717 lines
36 KiB
CSV
717 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,205400,32836879235,4810,4810,4810,4810,31267
|
|
20240109,205300,32836879235,4810,4810,4810,4810,0
|
|
20240109,205200,32836879235,4810,4810,4810,4810,0
|
|
20240109,205100,32836879235,4810,4810,4810,4810,0
|
|
20240109,205000,32836879235,4810,4810,4810,4810,0
|
|
20240109,204900,32836879235,4810,4810,4810,4810,0
|
|
20240109,204800,32836879235,4810,4810,4810,4810,0
|
|
20240109,204700,32836879235,4810,4810,4810,4810,0
|
|
20240109,204600,32836879235,4810,4810,4810,4810,0
|
|
20240109,204500,32836879235,4810,4810,4810,4810,0
|
|
20240109,204400,32836879235,4810,4810,4810,4810,0
|
|
20240109,204300,32836879235,4810,4810,4810,4810,0
|
|
20240109,204200,32836879235,4810,4810,4810,4810,0
|
|
20240109,204100,32836879235,4810,4810,4810,4810,0
|
|
20240109,204000,32836879235,4810,4810,4810,4810,0
|
|
20240109,203900,32836879235,4810,4810,4810,4810,0
|
|
20240109,203800,32836879235,4810,4810,4810,4810,0
|
|
20240109,203700,32836879235,4810,4810,4810,4810,0
|
|
20240109,203600,32836879235,4810,4810,4810,4810,0
|
|
20240109,203500,32836879235,4810,4810,4810,4810,0
|
|
20240109,203400,32836879235,4810,4810,4810,4810,0
|
|
20240109,203300,32836879235,4810,4810,4810,4810,0
|
|
20240109,203200,32836879235,4810,4810,4810,4810,0
|
|
20240109,203100,32836879235,4810,4810,4810,4810,0
|
|
20240109,203000,32836879235,4810,4810,4810,4810,0
|
|
20240109,202900,32836879235,4810,4810,4810,4810,0
|
|
20240109,202800,32836879235,4810,4810,4810,4810,0
|
|
20240109,202700,32836879235,4810,4810,4810,4810,0
|
|
20240109,202600,32836879235,4810,4810,4810,4810,0
|
|
20240109,202500,32836879235,4810,4810,4810,4810,0
|
|
20240109,202400,32836879235,4810,4810,4810,4810,31267
|
|
20240109,202300,32836879235,4810,4810,4810,4810,0
|
|
20240109,202200,32836879235,4810,4810,4810,4810,0
|
|
20240109,202100,32836879235,4810,4810,4810,4810,0
|
|
20240109,202000,32836879235,4810,4810,4810,4810,0
|
|
20240109,201900,32836879235,4810,4810,4810,4810,0
|
|
20240109,201800,32836879235,4810,4810,4810,4810,0
|
|
20240109,201700,32836879235,4810,4810,4810,4810,0
|
|
20240109,201600,32836879235,4810,4810,4810,4810,0
|
|
20240109,201500,32836879235,4810,4810,4810,4810,0
|
|
20240109,201400,32836879235,4810,4810,4810,4810,0
|
|
20240109,201300,32836879235,4810,4810,4810,4810,0
|
|
20240109,201200,32836879235,4810,4810,4810,4810,0
|
|
20240109,201100,32836879235,4810,4810,4810,4810,0
|
|
20240109,201000,32836879235,4810,4810,4810,4810,0
|
|
20240109,200900,32836879235,4810,4810,4810,4810,0
|
|
20240109,200800,32836879235,4810,4810,4810,4810,0
|
|
20240109,200700,32836879235,4810,4810,4810,4810,0
|
|
20240109,200600,32836879235,4810,4810,4810,4810,0
|
|
20240109,200500,32836879235,4810,4810,4810,4810,0
|
|
20240109,200400,32836879235,4810,4810,4810,4810,0
|
|
20240109,200300,32836879235,4810,4810,4810,4810,0
|
|
20240109,200200,32836879235,4810,4810,4810,4810,0
|
|
20240109,200100,32836879235,4810,4810,4810,4810,0
|
|
20240109,200000,32836879235,4810,4810,4810,4810,0
|
|
20240109,195900,32836879235,4810,4810,4810,4810,0
|
|
20240109,195800,32836879235,4810,4810,4810,4810,0
|
|
20240109,195700,32836879235,4810,4810,4810,4810,0
|
|
20240109,195600,32836879235,4810,4810,4810,4810,0
|
|
20240109,195500,32836879235,4810,4810,4810,4810,0
|
|
20240109,195400,32836879235,4810,4810,4810,4810,31267
|
|
20240109,195300,32836879235,4810,4810,4810,4810,0
|
|
20240109,195200,32836879235,4810,4810,4810,4810,0
|
|
20240109,195100,32836879235,4810,4810,4810,4810,0
|
|
20240109,195000,32836879235,4810,4810,4810,4810,0
|
|
20240109,194900,32836879235,4810,4810,4810,4810,0
|
|
20240109,194800,32836879235,4810,4810,4810,4810,0
|
|
20240109,194700,32836879235,4810,4810,4810,4810,0
|
|
20240109,194600,32836879235,4810,4810,4810,4810,0
|
|
20240109,194500,32836879235,4810,4810,4810,4810,0
|
|
20240109,194400,32836879235,4810,4810,4810,4810,0
|
|
20240109,194300,32836879235,4810,4810,4810,4810,0
|
|
20240109,194200,32836879235,4810,4810,4810,4810,0
|
|
20240109,194100,32836879235,4810,4810,4810,4810,0
|
|
20240109,194000,32836879235,4810,4810,4810,4810,0
|
|
20240109,193900,32836879235,4810,4810,4810,4810,0
|
|
20240109,193800,32836879235,4810,4810,4810,4810,0
|
|
20240109,193700,32836879235,4810,4810,4810,4810,0
|
|
20240109,193600,32836879235,4810,4810,4810,4810,0
|
|
20240109,193500,32836879235,4810,4810,4810,4810,0
|
|
20240109,193400,32836879235,4810,4810,4810,4810,0
|
|
20240109,193300,32836879235,4810,4810,4810,4810,0
|
|
20240109,193200,32836879235,4810,4810,4810,4810,0
|
|
20240109,193100,32836879235,4810,4810,4810,4810,0
|
|
20240109,193000,32836879235,4810,4810,4810,4810,0
|
|
20240109,192900,32836879235,4810,4810,4810,4810,0
|
|
20240109,192800,32836879235,4810,4810,4810,4810,0
|
|
20240109,192700,32836879235,4810,4810,4810,4810,0
|
|
20240109,192600,32836879235,4810,4810,4810,4810,0
|
|
20240109,192500,32836879235,4810,4810,4810,4810,0
|
|
20240109,192400,32836879235,4810,4810,4810,4810,31267
|
