714 lines
35 KiB
CSV
714 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,205100,1285670680,3420,3420,3420,3420,1648
|
|
20240109,205000,1285670680,3420,3420,3420,3420,0
|
|
20240109,204900,1285670680,3420,3420,3420,3420,0
|
|
20240109,204800,1285670680,3420,3420,3420,3420,0
|
|
20240109,204700,1285670680,3420,3420,3420,3420,0
|
|
20240109,204600,1285670680,3420,3420,3420,3420,0
|
|
20240109,204500,1285670680,3420,3420,3420,3420,0
|
|
20240109,204400,1285670680,3420,3420,3420,3420,0
|
|
20240109,204300,1285670680,3420,3420,3420,3420,0
|
|
20240109,204200,1285670680,3420,3420,3420,3420,0
|
|
20240109,204100,1285670680,3420,3420,3420,3420,0
|
|
20240109,204000,1285670680,3420,3420,3420,3420,0
|
|
20240109,203900,1285670680,3420,3420,3420,3420,0
|
|
20240109,203800,1285670680,3420,3420,3420,3420,0
|
|
20240109,203700,1285670680,3420,3420,3420,3420,0
|
|
20240109,203600,1285670680,3420,3420,3420,3420,0
|
|
20240109,203500,1285670680,3420,3420,3420,3420,0
|
|
20240109,203400,1285670680,3420,3420,3420,3420,0
|
|
20240109,203300,1285670680,3420,3420,3420,3420,0
|
|
20240109,203200,1285670680,3420,3420,3420,3420,0
|
|
20240109,203100,1285670680,3420,3420,3420,3420,0
|
|
20240109,203000,1285670680,3420,3420,3420,3420,0
|
|
20240109,202900,1285670680,3420,3420,3420,3420,0
|
|
20240109,202800,1285670680,3420,3420,3420,3420,0
|
|
20240109,202700,1285670680,3420,3420,3420,3420,0
|
|
20240109,202600,1285670680,3420,3420,3420,3420,0
|
|
20240109,202500,1285670680,3420,3420,3420,3420,0
|
|
20240109,202400,1285670680,3420,3420,3420,3420,0
|
|
20240109,202300,1285670680,3420,3420,3420,3420,0
|
|
20240109,202200,1285670680,3420,3420,3420,3420,0
|
|
20240109,202100,1285670680,3420,3420,3420,3420,1648
|
|
20240109,202000,1285670680,3420,3420,3420,3420,0
|
|
20240109,201900,1285670680,3420,3420,3420,3420,0
|
|
20240109,201800,1285670680,3420,3420,3420,3420,0
|
|
20240109,201700,1285670680,3420,3420,3420,3420,0
|
|
20240109,201600,1285670680,3420,3420,3420,3420,0
|
|
20240109,201500,1285670680,3420,3420,3420,3420,0
|
|
20240109,201400,1285670680,3420,3420,3420,3420,0
|
|
20240109,201300,1285670680,3420,3420,3420,3420,0
|
|
20240109,201200,1285670680,3420,3420,3420,3420,0
|
|
20240109,201100,1285670680,3420,3420,3420,3420,0
|
|
20240109,201000,1285670680,3420,3420,3420,3420,0
|
|
20240109,200900,1285670680,3420,3420,3420,3420,0
|
|
20240109,200800,1285670680,3420,3420,3420,3420,0
|
|
20240109,200700,1285670680,3420,3420,3420,3420,0
|
|
20240109,200600,1285670680,3420,3420,3420,3420,0
|
|
20240109,200500,1285670680,3420,3420,3420,3420,0
|
|
20240109,200400,1285670680,3420,3420,3420,3420,0
|
|
20240109,200300,1285670680,3420,3420,3420,3420,0
|
|
20240109,200200,1285670680,3420,3420,3420,3420,0
|
|
20240109,200100,1285670680,3420,3420,3420,3420,0
|
|
20240109,200000,1285670680,3420,3420,3420,3420,0
|
|
20240109,195900,1285670680,3420,3420,3420,3420,0
|
|
20240109,195800,1285670680,3420,3420,3420,3420,0
|
|
20240109,195700,1285670680,3420,3420,3420,3420,0
|
|
20240109,195600,1285670680,3420,3420,3420,3420,0
|
|
20240109,195500,1285670680,3420,3420,3420,3420,0
|
|
20240109,195400,1285670680,3420,3420,3420,3420,0
|
|
20240109,195300,1285670680,3420,3420,3420,3420,0
|
|
20240109,195200,1285670680,3420,3420,3420,3420,0
|
|
20240109,195100,1285670680,3420,3420,3420,3420,1648
|
|
20240109,195000,1285670680,3420,3420,3420,3420,0
|
|
20240109,194900,1285670680,3420,3420,3420,3420,0
|
|
