829
|
|
20240108,094100,5497674495,4570,4600,4600,4565,26661
|
|
20240108,094000,5375587595,4600,4615,4630,4595,22958
|
|
20240108,093900,5269761925,4630,4645,4650,4620,58237
|
|
20240108,093800,4999627035,4650,4635,4650,4605,44307
|
|
20240108,093700,4794416105,4635,4590,4640,4585,67943
|
|
20240108,093600,4480593150,4595,4620,4620,4585,20197
|
|
20240108,093500,4387674090,4620,4590,4620,4580,31042
|
|
20240108,093400,4244926600,4590,4615,4615,4590,13986
|
|
20240108,093300,4180558445,4610,4580,4610,4570,33262
|
|
20240108,093200,4027722805,4575,4595,4600,4575,23160
|
|
20240108,093100,3921455370,4595,4575,4595,4570,45444
|
|
20240108,093000,3713049105,4575,4585,4585,4565,28168
|
|
20240108,092900,3584091805,4585,4590,4600,4575,35568
|
|
20240108,092800,3420854420,4585,4560,4615,4560,107812
|
|
20240108,092700,2926121565,4560,4545,4570,4540,29803
|
|
20240108,092600,2790269635,4545,4520,4545,4515,11218
|
|
20240108,092500,2739466730,4520,4530,4530,4510,4195
|
|
20240108,092400,2720530270,4510,4505,4525,4500,8390
|
|
20240108,092300,2682653000,4505,4490,4520,4490,18623
|
|
20240108,092200,2598737515,4490,4500,4505,4490,14350
|
|
20240108,092100,2534208670,4505,4490,4510,4490,6988
|
|
20240108,092000,2502757010,4495,4500,4505,4490,11901
|
|
20240108,091900,2449218400,4500,4515,4515,4490,22234
|
|
20240108,091800,2349153885,4510,4530,4540,4510,15374
|
|
20240108,091700,2279644710,4530,4535,4545,4520,27421
|
|
20240108,091600,2155365105,4535,4540,4540,4535,16146
|
|
20240108,091500,2082127700,4535,4560,4565,4530,26774
|
|
20240108,091400,1960328160,4560,4555,4575,4530,46831
|
|
20240108,091300,1746861635,4555,4500,4560,4500,39613
|
|
20240108,091200,1567295590,4495,4485,4515,4480,31496
|
|
20240108,091100,1425549975,4485,4485,4485,4475,3329
|
|
20240108,091000,1410627495,4480,4500,4500,4475,12444
|
|
20240108,090900,1354759900,4490,4510,4510,4485,16657
|
|
20240108,090800,1279856470,4510,4475,4510,4470,19029
|
|
20240108,090700,1194346915,4465,4450,4490,4450,14307
|
|
20240108,090600,1130395280,4450,4450,4460,4425,21133
|
|
20240108,090500,1036470675,4450,4450,4465,4415,22876
|
|
20240108,090400,934823050,4455,4490,4495,4450,36851
|
|
20240108,090300,769794590,4490,4490,4510,4485,28641
|
|
20240108,090200,640997025,4490,4515,4530,4485,45243
|
|
20240108,090100,437057165,4510,4530,4540,4500,34578
|
|
20240108,090000,281194250,4540,4500,4565,4490,62309
|