|
20240109,192300,32836879235,4810,4810,4810,4810,0
|
|
20240109,192200,32836879235,4810,4810,4810,4810,0
|
|
20240109,192100,32836879235,4810,4810,4810,4810,0
|
|
20240109,192000,32836879235,4810,4810,4810,4810,0
|
|
20240109,191900,32836879235,4810,4810,4810,4810,0
|
|
20240109,191800,32836879235,4810,4810,4810,4810,0
|
|
20240109,191700,32836879235,4810,4810,4810,4810,0
|
|
20240109,191600,32836879235,4810,4810,4810,4810,0
|
|
20240109,191500,32836879235,4810,4810,4810,4810,0
|
|
20240109,191400,32836879235,4810,4810,4810,4810,0
|
|
20240109,191300,32836879235,4810,4810,4810,4810,0
|
|
20240109,191200,32836879235,4810,4810,4810,4810,0
|
|
20240109,191100,32836879235,4810,4810,4810,4810,0
|
|
20240109,191000,32836879235,4810,4810,4810,4810,0
|
|
20240109,190900,32836879235,4810,4810,4810,4810,0
|
|
20240109,190800,32836879235,4810,4810,4810,4810,0
|
|
20240109,190700,32836879235,4810,4810,4810,4810,0
|
|
20240109,190600,32836879235,4810,4810,4810,4810,0
|
|
20240109,190500,32836879235,4810,4810,4810,4810,0
|
|
20240109,190400,32836879235,4810,4810,4810,4810,0
|
|
20240109,190300,32836879235,4810,4810,4810,4810,0
|
|
20240109,190200,32836879235,4810,4810,4810,4810,0
|
|
20240109,190100,32836879235,4810,4810,4810,4810,0
|
|
20240109,190000,32836879235,4810,4810,4810,4810,0
|
|
20240109,185900,32836879235,4810,4810,4810,4810,0
|
|
20240109,185800,32836879235,4810,4810,4810,4810,0
|
|
20240109,185700,32836879235,4810,4810,4810,4810,0
|
|
20240109,185600,32836879235,4810,4810,4810,4810,0
|
|
20240109,185500,32836879235,4810,4810,4810,4810,0
|
|
20240109,185400,32836879235,4810,4810,4810,4810,31267
|
|
20240109,185300,32836879235,4810,4810,4810,4810,0
|
|
20240109,185200,32836879235,4810,4810,4810,4810,0
|
|
20240109,185100,32836879235,4810,4810,4810,4810,0
|
|
20240109,185000,32836879235,4810,4810,4810,4810,0
|
|
20240109,184900,32836879235,4810,4810,4810,4810,0
|
|
20240109,184800,32836879235,4810,4810,4810,4810,0
|
|
20240109,184700,32836879235,4810,4810,4810,4810,0
|
|
20240109,184600,32836879235,4810,4810,4810,4810,0
|
|
20240109,184500,32836879235,4810,4810,4810,4810,0
|
|
20240109,184400,32836879235,4810,4810,4810,4810,0
|
|
20240109,184300,32836879235,4810,4810,4810,4810,0
|
|
20240109,184200,32836879235,4810,4810,4810,4810,0
|
|
20240109,184100,32836879235,4810,4810,4810,4810,0
|
|
20240109,184000,32836879235,4810,4810,4810,4810,0
|
|
20240109,183900,32836879235,4810,4810,4810,4810,0
|
|
20240109,183800,32836879235,4810,4810,4810,4810,0
|
|
20240109,183700,32836879235,4810,4810,4810,4810,0
|
|
20240109,183600,32836879235,4810,4810,4810,4810,0
|
|
20240109,183500,32836879235,4810,4810,4810,4810,0
|
|
20240109,183400,32836879235,4810,4810,4810,4810,0
|
|
20240109,183300,32836879235,4810,4810,4810,4810,0
|
|
20240109,183200,32836879235,4810,4810,4810,4810,0
|
|
20240109,183100,32836879235,4810,4810,4810,4810,0
|
|
20240109,183000,32836879235,4810,4810,4810,4810,0
|
|
20240109,182900,32836879235,4810,4810,4810,4810,0
|
|
20240109,182800,32836879235,4810,4810,4810,4810,0
|
|
20240109,182700,32836879235,4810,4810,4810,4810,0
|
|
20240109,182600,32836879235,4810,4810,4810,4810,0
|
|
20240109,182500,32836879235,4810,4810,4810,4810,0
|
|
20240109,182400,32836879235,4810,4810,4810,4810,31267
|
|
20240109,182300,32836879235,4810,4810,4810,4810,0
|
|
20240109,182200,32836879235,4810,4810,4810,4810,0
|
|
20240109,182100,32836879235,4810,4810,4810,4810,0
|
|
20240109,182000,32836879235,4810,4810,4810,4810,0
|
|
20240109,181900,32836879235,4810,4810,4810,4810,0
|
|
20240109,181800,32836879235,4810,4810,4810,4810,0
|
|
20240109,181700,32836879235,4810,4810,4810,4810,0
|
|
20240109,181600,32836879235,4810,4810,4810,4810,0
|
|
20240109,181500,32836879235,4810,4810,4810,4810,0
|
|
20240109,181400,32836879235,4810,4810,4810,4810,0
|
|
20240109,181300,32836879235,4810,4810,4810,4810,0
|
|
20240109,181200,32836879235,4810,4810,4810,4810,0
|
|
20240109,181100,32836879235,4810,4810,4810,4810,0
|
|
20240109,181000,32836879235,4810,4810,4810,4810,0
|
|
20240109,180900,32836879235,4810,4810,4810,4810,0
|
|
20240109,180800,32836879235,4810,4810,4810,4810,0
|
|
20240109,180700,32836879235,4810,4810,4810,4810,0
|
|
20240109,180600,32836879235,4810,4810,4810,4810,0
|
|
20240109,180500,32836879235,4810,4810,4810,4810,0
|
|
20240109,180400,32836879235,4810,4810,4810,4810,0
|
|
20240109,180300,32836879235,4810,4810,4810,4810,0
|
|
20240109,180200,32836879235,4810,4810,4810,4810,0
|
|
20240109,180100,32836879235,4810,4810,4810,4810,0
|
|
20240109,180000,32836879235,4810,4810,4810,4810,0
|
|
20240109,175900,32836879235,4810,4810,4810,4810,0
|
|
20240109,175800,32836879235,4810,4810,4810,4810,0
|
|
20240109,175700,32836879235,4810,4810,4810,4810,0
|
|
20240109,175600,32836879235,4810,4810,4810,4810,0
|
|
20240109,175500,32836879235,4810,4810,4810,4810,0
|
|
20240109,175400,32836879235,4810,4810,4810,4810,31267
|
|
20240109,175300,32836879235,4810,4810,4810,4810,0
|
|
20240109,175200,32836879235,4810,4810,4810,4810,0
|
|