20240109,194800,1285670680,3420,3420,3420,3420,0
|
|
20240109,194700,1285670680,3420,3420,3420,3420,0
|
|
20240109,194600,1285670680,3420,3420,3420,3420,0
|
|
20240109,194500,1285670680,3420,3420,3420,3420,0
|
|
20240109,194400,1285670680,3420,3420,3420,3420,0
|
|
20240109,194300,1285670680,3420,3420,3420,3420,0
|
|
20240109,194200,1285670680,3420,3420,3420,3420,0
|
|
20240109,194100,1285670680,3420,3420,3420,3420,0
|
|
20240109,194000,1285670680,3420,3420,3420,3420,0
|
|
20240109,193900,1285670680,3420,3420,3420,3420,0
|
|
20240109,193800,1285670680,3420,3420,3420,3420,0
|
|
20240109,193700,1285670680,3420,3420,3420,3420,0
|
|
20240109,193600,1285670680,3420,3420,3420,3420,0
|
|
20240109,193500,1285670680,3420,3420,3420,3420,0
|
|
20240109,193400,1285670680,3420,3420,3420,3420,0
|
|
20240109,193300,1285670680,3420,3420,3420,3420,0
|
|
20240109,193200,1285670680,3420,3420,3420,3420,0
|
|
20240109,193100,1285670680,3420,3420,3420,3420,0
|
|
20240109,193000,1285670680,3420,3420,3420,3420,0
|
|
20240109,192900,1285670680,3420,3420,3420,3420,0
|
|
20240109,192800,1285670680,3420,3420,3420,3420,0
|
|
20240109,192700,1285670680,3420,3420,3420,3420,0
|
|
20240109,192600,1285670680,3420,3420,3420,3420,0
|
|
20240109,192500,1285670680,3420,3420,3420,3420,0
|
|
20240109,192400,1285670680,3420,3420,3420,3420,0
|
|
20240109,192300,1285670680,3420,3420,3420,3420,0
|
|
20240109,192200,1285670680,3420,3420,3420,3420,0
|
|
20240109,192100,1285670680,3420,3420,3420,3420,1648
|
|
20240109,192000,1285670680,3420,3420,3420,3420,0
|
|
20240109,191900,1285670680,3420,3420,3420,3420,0
|
|
20240109,191800,1285670680,3420,3420,3420,3420,0
|
|
20240109,191700,1285670680,3420,3420,3420,3420,0
|
|
20240109,191600,1285670680,3420,3420,3420,3420,0
|
|
20240109,191500,1285670680,3420,3420,3420,3420,0
|
|
20240109,191400,1285670680,3420,3420,3420,3420,0
|
|
20240109,191300,1285670680,3420,3420,3420,3420,0
|
|
20240109,191200,1285670680,3420,3420,3420,3420,0
|
|
20240109,191100,1285670680,3420,3420,3420,3420,0
|
|
20240109,191000,1285670680,3420,3420,3420,3420,0
|
|
20240109,190900,1285670680,3420,3420,3420,3420,0
|
|
20240109,190800,1285670680,3420,3420,3420,3420,0
|
|
20240109,190700,1285670680,3420,3420,3420,3420,0
|
|
20240109,190600,1285670680,3420,3420,3420,3420,0
|
|
20240109,190500,1285670680,3420,3420,3420,3420,0
|
|
20240109,190400,1285670680,3420,3420,3420,3420,0
|
|
20240109,190300,1285670680,3420,3420,3420,3420,0
|
|
20240109,190200,1285670680,3420,3420,3420,3420,0
|
|
20240109,190100,1285670680,3420,3420,3420,3420,0
|
|
20240109,190000,1285670680,3420,3420,3420,3420,0
|
|
20240109,185900,1285670680,3420,3420,3420,3420,0
|
|
20240109,185800,1285670680,3420,3420,3420,3420,0
|
|
20240109,185700,1285670680,3420,3420,3420,3420,0
|
|
20240109,185600,1285670680,3420,3420,3420,3420,0
|
|
20240109,185500,1285670680,3420,3420,3420,3420,0
|
|
20240109,185400,1285670680,3420,3420,3420,3420,0
|
|
20240109,185300,1285670680,3420,3420,3420,3420,0
|
|
20240109,185200,1285670680,3420,3420,3420,3420,0
|
|
20240109,185100,1285670680,3420,3420,3420,3420,1648
|
|
20240109,185000,1285670680,3420,3420,3420,3420,0
|
|
20240109,184900,1285670680,3420,3420,3420,3420,0
|
|
20240109,184800,1285670680,3420,3420,3420,3420,0
|
|
20240109,184700,1285670680,3420,3420,3420,3420,0
|
|
20240109,184600,1285670680,3420,3420,3420,3420,0
|
|
20240109,184500,1285670680,3420,3420,3420,3420,0
|
|
20240109,184400,1285670680,3420,3420,3420,3420,0
|
|
20240109,184300,1285670680,3420,3420,3420,3420,0
|
|
20240109,184200,1285670680,3420,3420,3420,3420,0
|
|
20240109,184100,1285670680,3420,3420,3420,3420,0
|
|
20240109,184000,1285670680,3420,3420,3420,3420,0
|
|
20240109,183900,1285670680,3420,3420,3420,3420,0
|
|
20240109,183800,1285670680,3420,3420,3420,3420,0
|
|
20240109,183700,1285670680,3420,3420,3420,3420,0
|
|
20240109,183600,1285670680,3420,3420,3420,3420,0
|
|
20240109,183500,1285670680,3420,3420,3420,3420,0
|
|
20240109,183400,1285670680,3420,3420,3420,3420,0
|
|
20240109,183300,1285670680,3420,3420,3420,3420,0
|
|
20240109,183200,1285670680,3420,3420,3420,3420,0
|
|
20240109,183100,1285670680,3420,3420,3420,3420,0
|
|
20240109,183000,1285670680,3420,3420,3420,3420,0
|
|
20240109,182900,1285670680,3420,3420,3420,3420,0
|
|
20240109,182800,1285670680,3420,3420,3420,3420,0
|
|
20240109,182700,1285670680,3420,3420,3420,3420,0
|
|
20240109,182600,1285670680,3420,3420,3420,3420,0
|
|
20240109,182500,1285670680,3420,3420,3420,3420,0
|
|
20240109,182400,1285670680,3420,3420,3420,3420,0
|
|
20240109,182300,1285670680,3420,3420,3420,3420,0
|
|
20240109,182200,1285670680,3420,3420,3420,3420,0
|
|
20240109,182100,1285670680,3420,3420,3420,3420,1648
|
|
20240109,182000,1285670680,3420,3420,3420,3420,0
|
|
20240109,181900,1285670680,3420,3420,3420,3420,0
|
|
20240109,181800,1285670680,3420,3420,3420,3420,0
|
|
20240109,181700,1285670680,3420,3420,3420,3420,0
|
|
20240109,181600,1285670680,3420,3420,3420,3420,0
|
|
20240109,181500,1285670680,3420,3420,3420,3420,0
|
|
20240109,181400,1285670680,3420,3420,3420,3420,0
|
|
20240109,181300,1285670680,3420,3420,3420,3420,0
|
|
20240109,181200,1285670680,3420,3420,3420,3420,0
|
|
20240109,181100,1285670680,3420,3420,3420,3420,0
|
|
20240109,181000,1285670680,3420,3420,3420,3420,0
|
|
20240109,180900,1285670680,3420,3420,3420,3420,0
|
|
20240109,180800,1285670680,3420,3420,3420,3420,0
|
|
20240109,180700,1285670680,3420,3420,3420,3420,0
|
|
20240109,180600,1285670680,3420,3420,3420,3420,0
|
|
20240109,180500,1285670680,3420,3420,3420,3420,0
|
|
20240109,180400,1285670680,3420,3420,3420,3420,0
|
|
20240109,180300,1285670680,3420,3420,3420,3420,0
|
|
20240109,180200,1285670680,3420,3420,3420,3420,0
|
|
20240109,180100,1285670680,3420,3420,3420,3420,0
|
|
20240109,180000,1285670680,3420,3420,3420,3420,0
|
|
20240109,175900,1285670680,3420,3420,3420,3420,0
|
|
20240109,175800,1285670680,3420,3420,3420,3420,0
|
|
20240109,175700,1285670680,3420,3420,3420,3420,0
|
|
20240109,175600,1285670680,3420,3420,3420,3420,0
|
|
20240109,175500,1285670680,3420,3420,3420,3420,0
|
|
20240109,175400,1285670680,3420,3420,3420,3420,0
|
|
20240109,175300,1285670680,3420,3420,3420,3420,0
|
|
20240109,175200,1285670680,3420,3420,3420,3420,0
|
|
20240109,175100,1285670680,3420,3420,3420,3420,1648
|
|
20240109,175000,1285670680,3420,3420,3420,3420,0
|
|
20240109,174900,1285670680,3420,3420,3420,3420,0
|
|
20240109,174800,1285670680,3420,3420,3420,3420,0
|
|
20240109,174700,1285670680,3420,3420,3420,3420,0
|
|
20240109,174600,1285670680,3420,3420,3420,3420,0
|
|
20240109,174500,1285670680,3420,3420,3420,3420,0
|
|
20240109,174400,1285670680,3420,3420,3420,3420,0
|
|
20240109,174300,1285670680,3420,3420,3420,3420,0
|
|
20240109,174200,1285670680,3420,3420,3420,3420,0
|
|
20240109,174100,1285670680,3420,3420,3420,3420,0
|
|
20240109,174000,1285670680,3420,3420,3420,3420,0
|