20240109,175100,32836879235,4810,4810,4810,4810,0
|
|
20240109,175000,32836879235,4810,4810,4810,4810,0
|
|
20240109,174900,32836879235,4810,4810,4810,4810,0
|
|
20240109,174800,32836879235,4810,4810,4810,4810,0
|
|
20240109,174700,32836879235,4810,4810,4810,4810,0
|
|
20240109,174600,32836879235,4810,4810,4810,4810,0
|
|
20240109,174500,32836879235,4810,4810,4810,4810,0
|
|
20240109,174400,32836879235,4810,4810,4810,4810,0
|
|
20240109,174300,32836879235,4810,4810,4810,4810,0
|
|
20240109,174200,32836879235,4810,4810,4810,4810,0
|
|
20240109,174100,32836879235,4810,4810,4810,4810,0
|
|
20240109,174000,32836879235,4810,4810,4810,4810,0
|
|
20240109,173900,32836879235,4810,4810,4810,4810,0
|
|
20240109,173800,32836879235,4810,4810,4810,4810,0
|
|
20240109,173700,32836879235,4810,4810,4810,4810,0
|
|
20240109,173600,32836879235,4810,4810,4810,4810,0
|
|
20240109,173500,32836879235,4810,4810,4810,4810,0
|
|
20240109,173400,32836879235,4810,4810,4810,4810,0
|
|
20240109,173300,32836879235,4810,4810,4810,4810,0
|
|
20240109,173200,32836879235,4810,4810,4810,4810,0
|
|
20240109,173100,32836879235,4810,4810,4810,4810,0
|
|
20240109,173000,32836879235,4810,4810,4810,4810,0
|
|
20240109,172900,32836879235,4810,4810,4810,4810,0
|
|
20240109,172800,32836879235,4810,4810,4810,4810,0
|
|
20240109,172700,32836879235,4810,4810,4810,4810,0
|
|
20240109,172600,32836879235,4810,4810,4810,4810,0
|
|
20240109,172500,32836879235,4810,4810,4810,4810,0
|
|
20240109,172400,32836879235,4810,4810,4810,4810,31267
|
|
20240109,172300,32836879235,4810,4810,4810,4810,0
|
|
20240109,172200,32836879235,4810,4810,4810,4810,0
|
|
20240109,172100,32836879235,4810,4810,4810,4810,0
|
|
20240109,172000,32836879235,4810,4810,4810,4810,0
|
|
20240109,171900,32836879235,4810,4810,4810,4810,0
|
|
20240109,171800,32836879235,4810,4810,4810,4810,0
|
|
20240109,171700,32836879235,4810,4810,4810,4810,0
|
|
20240109,171600,32836879235,4810,4810,4810,4810,0
|
|
20240109,171500,32836879235,4810,4810,4810,4810,0
|
|
20240109,171400,32836879235,4810,4810,4810,4810,0
|
|
20240109,171300,32836879235,4810,4810,4810,4810,0
|
|
20240109,171200,32836879235,4810,4810,4810,4810,0
|
|
20240109,171100,32836879235,4810,4810,4810,4810,0
|
|
20240109,171000,32836879235,4810,4810,4810,4810,0
|
|
20240109,170900,32836879235,4810,4810,4810,4810,0
|
|
20240109,170800,32836879235,4810,4810,4810,4810,0
|
|
20240109,170700,32836879235,4810,4810,4810,4810,0
|
|
20240109,170600,32836879235,4810,4810,4810,4810,0
|
|
20240109,170500,32836879235,4810,4810,4810,4810,0
|
|
20240109,170400,32836879235,4810,4810,4810,4810,0
|
|
20240109,170300,32836879235,4810,4810,4810,4810,0
|
|
20240109,170200,32836879235,4810,4810,4810,4810,0
|
|
20240109,170100,32836879235,4810,4810,4810,4810,0
|
|
20240109,170000,32836879235,4810,4810,4810,4810,0
|
|
20240109,165900,32836879235,4810,4810,4810,4810,0
|
|
20240109,165800,32836879235,4810,4810,4810,4810,0
|
|
20240109,165700,32836879235,4810,4810,4810,4810,0
|
|
20240109,165600,32836879235,4810,4810,4810,4810,0
|
|
20240109,165500,32836879235,4810,4810,4810,4810,0
|
|
20240109,165400,32836879235,4810,4810,4810,4810,31267
|
|
20240109,165300,32836879235,4810,4810,4810,4810,0
|
|
20240109,165200,32836879235,4810,4810,4810,4810,0
|
|
20240109,165100,32836879235,4810,4810,4810,4810,0
|
|
20240109,165000,32836879235,4810,4810,4810,4810,0
|
|
20240109,164900,32836879235,4810,4810,4810,4810,0
|
|
20240109,164800,32836879235,4810,4810,4810,4810,0
|
|
20240109,164700,32836879235,4810,4810,4810,4810,0
|
|
20240109,164600,32836879235,4810,4810,4810,4810,0
|
|
20240109,164500,32836879235,4810,4810,4810,4810,0
|
|
20240109,164400,32836879235,4810,4810,4810,4810,0
|
|
20240109,164300,32836879235,4810,4810,4810,4810,0
|
|
20240109,164200,32836879235,4810,4810,4810,4810,0
|
|
20240109,164100,32836879235,4810,4810,4810,4810,0
|
|
20240109,164000,32836879235,4810,4810,4810,4810,0
|
|
20240109,163900,32836879235,4810,4810,4810,4810,0
|
|
20240109,163800,32836879235,4810,4810,4810,4810,0
|
|
20240109,163700,32836879235,4810,4810,4810,4810,0
|
|
20240109,163600,32836879235,4810,4810,4810,4810,0
|
|
20240109,163500,32836879235,4810,4810,4810,4810,0
|
|
20240109,163400,32836879235,4810,4810,4810,4810,0
|
|
20240109,163300,32836879235,4810,4810,4810,4810,0
|
|
20240109,163200,32836879235,4810,4810,4810,4810,0
|
|
20240109,163100,32836879235,4810,4810,4810,4810,0
|
|
20240109,163000,32836879235,4810,4810,4810,4810,0
|
|
20240109,162900,32836879235,4810,4810,4810,4810,0
|
|
20240109,162800,32836879235,4810,4810,4810,4810,0
|
|
20240109,162700,32836879235,4810,4810,4810,4810,0
|
|
20240109,162600,32836879235,4810,4810,4810,4810,0
|
|
20240109,162500,32836879235,4810,4810,4810,4810,0
|
|
20240109,162400,32836879235,4810,4810,4810,4810,31267
|
|
20240109,162300,32836879235,4810,4810,4810,4810,0
|
|
20240109,162200,32836879235,4810,4810,4810,4810,0
|
|
20240109,162100,32836879235,4810,4810,4810,4810,0
|
|
20240109,162000,32836879235,4810,4810,4810,4810,0
|
|
20240109,161900,32836879235,4810,4810,4810,4810,0