|
20240109,173900,1285670680,3420,3420,3420,3420,0
|
|
20240109,173800,1285670680,3420,3420,3420,3420,0
|
|
20240109,173700,1285670680,3420,3420,3420,3420,0
|
|
20240109,173600,1285670680,3420,3420,3420,3420,0
|
|
20240109,173500,1285670680,3420,3420,3420,3420,0
|
|
20240109,173400,1285670680,3420,3420,3420,3420,0
|
|
20240109,173300,1285670680,3420,3420,3420,3420,0
|
|
20240109,173200,1285670680,3420,3420,3420,3420,0
|
|
20240109,173100,1285670680,3420,3420,3420,3420,0
|
|
20240109,173000,1285670680,3420,3420,3420,3420,0
|
|
20240109,172900,1285670680,3420,3420,3420,3420,0
|
|
20240109,172800,1285670680,3420,3420,3420,3420,0
|
|
20240109,172700,1285670680,3420,3420,3420,3420,0
|
|
20240109,172600,1285670680,3420,3420,3420,3420,0
|
|
20240109,172500,1285670680,3420,3420,3420,3420,0
|
|
20240109,172400,1285670680,3420,3420,3420,3420,0
|
|
20240109,172300,1285670680,3420,3420,3420,3420,0
|
|
20240109,172200,1285670680,3420,3420,3420,3420,0
|
|
20240109,172100,1285670680,3420,3420,3420,3420,1648
|
|
20240109,172000,1285670680,3420,3420,3420,3420,0
|
|
20240109,171900,1285670680,3420,3420,3420,3420,0
|
|
20240109,171800,1285670680,3420,3420,3420,3420,0
|
|
20240109,171700,1285670680,3420,3420,3420,3420,0
|
|
20240109,171600,1285670680,3420,3420,3420,3420,0
|
|
20240109,171500,1285670680,3420,3420,3420,3420,0
|
|
20240109,171400,1285670680,3420,3420,3420,3420,0
|
|
20240109,171300,1285670680,3420,3420,3420,3420,0
|
|
20240109,171200,1285670680,3420,3420,3420,3420,0
|
|
20240109,171100,1285670680,3420,3420,3420,3420,0
|
|
20240109,171000,1285670680,3420,3420,3420,3420,0
|
|
20240109,170900,1285670680,3420,3420,3420,3420,0
|
|
20240109,170800,1285670680,3420,3420,3420,3420,0
|
|
20240109,170700,1285670680,3420,3420,3420,3420,0
|
|
20240109,170600,1285670680,3420,3420,3420,3420,0
|
|
20240109,170500,1285670680,3420,3420,3420,3420,0
|
|
20240109,170400,1285670680,3420,3420,3420,3420,0
|
|
20240109,170300,1285670680,3420,3420,3420,3420,0
|
|
20240109,170200,1285670680,3420,3420,3420,3420,0
|
|
20240109,170100,1285670680,3420,3420,3420,3420,0
|
|
20240109,170000,1285670680,3420,3420,3420,3420,0
|
|
20240109,165900,1285670680,3420,3420,3420,3420,0
|
|
20240109,165800,1285670680,3420,3420,3420,3420,0
|
|
20240109,165700,1285670680,3420,3420,3420,3420,0
|
|
20240109,165600,1285670680,3420,3420,3420,3420,0
|
|
20240109,165500,1285670680,3420,3420,3420,3420,0
|
|
20240109,165400,1285670680,3420,3420,3420,3420,0
|
|
20240109,165300,1285670680,3420,3420,3420,3420,0
|
|
20240109,165200,1285670680,3420,3420,3420,3420,0
|
|
20240109,165100,1285670680,3420,3420,3420,3420,1648
|
|
20240109,165000,1285670680,3420,3420,3420,3420,0
|
|
20240109,164900,1285670680,3420,3420,3420,3420,0
|
|
20240109,164800,1285670680,3420,3420,3420,3420,0
|
|
20240109,164700,1285670680,3420,3420,3420,3420,0
|
|
20240109,164600,1285670680,3420,3420,3420,3420,0
|
|
20240109,164500,1285670680,3420,3420,3420,3420,0
|
|
20240109,164400,1285670680,3420,3420,3420,3420,0
|
|
20240109,164300,1285670680,3420,3420,3420,3420,0
|
|
20240109,164200,1285670680,3420,3420,3420,3420,0
|
|
20240109,164100,1285670680,3420,3420,3420,3420,0
|
|
20240109,164000,1285670680,3420,3420,3420,3420,0
|
|
20240109,163900,1285670680,3420,3420,3420,3420,0
|
|
20240109,163800,1285670680,3420,3420,3420,3420,0
|
|
20240109,163700,1285670680,3420,3420,3420,3420,0
|
|
20240109,163600,1285670680,3420,3420,3420,3420,0
|
|
20240109,163500,1285670680,3420,3420,3420,3420,0
|
|
20240109,163400,1285670680,3420,3420,3420,3420,0
|
|
20240109,163300,1285670680,3420,3420,3420,3420,0
|
|
20240109,163200,1285670680,3420,3420,3420,3420,0
|
|
20240109,163100,1285670680,3420,3420,3420,3420,0
|
|
20240109,163000,1285670680,3420,3420,3420,3420,0
|
|
20240109,162900,1285670680,3420,3420,3420,3420,0
|
|
20240109,162800,1285670680,3420,3420,3420,3420,0
|
|
20240109,162700,1285670680,3420,3420,3420,3420,0
|
|
20240109,162600,1285670680,3420,3420,3420,3420,0
|
|
20240109,162500,1285670680,3420,3420,3420,3420,0
|
|
20240109,162400,1285670680,3420,3420,3420,3420,0
|
|
20240109,162300,1285670680,3420,3420,3420,3420,0
|
|
20240109,162200,1285670680,3420,3420,3420,3420,0
|
|
20240109,162100,1285670680,3420,3420,3420,3420,1648
|
|
20240109,162000,1285670680,3420,3420,3420,3420,0
|
|
20240109,161900,1285670680,3420,3420,3420,3420,0
|
|
20240109,161800,1285670680,3420,3420,3420,3420,0
|
|
20240109,161700,1285670680,3420,3420,3420,3420,0
|
|
20240109,161600,1285670680,3420,3420,3420,3420,0
|
|
20240109,161500,1285670680,3420,3420,3420,3420,0
|
|
20240109,161400,1285670680,3420,3420,3420,3420,0
|
|
20240109,161300,1285670680,3420,3420,3420,3420,0
|
|
20240109,161200,1285670680,3420,3420,3420,3420,0
|
|
20240109,161100,1285670680,3420,3420,3420,3420,0
|
|
20240109,161000,1285670680,3420,3420,3420,3420,0
|
|
20240109,160900,1285670680,3420,3420,3420,3420,0
|
|
20240109,160800,1285670680,3420,3420,3420,3420,0
|
|
20240109,160700,1285670680,3420,3420,3420,3420,0
|
|
20240109,160600,1285670680,3420,3420,3420,3420,0
|
|
20240109,160500,1285670680,3420,3420,3420,3420,0
|
|
20240109,160400,1285670680,3420,3420,3420,3420,0
|
|
20240109,160300,1285670680,3420,3420,3420,3420,0
|
|
20240109,160200,1285670680,3420,3420,3420,3420,0
|
|
20240109,160100,1285670680,3420,3420,3420,3420,0
|
|
20240109,160000,1285670680,3420,3420,3420,3420,0
|
|
20240109,155900,1285670680,3420,3420,3420,3420,0
|
|
20240109,155800,1285670680,3420,3420,3420,3420,0
|
|
20240109,155700,1285670680,3420,3420,3420,3420,0
|
|
20240109,155600,1285670680,3420,3420,3420,3420,0
|
|
20240109,155500,1285670680,3420,3420,3420,3420,0
|
|
20240109,155400,1285670680,3420,3420,3420,3420,0
|
|
20240109,155300,1285670680,3420,3420,3420,3420,0
|
|
20240109,155200,1285670680,3420,3420,3420,3420,0
|
|
20240109,155100,1285670680,3420,3420,3420,3420,1648
|
|
20240109,155000,1285670680,3420,3420,3420,3420,0
|
|
20240109,154900,1285670680,3420,3420,3420,3420,0
|
|
20240109,154800,1285670680,3420,3420,3420,3420,0
|
|
20240109,154700,1285670680,3420,3420,3420,3420,0
|
|
20240109,154600,1285670680,3420,3420,3420,3420,0
|
|
20240109,154500,1285670680,3420,3420,3420,3420,0
|
|
20240109,154400,1285670680,3420,3420,3420,3420,0
|
|
20240109,154300,1285670680,3420,3420,3420,3420,0
|
|
20240109,154200,1285670680,3420,3420,3420,3420,0
|
|
20240109,154100,1285670680,3420,3420,3420,3420,0
|
|
20240109,154000,1285670680,3420,3420,3420,3420,0
|
|
20240109,153900,1285670680,3420,3420,3420,3420,0
|
|
20240109,153800,1285670680,3420,3420,3420,3420,0
|
|
20240109,153700,1285670680,3420,3420,3420,3420,0
|
|
20240109,153600,1285670680,3420,3420,3420,3420,0
|
|
20240109,153500,1285670680,3420,3420,3420,3420,0
|
|
20240109,153400,1285670680,3420,3420,3420,3420,0
|
|
20240109,153300,1285670680,3420,3420,3420,3420,0
|
|
20240109,153200,1285670680,3420,3420,3420,3420,0
|
|
20240109,153100,1285670680,3420,3420,3420,3420,0