|
|
20240109,161800,32836879235,4810,4810,4810,4810,0
|
|
20240109,161700,32836879235,4810,4810,4810,4810,0
|
|
20240109,161600,32836879235,4810,4810,4810,4810,0
|
|
20240109,161500,32836879235,4810,4810,4810,4810,0
|
|
20240109,161400,32836879235,4810,4810,4810,4810,0
|
|
20240109,161300,32836879235,4810,4810,4810,4810,0
|
|
20240109,161200,32836879235,4810,4810,4810,4810,0
|
|
20240109,161100,32836879235,4810,4810,4810,4810,0
|
|
20240109,161000,32836879235,4810,4810,4810,4810,0
|
|
20240109,160900,32836879235,4810,4810,4810,4810,0
|
|
20240109,160800,32836879235,4810,4810,4810,4810,0
|
|
20240109,160700,32836879235,4810,4810,4810,4810,0
|
|
20240109,160600,32836879235,4810,4810,4810,4810,0
|
|
20240109,160500,32836879235,4810,4810,4810,4810,0
|
|
20240109,160400,32836879235,4810,4810,4810,4810,0
|
|
20240109,160300,32836879235,4810,4810,4810,4810,0
|
|
20240109,160200,32836879235,4810,4810,4810,4810,0
|
|
20240109,160100,32836879235,4810,4810,4810,4810,0
|
|
20240109,160000,32836879235,4810,4810,4810,4810,0
|
|
20240109,155900,32836879235,4810,4810,4810,4810,0
|
|
20240109,155800,32836879235,4810,4810,4810,4810,0
|
|
20240109,155700,32836879235,4810,4810,4810,4810,0
|
|
20240109,155600,32836879235,4810,4810,4810,4810,0
|
|
20240109,155500,32836879235,4810,4810,4810,4810,0
|
|
20240109,155400,32836879235,4810,4810,4810,4810,31267
|
|
20240109,155300,32836879235,4810,4810,4810,4810,0
|
|
20240109,155200,32836879235,4810,4810,4810,4810,0
|
|
20240109,155100,32836879235,4810,4810,4810,4810,0
|
|
20240109,155000,32836879235,4810,4810,4810,4810,0
|
|
20240109,154900,32836879235,4810,4810,4810,4810,0
|
|
20240109,154800,32836879235,4810,4810,4810,4810,0
|
|
20240109,154700,32836879235,4810,4810,4810,4810,0
|
|
20240109,154600,32836879235,4810,4810,4810,4810,0
|
|
20240109,154500,32836879235,4810,4810,4810,4810,0
|
|
20240109,154400,32836879235,4810,4810,4810,4810,0
|
|
20240109,154300,32836879235,4810,4810,4810,4810,0
|
|
20240109,154200,32836879235,4810,4810,4810,4810,0
|
|
20240109,154100,32836879235,4810,4810,4810,4810,0
|
|
20240109,154000,32836879235,4810,4810,4810,4810,0
|
|
20240109,153900,32836879235,4810,4810,4810,4810,0
|
|
20240109,153800,32836879235,4810,4810,4810,4810,0
|
|
20240109,153700,32836879235,4810,4810,4810,4810,0
|
|
20240109,153600,32836879235,4810,4810,4810,4810,0
|
|
20240109,153500,32836879235,4810,4810,4810,4810,0
|
|
20240109,153400,32836879235,4810,4810,4810,4810,0
|
|
20240109,153300,32836879235,4810,4810,4810,4810,0
|
|
20240109,153200,32836879235,4810,4810,4810,4810,0
|
|
20240109,153100,32836879235,4810,4810,4810,4810,0
|
|
20240109,153000,32836879235,4810,4810,4810,4810,31267
|
|
20240109,152900,32686484965,4820,4820,4820,4820,0
|
|
20240109,152800,32686484965,4820,4820,4820,4820,0
|
|
20240109,152700,32686484965,4820,4820,4820,4820,0
|
|
20240109,152600,32686484965,4820,4820,4820,4820,0
|
|
20240109,152500,32686484965,4820,4820,4820,4820,0
|
|
20240109,152400,32686484965,4820,4820,4820,4820,0
|
|
20240109,152300,32686484965,4820,4820,4820,4820,0
|
|
20240109,152200,32686484965,4820,4820,4820,4820,0
|
|
20240109,152100,32686484965,4820,4820,4820,4820,0
|
|
20240109,152000,32686484965,4820,4820,4820,4820,0
|
|
20240109,151900,32686484965,4820,4820,4830,4810,17448
|
|
20240109,151800,32602346535,4820,4820,4830,4800,15287
|
|
20240109,151700,32528793540,4825,4830,4850,4820,29291
|
|
20240109,151600,32387203590,4830,4820,4835,4820,7701
|
|
20240109,151500,32350050285,4820,4805,4820,4800,6790
|
|
20240109,151400,32317396525,4805,4785,4805,4785,12649
|
|
20240109,151300,32256789265,4780,4780,4785,4775,7997
|
|
20240109,151200,32218548615,4780,4775,4785,4770,15086
|
|
20240109,151100,32146472705,4775,4740,4775,4740,14881
|
|
20240109,151000,32075636435,4750,4770,4770,4725,19805
|
|
20240109,150900,31981654190,4765,4780,4780,4750,15079
|
|
20240109,150800,31909932630,4765,4780,4785,4750,17809
|
|
20240109,150700,31825108920,4775,4755,4780,4745,24593
|
|
20240109,150600,31708081060,4755,4785,4785,4750,44868
|
|
20240109,150500,31494210895,4790,4800,4800,4790,15857
|
|
20240109,150400,31418163930,4795,4800,4805,4795,20139
|
|
20240109,150300,31321516370,4800,4810,4810,4800,19173
|
|
20240109,150200,31229431480,4810,4830,4830,4805,12527
|
|
20240109,150100,31169162725,4825,4825,4830,4820,3212
|
|
20240109,150000,31153657000,4825,4820,4830,4820,7626
|
|
20240109,145900,31116882215,4815,4815,4820,4805,4290
|
|
20240109,145800,31096233545,4815,4810,4820,4805,9754
|
|
20240109,145700,31049311785,4810,4820,4820,4810,6777
|
|
20240109,145600,31016667560,4820,4830,4830,4820,9057
|
|
20240109,145500,30972985000,4825,4830,4830,4825,1975
|
|
20240109,145400,30963455360,4830,4830,4830,4825,2153
|
|
20240109,145300,30953057200,4830,4830,4830,4825,1275
|
|
20240109,145200,30946905155,4825,4830,4830,4820,4631
|
|
20240109,145100,30924556800,4830,4825,4830,4825,2255
|
|
20240109,145000,30913669870,4825,4835,4835,4825,4117
|
|
20240109,144900,30893772130,4835,4830,4835,4830,1958
|
|