|
|
20240109,153000,1285670680,3420,3420,3420,3420,1648
|
|
20240109,152900,1280034520,3420,3420,3420,3420,0
|
|
20240109,152800,1280034520,3420,3420,3420,3420,0
|
|
20240109,152700,1280034520,3420,3420,3420,3420,0
|
|
20240109,152600,1280034520,3420,3420,3420,3420,0
|
|
20240109,152500,1280034520,3420,3420,3420,3420,0
|
|
20240109,152400,1280034520,3420,3420,3420,3420,0
|
|
20240109,152300,1280034520,3420,3420,3420,3420,0
|
|
20240109,152200,1280034520,3420,3420,3420,3420,0
|
|
20240109,152100,1280034520,3420,3420,3420,3420,0
|
|
20240109,152000,1280034520,3420,3420,3420,3420,0
|
|
20240109,151900,1280034520,3420,3400,3420,3395,1344
|
|
20240109,151800,1275465880,3420,3420,3420,3420,22
|
|
20240109,151700,1275390640,3420,3420,3420,3420,0
|
|
20240109,151600,1275390640,3420,3420,3420,3420,0
|
|
20240109,151500,1275390640,3420,3420,3420,3420,1
|
|
20240109,151400,1275387220,3395,3415,3415,3385,6325
|
|
20240109,151300,1253891375,3415,3415,3415,3415,311
|
|
20240109,151200,1252829310,3415,3415,3415,3415,20
|
|
20240109,151100,1252761010,3420,3420,3420,3420,263
|
|
20240109,151000,1251861550,3420,3405,3420,3405,2148
|
|
20240109,150900,1244518545,3410,3410,3410,3410,1921
|
|
20240109,150800,1237967935,3415,3415,3415,3415,951
|
|
20240109,150700,1234720270,3420,3420,3420,3420,73
|
|
20240109,150600,1234470610,3420,3420,3420,3420,379
|
|
20240109,150500,1233174430,3420,3420,3420,3420,125
|
|
20240109,150400,1232746930,3425,3425,3425,3425,120
|
|
20240109,150300,1232335930,3425,3420,3430,3420,595
|
|
20240109,150200,1230297855,3420,3420,3420,3420,0
|
|
20240109,150100,1230297855,3420,3420,3420,3420,0
|
|
20240109,150000,1230297855,3420,3420,3420,3420,25
|
|
20240109,145900,1230212355,3420,3420,3420,3420,122
|
|
20240109,145800,1229795115,3430,3410,3430,3390,245
|
|
20240109,145700,1228962990,3410,3410,3410,3410,0
|
|
20240109,145600,1228962990,3410,3410,3410,3410,0
|
|
20240109,145500,1228962990,3410,3410,3410,3410,0
|
|
20240109,145400,1228962990,3410,3415,3430,3410,14
|
|
20240109,145300,1228915170,3415,3415,3415,3415,0
|
|
20240109,145200,1228915170,3415,3415,3415,3415,0
|
|
20240109,145100,1228915170,3415,3400,3415,3400,150
|
|
20240109,145000,1228405125,3385,3385,3385,3385,250
|
|
20240109,144900,1227558875,3385,3385,3385,3385,230
|
|
20240109,144800,1226780325,3390,3390,3390,3390,0
|
|
20240109,144700,1226780325,3390,3400,3400,3390,984
|
|
20240109,144600,1223440880,3400,3400,3400,3400,48
|
|
20240109,144500,1223277680,3435,3410,3435,3405,203
|
|
20240109,144400,1222586430,3410,3410,3410,3410,279
|
|
20240109,144300,1221635040,3440,3440,3440,3440,2
|
|
20240109,144200,1221628160,3415,3415,3415,3415,215
|
|
20240109,144100,1220893935,3415,3440,3440,3415,6
|
|
20240109,144000,1220873420,3445,3430,3445,3430,326
|
|
20240109,143900,1219755225,3440,3440,3440,3440,1716
|
|
20240109,143800,1213852185,3440,3435,3440,3435,64
|
|
20240109,143700,1213632300,3440,3440,3440,3440,0
|
|
20240109,143600,1213632300,3440,3435,3440,3435,500
|
|
20240109,143500,1211913940,3415,3415,3415,3415,0
|
|
20240109,143400,1211913940,3415,3435,3440,3410,2661
|
|
20240109,143300,1202816220,3425,3435,3470,3425,505
|
|
20240109,143200,1201071175,3435,3435,3435,3435,674
|
|
20240109,143100,1198755985,3435,3435,3435,3435,0
|
|
20240109,143000,1198755985,3435,3435,3435,3435,80
|
|
20240109,142900,1198481185,3420,3430,3435,3420,819
|
|
20240109,142800,1195672830,3420,3410,3420,3410,32
|
|