20240109,144800,30884311805,4830,4815,4835,4815,12061
|
|
20240109,144700,30826162440,4815,4810,4815,4805,3635
|
|
20240109,144600,30808673450,4810,4805,4810,4800,7986
|
|
20240109,144500,30770289135,4800,4810,4810,4800,3825
|
|
20240109,144400,30751911765,4810,4810,4815,4800,14241
|
|
20240109,144300,30683486750,4810,4810,4815,4805,6241
|
|
20240109,144200,30653479385,4810,4810,4815,4810,15290
|
|
20240109,144100,30579929900,4815,4820,4820,4810,11327
|
|
20240109,144000,30525425945,4820,4825,4825,4820,24831
|
|
20240109,143900,30405737415,4820,4825,4825,4820,5392
|
|
20240109,143800,30379738410,4820,4830,4830,4820,10641
|
|
20240109,143700,30328399405,4825,4820,4830,4820,12627
|
|
20240109,143600,30267499200,4820,4835,4835,4820,14164
|
|
20240109,143500,30199139090,4835,4835,4845,4830,3345
|
|
20240109,143400,30182968935,4835,4845,4850,4835,4787
|
|
20240109,143300,30159799420,4845,4845,4850,4835,4966
|
|
20240109,143200,30135761720,4845,4850,4850,4845,6071
|
|
20240109,143100,30106332905,4850,4850,4855,4845,16618
|
|
20240109,143000,30025754870,4850,4850,4850,4840,6529
|
|
20240109,142900,29994124915,4840,4845,4845,4835,4356
|
|
20240109,142800,29973047845,4845,4840,4855,4835,2256
|
|
20240109,142700,29962127755,4840,4860,4860,4840,421
|
|
20240109,142600,29960082930,4860,4845,4860,4840,4959
|
|
20240109,142500,29936053455,4845,4835,4845,4830,1854
|
|
20240109,142400,29927082085,4840,4830,4840,4830,5650
|
|
20240109,142300,29899789405,4830,4830,4830,4825,7068
|
|
20240109,142200,29865681035,4830,4845,4845,4830,18378
|
|
20240109,142100,29776816275,4845,4850,4850,4845,4587
|
|
20240109,142000,29754586225,4850,4855,4870,4850,8253
|
|
20240109,141900,29714535295,4855,4880,4885,4850,13529
|
|
20240109,141800,29648682430,4885,4875,4885,4870,5860
|
|
20240109,141700,29620082265,4885,4870,4885,4865,18157
|
|
20240109,141600,29531558095,4885,4860,4895,4860,10613
|
|
20240109,141500,29479779600,4865,4860,4865,4855,4578
|
|
20240109,141400,29457522320,4855,4860,4860,4855,2679
|
|
20240109,141300,29444509755,4855,4860,4865,4850,6957
|
|
20240109,141200,29410694270,4850,4845,4860,4840,7207
|
|
20240109,141100,29375736555,4845,4845,4850,4840,1741
|
|
20240109,141000,29367303475,4850,4850,4850,4840,4501
|
|
20240109,140900,29345473825,4855,4855,4855,4845,5659
|
|
20240109,140800,29318031670,4855,4855,4855,4850,3089
|
|
20240109,140700,29303034585,4860,4855,4860,4855,693
|
|
20240109,140600,29299666990,4855,4860,4860,4850,1337
|
|
20240109,140500,29293177130,4855,4865,4865,4850,2032
|
|
20240109,140400,29283310475,4865,4865,4865,4850,8824
|
|
20240109,140300,29240390110,4865,4860,4870,4860,2439
|
|
20240109,140200,29228523670,4860,4855,4860,4855,914
|
|
20240109,140100,29224085120,4855,4855,4855,4855,647
|
|
20240109,140000,29220943935,4860,4855,4870,4855,1929
|
|
20240109,135900,29211566480,4850,4870,4870,4850,4203
|
|
20240109,135800,29191160395,4865,4865,4870,4865,4849
|
|
20240109,135700,29167568655,4865,4870,4875,4865,2849
|
|
20240109,135600,29153698675,4870,4865,4870,4865,1386
|
|
20240109,135500,29146955625,4865,4875,4875,4865,2762
|
|
20240109,135400,29133508580,4875,4880,4880,4850,3858
|
|
20240109,135300,29114723445,4880,4885,4885,4870,6452
|
|
20240109,135200,29083246470,4880,4900,4910,4880,7698
|
|
20240109,135100,29045550580,4895,4855,4950,4855,33555
|
|
20240109,135000,28880972385,4850,4840,4855,4840,4308
|
|
20240109,134900,28860107190,4840,4845,4845,4840,626
|
|
20240109,134800,28857077325,4845,4845,4845,4835,693
|
|
20240109,134700,28853723395,4835,4845,4845,4835,5074
|
|
20240109,134600,28829167975,4845,4840,4845,4840,546
|
|
20240109,134500,28826524505,4840,4840,4840,4840,616
|
|
20240109,134400,28823543065,4840,4850,4850,4840,3782
|
|
20240109,134300,28805222520,4855,4855,4860,4850,789
|
|
20240109,134200,28801389550,4855,4850,4855,4845,2553
|
|
20240109,134100,28788995640,4850,4850,4850,4845,2152
|
|
20240109,134000,28778558490,4850,4845,4850,4845,547
|
|
20240109,133900,28775908270,4835,4835,4845,4835,814
|
|
20240109,133800,28771971105,4835,4840,4850,4835,2516
|
|
20240109,133700,28759792600,4840,4855,4855,4840,3476
|
|
20240109,133600,28742947910,4855,4850,4860,4850,1487
|
|
20240109,133500,28735732475,4850,4840,4855,4835,21006
|
|
20240109,133400,28633950700,4840,4830,4840,4830,2413
|
|
20240109,133300,28622293765,4830,4830,4840,4825,2660
|
|
20240109,133200,28609445945,4830,4835,4840,4830,839
|
|
20240109,133100,28605390875,4830,4830,4830,4830,5760
|
|
20240109,133000,28577570075,4830,4840,4840,4825,17880
|
|
20240109,132900,28491178635,4840,4840,4840,4840,958
|
|
20240109,132800,28486541915,4840,4840,4845,4835,1831
|
|
20240109,132700,28477679790,4840,4845,4845,4840,1495
|
|
20240109,132600,28470443770,4840,4845,4850,4840,2186
|
|
20240109,132500,28459849785,4845,4840,4850,4835,8486
|
|
20240109,132400,28418753570,4840,4840,4845,4835,2523
|
|
20240109,132300,28406546055,4845,4840,4845,4840,4323
|
|
20240109,132200,28385619775,4840,4850,4850,4840,3227
|
|
20240109,132100,28369992935,4845,4845,4850,4845,1893
|
|
20240109,132000,28360820100,4845,4840,4845,4840,4976
|
|
20240109,131900,28336733340,4835,4850,4850,4835,2582
|
|
20240109,131800,28324248495,4835,4835,4850,4835,871
|
|
20240109,131700,28320035150,4835,4850,4850,4835,7080
|
|
20240109,131600,28285770015,4850,4850,4855,4840,2062
|
|
20240109,131500,28275768795,4850,4840,4850,4840,543
|
|
20240109,131400,28273138240,4845,4835,4845,4835,6790
|
|
20240109,131300,28240280950,4835,4835,4855,4835,3530
|
|
20240109,131200,28223205595,4835,4850,4855,4835,6117
|
|
20240109,131100,28193590775,4845,4850,4860,4845,3211
|
|
20240109,131000,28178023820,4850,4855,4855,4850,3172
|
|
20240109,130900,28162624940,4855,4855,4855,4850,2335
|
|
20240109,130800,28151290140,4855,4850,4855,4845,1264
|
|
20240109,130700,28145162455,4860,4845,4860,4845,4996
|
|
20240109,130600,28120917015,4850,4840,4850,4840,4066
|
|
20240109,130500,28101228230,4840,4850,4855,4840,1489
|
|
20240109,130400,28094007690,4855,4860,4860,4850,1000
|
|
20240109,130300,28089152635,4860,4865,4865,4855,5758
|
|
20240109,130200,28061163750,4865,4860,4865,4860,1803
|
|
20240109,130100,28052392595,4860,4860,4865,4860,2585
|
|
20240109,130000,28039817090,4865,4855,4865,4855,2299
|
|
20240109,125900,28028643845,4855,4830,4860,4830,4866
|
|
20240109,125800,28005088355,4830,4830,4835,4825,6901
|
|
20240109,125700,27971780885,4830,4830,4830,4825,3459
|
|
20240109,125600,27955074065,4835,4845,4845,4830,2053
|
|
20240109,125500,27945141645,4840,4850,4850,4840,1979
|
|
20240109,125400,27935554645,4845,4855,4855,4845,4392
|
|
20240109,125300,27914250410,4850,4860,4860,4850,3581
|
|
20240109,125200,27896860515,4860,4845,4860,4845,3422
|
|
20240109,125100,27880255480,4845,4830,4845,4820,13094
|
|
20240109,125000,27817015525,4830,4830,4840,4825,8965
|
|
20240109,124900,27773732860,4830,4835,4835,4825,17953
|
|
20240109,124800,27687044955,4835,4845,4845,4835,5509
|
|
20240109,124700,27660389740,4845,4840,4845,4835,15185
|
|
20240109,124600,27586930655,4845,4850,4855,4845,19984
|
|
20240109,124500,27490033745,4855,4855,4855,4850,8669
|
|
20240109,124400,27447986310,4855,4855,4860,4850,22382
|
|
20240109,124300,27339374015,4855,4865,4865,4855,8273
|
|
20240109,124200,27299187175,4860,4870,4875,4860,6103
|
|
20240109,124100,27269516120,4865,4870,4875,4865,6106
|
|
20240109,124000,27239789000,4875,4875,4875,4870,7233
|
|
20240109,123900,27204536905,4875,4880,4880,4875,5018
|
|
20240109,123800,27180059815,4875,4885,4885,4875,1062
|
|
20240109,123700,27174876995,4885,4880,4890,4875,991
|
|
20240109,123600,27170039720,4875,4880,4890,4875,1220
|
|
20240109,123500,27164086675,4880,4880,4880,4875,3065
|
|
20240109,123400,27149131680,4875,4875,4880,4870,1110
|
|
20240109,123300,27143722665,4875,4875,4875,4870,3079
|
|
20240109,123200,27128725595,4870,4875,4875,4870,4059
|
|
20240109,123100,27108943105,4875,4880,4880,4875,6375
|
|
20240109,123000,27077855680,4880,4885,4885,4875,7146
|
|
20240109,122900,27042983645,4885,4900,4900,4885,271
|
|
20240109,122800,27041656585,4900,4900,4900,4880,211
|
|
20240109,122700,27040622905,4880,4895,4900,4880,1556
|
|
20240109,122600,27033028140,4880,4900,4900,4880,2303
|
|
20240109,122500,27021784240,4880,4915,4915,4880,5574
|
|
20240109,122400,26994470275,4910,4910,4915,4905,2041
|
|
20240109,122300,26984447780,4910,4905,4915,4905,2452
|
|
20240109,122200,26972410555,4905,4890,4905,4875,7634
|
|
20240109,122100,26935061625,4890,4880,4895,4880,3209
|
|
20240109,122000,26919397795,4880,4880,4895,4875,3972
|
|
20240109,121900,26900008980,4875,4890,4890,4875,3621
|
|
20240109,121800,26882335700,4890,4890,4890,4880,2203
|
|
20240109,121700,26871577345,4885,4895,4895,4885,6511
|
|
20240109,121600,26839757375,4895,4895,4895,4890,2692
|
|
20240109,121500,26826583940,4890,4895,4895,4890,7290
|
|
20240109,121400,26790915025,4895,4900,4900,4895,1179
|
|
20240109,121300,26785142060,4900,4900,4900,4895,2145
|
|
20240109,121200,26774636885,4900,4880,4900,4880,4988
|
|
20240109,121100,26750252560,4880,4885,4885,4880,8889
|
|
20240109,121000,26706848450,4885,4885,4890,4885,4870
|
|
20240109,120900,26683048490,4890,4895,4895,4890,2349
|
|
20240109,120800,26671561310,4895,4890,4895,4890,302
|
|
20240109,120700,26670083195,4895,4885,4895,4885,452
|
|
20240109,120600,26667874755,4885,4885,4885,4880,1459
|
|
20240109,120500,26660748590,4885,4890,4890,4880,4655
|
|
20240109,120400,26638023165,4890,4900,4905,4890,2747
|
|
20240109,120300,26624583715,4905,4910,4910,4900,5330
|
|
20240109,120200,26598450910,4910,4905,4915,4900,9004
|
|
20240109,120100,26554305650,4905,4885,4905,4880,6357
|
|
20240109,120000,26523188825,4885,4875,4885,4875,5855
|
|
20240109,115900,26494616745,4875,4875,4885,4870,5506
|
|
20240109,115800,26467776790,4875,4875,4875,4865,4869
|
|
20240109,115700,26444059680,4870,4870,4875,4865,6005
|
|
20240109,115600,26414815515,4875,4875,4875,4855,22231
|
|
20240109,115500,26306723915,4875,4880,4885,4875,9685
|
|
20240109,115400,26259482850,4880,4890,4890,4875,24929
|
|