20240109,142700,1195563400,3410,3410,3410,3410,150
|
|
20240109,142600,1195051900,3405,3405,3405,3405,100
|
|
20240109,142500,1194711400,3405,3405,3405,3405,40
|
|
20240109,142400,1194575200,3400,3400,3400,3400,0
|
|
20240109,142300,1194575200,3400,3405,3405,3400,2200
|
|
20240109,142200,1187086310,3420,3420,3420,3420,1
|
|
20240109,142100,1187082890,3420,3420,3420,3420,803
|
|
20240109,142000,1184336630,3435,3435,3435,3435,0
|
|
20240109,141900,1184336630,3435,3440,3440,3435,261
|
|
20240109,141800,1183440090,3435,3430,3435,3430,1742
|
|
20240109,141700,1177456325,3420,3415,3420,3415,353
|
|
20240109,141600,1176249330,3405,3400,3405,3400,1654
|
|
20240109,141500,1170623230,3400,3400,3400,3400,0
|
|
20240109,141400,1170623230,3400,3400,3400,3400,0
|
|
20240109,141300,1170623230,3400,3400,3400,3400,0
|
|
20240109,141200,1170623230,3400,3400,3400,3400,0
|
|
20240109,141100,1170623230,3400,3400,3400,3400,0
|
|
20240109,141000,1170623230,3400,3400,3400,3400,0
|
|
20240109,140900,1170623230,3400,3400,3400,3400,0
|
|
20240109,140800,1170623230,3400,3400,3400,3400,0
|
|
20240109,140700,1170623230,3400,3400,3400,3400,0
|
|
20240109,140600,1170623230,3400,3400,3400,3400,0
|
|
20240109,140500,1170623230,3400,3400,3400,3400,0
|
|
20240109,140400,1170623230,3400,3400,3400,3400,0
|
|
20240109,140300,1170623230,3400,3400,3400,3400,0
|
|
20240109,140200,1170623230,3400,3400,3400,3400,1
|
|
20240109,140100,1170619830,3385,3385,3385,3385,1
|
|
20240109,140000,1170616445,3400,3400,3400,3400,1
|
|
20240109,135900,1170613045,3385,3390,3390,3385,5000
|
|
20240109,135800,1153686725,3390,3390,3390,3390,950
|
|
20240109,135700,1150466225,3390,3390,3390,3390,0
|
|
20240109,135600,1150466225,3390,3390,3390,3390,0
|
|
20240109,135500,1150466225,3390,3390,3395,3390,554
|
|
20240109,135400,1148586955,3390,3390,3390,3390,57
|
|
20240109,135300,1148393725,3385,3385,3385,3385,755
|
|
20240109,135200,1145838050,3385,3390,3390,3385,440
|
|
20240109,135100,1144347145,3395,3395,3395,3395,695
|
|
20240109,135000,1141987620,3395,3395,3395,3395,0
|
|
20240109,134900,1141987620,3395,3395,3395,3395,0
|
|
20240109,134800,1141987620,3395,3390,3395,3390,1053
|
|
20240109,134700,1138413040,3390,3390,3390,3385,609
|
|
20240109,134600,1136348630,3395,3395,3395,3395,0
|
|
20240109,134500,1136348630,3395,3395,3395,3395,0
|
|
20240109,134400,1136348630,3395,3395,3395,3395,276
|
|
20240109,134300,1135411610,3395,3395,3395,3395,300
|
|
20240109,134200,1134393110,3400,3400,3400,3400,494
|
|
20240109,134100,1132713510,3400,3400,3400,3400,50
|
|
20240109,134000,1132543510,3400,3400,3400,3400,0
|
|
20240109,133900,1132543510,3400,3400,3400,3400,100
|
|
20240109,133800,1132203510,3400,3400,3400,3400,50
|
|
20240109,133700,1132033510,3400,3400,3400,3400,0
|
|
20240109,133600,1132033510,3400,3395,3400,3395,874
|
|
20240109,133500,1129066240,3395,3395,3395,3395,8
|
|
20240109,133400,1129039080,3380,3380,3380,3380,0
|
|
20240109,133300,1129039080,3380,3380,3380,3380,948
|
|
20240109,133200,1125834840,3380,3395,3395,3380,1975
|
|
20240109,133100,1119144875,3395,3395,3395,3395,0
|
|
20240109,133000,1119144875,3395,3395,3395,3395,100
|
|
20240109,132900,1118805375,3405,3395,3405,3395,74
|
|
20240109,132800,1118554135,3405,3405,3405,3405,0
|
|
20240109,132700,1118554135,3405,3405,3405,3405,79
|
|
20240109,132600,1118285140,3405,3405,3405,3405,21
|
|
20240109,132500,1118213635,3405,3405,3405,3405,8
|
|
20240109,132400,1118186395,3405,3410,3410,3405,156