20240109,115300,26137801395,4890,4890,4890,4885,16452
|
|
20240109,115200,26057380995,4890,4910,4910,4885,32469
|
|
20240109,115100,25898312245,4905,4910,4925,4905,9666
|
|
20240109,115000,25850851215,4920,4940,4940,4910,11761
|
|
20240109,114900,25793013445,4925,4940,4945,4925,5632
|
|
20240109,114800,25765241705,4940,4940,4945,4940,3016
|
|
20240109,114700,25750341955,4940,4945,4950,4940,18028
|
|
20240109,114600,25661201265,4955,4965,4965,4950,8420
|
|
20240109,114500,25619493110,4965,4965,4970,4945,11649
|
|
20240109,114400,25561785905,4965,4990,4990,4950,19227
|
|
20240109,114300,25466276460,4990,4950,4990,4950,40455
|
|
20240109,114200,25264980750,4950,4950,4955,4950,4854
|
|
20240109,114100,25240952750,4950,4960,4960,4950,7434
|
|
20240109,114000,25204143130,4960,4965,4965,4950,2415
|
|
20240109,113900,25192162390,4950,4950,4960,4945,8911
|
|
20240109,113800,25148037455,4950,4955,4960,4950,8263
|
|
20240109,113700,25107124500,4955,4960,4965,4955,10327
|
|
20240109,113600,25055897565,4965,4950,4965,4950,8108
|
|
20240109,113500,25015700795,4950,4950,4955,4945,4483
|
|
20240109,113400,24993507370,4950,4935,4950,4935,16053
|
|
20240109,113300,24914114450,4935,4935,4940,4935,1020
|
|
20240109,113200,24909078285,4930,4940,4940,4930,392
|
|
20240109,113100,24907144240,4945,4925,4945,4920,10414
|
|
20240109,113000,24855728600,4925,4925,4925,4925,301
|
|
20240109,112900,24854246175,4930,4935,4935,4915,4981
|
|
20240109,112800,24829756060,4935,4920,4935,4920,1782
|
|
20240109,112700,24820977015,4920,4920,4920,4920,262
|
|
20240109,112600,24819687975,4920,4930,4930,4920,2136
|
|
20240109,112500,24809166980,4930,4930,4935,4925,2392
|
|
20240109,112400,24797372975,4930,4925,4935,4925,1756
|
|
20240109,112300,24788718325,4920,4910,4925,4910,7848
|
|
20240109,112200,24750133675,4910,4915,4920,4910,1803
|
|
20240109,112100,24741279450,4915,4905,4915,4905,4531
|
|
20240109,112000,24719033060,4910,4910,4910,4900,12035
|
|
20240109,111900,24660047535,4905,4920,4920,4905,5779
|
|
20240109,111800,24631682685,4915,4915,4925,4910,12946
|
|
20240109,111700,24568089235,4915,4925,4930,4915,8377
|
|
20240109,111600,24526850885,4925,4925,4930,4925,3832
|
|
20240109,111500,24507967390,4925,4925,4925,4920,11158
|
|
20240109,111400,24453052040,4925,4920,4925,4920,2961
|
|
20240109,111300,24438483815,4920,4920,4925,4920,1826
|
|
20240109,111200,24429499365,4925,4915,4925,4915,3038
|
|
20240109,111100,24414555015,4915,4915,4915,4910,8681
|
|
20240109,111000,24371905795,4915,4920,4925,4915,9039
|
|
20240109,110900,24327450365,4920,4925,4930,4920,8863
|
|
20240109,110800,24283831870,4925,4925,4930,4920,10526
|
|
20240109,110700,24231996100,4930,4945,4950,4920,18712
|
|
20240109,110600,24139698440,4950,4935,4950,4930,8001
|
|
20240109,110500,24100189825,4930,4930,4940,4925,10497
|
|
20240109,110400,24048438190,4925,4925,4935,4920,7110
|
|
20240109,110300,24013409955,4925,4920,4940,4915,6102
|
|
20240109,110200,23983369845,4920,4930,4940,4920,5115
|
|
20240109,110100,23958156475,4930,4915,4930,4915,6192
|
|
20240109,110000,23927690025,4915,4915,4920,4915,2651
|
|
20240109,105900,23914657630,4915,4915,4925,4915,3651
|
|
20240109,105800,23896705540,4915,4915,4925,4905,23883
|
|
20240109,105700,23779458435,4910,4930,4930,4910,9376
|
|
20240109,105600,23733320690,4930,4940,4945,4930,10932
|
|
20240109,105500,23679325185,4940,4945,4945,4940,2763
|
|
20240109,105400,23665675520,4945,4950,4950,4940,2385
|
|
20240109,105300,23653876130,4945,4940,4950,4940,4890
|
|
20240109,105200,23629711660,4940,4950,4950,4930,747
|
|
20240109,105100,23626024515,4930,4920,4930,4915,2880
|
|
20240109,105000,23611847820,4925,4920,4925,4910,8725
|
|
20240109,104900,23568959390,4920,4935,4945,4920,15268
|
|
20240109,104800,23493729120,4930,4955,4960,4930,10075
|
|
20240109,104700,23443937050,4960,4970,4975,4955,14375
|
|
20240109,104600,23372589705,4975,4980,4985,4970,24001
|
|
20240109,104500,23253134205,4980,4975,4990,4975,26980
|
|
20240109,104400,23118650520,4985,4975,4995,4970,57076
|
|
20240109,104300,22834044440,4970,4950,4980,4945,28439
|
|
20240109,104200,22692848830,4945,4940,4950,4940,2663
|
|
20240109,104100,22679686760,4940,4945,4950,4935,5141
|
|
20240109,104000,22654282000,4950,4955,4955,4945,13638
|
|
20240109,103900,22586766760,4955,4935,4955,4935,14277
|
|
20240109,103800,22516175425,4935,4935,4940,4930,4924
|
|
20240109,103700,22491875345,4940,4925,4940,4925,1608
|
|
20240109,103600,22483943005,4940,4915,4945,4905,26738
|
|
20240109,103500,22352216360,4915,4915,4920,4910,3599
|
|
20240109,103400,22334531740,4920,4925,4930,4915,8029
|
|
20240109,103300,22295010215,4930,4935,4935,4925,4941
|
|
20240109,103200,22270671695,4935,4930,4935,4925,4432
|
|
20240109,103100,22248820545,4925,4935,4935,4925,7541
|
|
20240109,103000,22211647470,4935,4905,4935,4905,9622
|
|
20240109,102900,22164324190,4905,4915,4915,4900,6002
|
|
20240109,102800,22134883915,4915,4920,4920,4915,8459
|
|
20240109,102700,22093292760,4920,4925,4925,4920,7647
|
|
20240109,102600,22055656640,4925,4925,4930,4920,5054
|
|
20240109,102500,22030767980,4925,4920,4930,4915,6808
|
|
20240109,102400,21997243805,4925,4935,4935,4915,13999
|
|
20240109,102300,21928303175,4950,4940,4965,4935,17874
|
|
20240109,102200,21840009555,4940,4965,4965,4940,16109
|
|
20240109,102100,21760290215,4960,4960,4970,4950,27034
|
|
20240109,102000,21626347555,4965,4960,4970,4945,18165
|
|
20240109,101900,21536192155,4945,4925,4955,4925,28450
|
|
20240109,101800,21395517750,4930,4925,4935,4910,6087
|
|
20240109,101700,21365543850,4930,4940,4945,4910,8472
|
|
20240109,101600,21323754545,4940,4910,4940,4905,16278
|
|
20240109,101500,21243610310,4900,4900,4910,4890,15970
|
|
20240109,101400,21165376420,4895,4900,4910,4895,7845
|
|
20240109,101300,21126938515,4900,4905,4910,4900,4022
|
|
20240109,101200,21107206475,4910,4910,4915,4910,7697
|
|
20240109,101100,21069413845,4915,4915,4920,4910,3343
|
|
20240109,101000,21052983475,4915,4915,4920,4915,4219
|
|
20240109,100900,21032246090,4915,4930,4935,4910,13967
|
|
20240109,100800,20963532600,4920,4930,4935,4910,14773
|
|
20240109,100700,20890824390,4935,4920,4935,4905,8282
|
|
20240109,100600,20850030910,4920,4905,4925,4900,4713
|
|
20240109,100500,20826866515,4900,4900,4925,4895,5906
|
|
20240109,100400,20797896335,4905,4920,4920,4895,22606
|
|
20240109,100300,20687036200,4925,4935,4935,4920,18193
|
|
20240109,100200,20597425490,4930,4935,4935,4925,7526
|
|
20240109,100100,20560318010,4925,4930,4940,4920,19264
|
|
20240109,100000,20465428100,4930,4940,4945,4925,15642
|
|
20240109,095900,20388215940,4945,4945,4945,4930,11278
|
|
20240109,095800,20332495205,4940,4930,4940,4925,11469
|
|
20240109,095700,20275917450,4930,4920,4930,4915,9619
|
|
20240109,095600,20228535825,4920,4935,4935,4900,15881
|
|
20240109,095500,20150486615,4930,4915,4945,4915,34350
|
|
20240109,095400,19981141835,4915,4865,4915,4860,30690
|
|
20240109,095300,19831335500,4865,4845,4865,4840,24574
|
|
20240109,095200,19712077425,4845,4865,4865,4840,9683
|
|
20240109,095100,19665123995,4850,4860,4870,4850,20997
|
|
20240109,095000,19563037670,4855,4835,4865,4825,24047
|
|
20240109,094900,19446510250,4830,4835,4840,4820,35934
|
|
20240109,094800,19272955985,4840,4850,4850,4835,20711
|
|
20240109,094700,19172689860,4845,4860,4865,4840,18627
|
|
20240109,094600,19082391940,4860,4870,4870,4840,14567
|
|
20240109,094500,19011602105,4875,4835,4875,4835,28281
|
|
20240109,094400,18874520930,4835,4835,4850,4820,67993
|
|
20240109,094300,18546032875,4840,4860,4870,4835,37569
|
|
20240109,094200,18363835660,4860,4865,4880,4850,70211
|
|
20240109,094100,18022576930,4870,4875,4890,4865,17045
|
|
20240109,094000,17939528785,4875,4870,4885,4860,42260
|
|
20240109,093900,17733910915,4870,4895,4895,4865,83137
|
|
20240109,093800,17328519815,4895,4910,4920,4895,76173
|
|
20240109,093700,16954951190,4905,4925,4930,4905,38704
|
|
20240109,093600,16764706460,4925,4955,4955,4920,23681
|
|
20240109,093500,16647892480,4950,4935,4960,4915,31747
|
|
20240109,093400,16490890840,4915,4945,4960,4905,82887
|
|
20240109,093300,16082269465,4945,4960,4970,4940,65437
|
|
20240109,093200,15758323800,4970,4970,4975,4960,15963
|
|
20240109,093100,15679043125,4975,4960,4975,4955,42319
|
|
20240109,093000,15469128800,4955,4955,4965,4950,52035
|
|
20240109,092900,15211160335,4955,4975,4980,4955,57718
|
|
20240109,092800,14924536085,4975,4990,4995,4970,56800
|
|
20240109,092700,14641643425,4985,5010,5010,4985,31702
|
|
20240109,092600,14483402890,5020,5030,5040,5000,29292
|
|
20240109,092500,14336283050,5040,5020,5040,5010,30051
|
|
20240109,092400,14185016830,5020,4995,5040,4995,35971
|
|
20240109,092300,14004542995,4995,5010,5020,4995,22784
|
|
20240109,092200,13890432385,5010,4990,5020,4990,21774
|
|
20240109,092100,13781505620,4995,5010,5010,4990,28748
|
|
20240109,092000,13637809430,5000,5010,5010,4995,29714
|
|
20240109,091900,13489235060,4995,4990,5010,4985,42495
|
|
20240109,091800,13277016980,4990,4975,5000,4975,31831
|
|
20240109,091700,13118395235,4980,5040,5040,4975,95471
|
|
20240109,091600,12640613435,5030,5060,5070,5030,57445
|
|
20240109,091500,12350464625,5060,5010,5080,5010,66741
|
|
20240109,091400,12013129325,5030,5010,5040,4990,84457
|
|
20240109,091300,11589939190,5030,5030,5030,5000,56113
|
|
20240109,091200,11308598520,5030,4980,5040,4965,93635
|
|
20240109,091100,10841068635,4980,5000,5010,4955,123677
|
|
20240109,091000,10225174670,5010,5090,5090,5000,162710
|
|
20240109,090900,9406690390,5090,5050,5090,5050,90442
|
|
20240109,090800,8947874530,5060,5160,5180,5050,219364
|
|
20240109,090700,7829683570,5160,5200,5200,5120,199142
|
|
20240109,090600,6800440610,5190,5110,5200,5100,219710
|
|
20240109,090500,5667020050,5100,4995,5120,4995,143401
|
|
20240109,090400,4939490960,5000,5060,5070,4975,189796
|
|
20240109,090300,3985195800,5070,5040,5120,5040,242321
|
|
20240109,090200,2753567960,5040,4970,5090,4940,197578
|
|
20240109,090100,1760152080,4970,4970,4985,4920,153482
|
|
20240109,090000,1000482540,4955,4905,4990,4900,202750
|