|
|
20240109,132300,1117655165,3415,3415,3415,3415,100
|
|
20240109,132200,1117313665,3415,3410,3415,3410,294
|
|
20240109,132100,1116309875,3410,3410,3410,3410,1
|
|
20240109,132000,1116306465,3410,3410,3410,3410,500
|
|
20240109,131900,1114601465,3405,3405,3405,3405,143
|
|
20240109,131800,1114114550,3405,3405,3405,3405,100
|
|
20240109,131700,1113774050,3405,3405,3405,3405,0
|
|
20240109,131600,1113774050,3405,3405,3405,3405,0
|
|
20240109,131500,1113774050,3405,3405,3405,3405,1
|
|
20240109,131400,1113770645,3395,3395,3395,3395,0
|
|
20240109,131300,1113770645,3395,3395,3395,3395,1000
|
|
20240109,131200,1110375645,3395,3405,3405,3395,101
|
|
20240109,131100,1110031750,3405,3405,3405,3405,0
|
|
20240109,131000,1110031750,3405,3395,3405,3395,1549
|
|
20240109,130900,1104771405,3395,3395,3395,3395,0
|
|
20240109,130800,1104771405,3395,3395,3395,3395,139
|
|
20240109,130700,1104299500,3395,3395,3395,3395,100
|
|
20240109,130600,1103960000,3395,3395,3395,3395,20
|
|
20240109,130500,1103892100,3400,3400,3400,3400,0
|
|
20240109,130400,1103892100,3400,3400,3400,3400,0
|
|
20240109,130300,1103892100,3400,3400,3400,3400,543
|
|
20240109,130200,1102045900,3400,3400,3400,3400,0
|
|
20240109,130100,1102045900,3400,3400,3400,3400,0
|
|
20240109,130000,1102045900,3400,3400,3400,3400,793
|
|
20240109,125900,1099349700,3400,3400,3400,3400,200
|
|
20240109,125800,1098669700,3400,3400,3400,3400,195
|
|
20240109,125700,1098006700,3400,3400,3400,3400,0
|
|
20240109,125600,1098006700,3400,3400,3400,3400,0
|
|
20240109,125500,1098006700,3400,3400,3400,3400,10
|
|
20240109,125400,1097972700,3400,3400,3400,3400,63
|
|
20240109,125300,1097758500,3405,3405,3405,3405,0
|
|
20240109,125200,1097758500,3405,3405,3405,3405,0
|
|
20240109,125100,1097758500,3405,3405,3405,3405,75
|
|
20240109,125000,1097503125,3400,3410,3410,3400,502
|
|
20240109,124900,1095796305,3415,3405,3415,3400,308
|
|
20240109,124800,1094748915,3405,3405,3405,3405,11
|
|
20240109,124700,1094711460,3400,3400,3400,3400,0
|
|
20240109,124600,1094711460,3400,3400,3400,3400,0
|
|
20240109,124500,1094711460,3400,3400,3400,3400,0
|
|
20240109,124400,1094711460,3400,3400,3400,3400,3
|
|
20240109,124300,1094701260,3400,3400,3400,3400,0
|
|
20240109,124200,1094701260,3400,3400,3405,3400,701
|
|
20240109,124100,1092317360,3400,3400,3400,3400,1599
|
|
20240109,124000,1086880760,3400,3400,3400,3400,0
|
|
20240109,123900,1086880760,3400,3400,3400,3400,0
|
|
20240109,123800,1086880760,3400,3400,3400,3400,500
|
|
20240109,123700,1085180760,3400,3400,3420,3400,481
|
|
20240109,123600,1083545290,3400,3400,3400,3400,1551
|
|
20240109,123500,1078271890,3400,3405,3405,3400,1882
|
|
20240109,123400,1071873040,3400,3405,3405,3400,5099
|
|
20240109,123300,1054522340,3405,3405,3405,3405,177
|
|
20240109,123200,1053919655,3405,3405,3405,3405,54
|
|
20240109,123100,1053735785,3410,3410,3410,3410,915
|
|
20240109,123000,1050615635,3410,3410,3410,3410,34
|
|
20240109,122900,1050499695,3410,3410,3410,3410,0
|
|
20240109,122800,1050499695,3410,3410,3410,3410,0
|
|
20240109,122700,1050499695,3410,3410,3410,3410,30
|
|
20240109,122600,1050397395,3410,3410,3410,3410,0
|
|
20240109,122500,1050397395,3410,3410,3410,3410,0
|
|
20240109,122400,1050397395,3410,3410,3410,3410,50
|
|
20240109,122300,1050226895,3420,3420,3420,3420,0
|
|
20240109,122200,1050226895,3420,3420,3420,3420,0
|
|
20240109,122100,1050226895,3420,3420,3420,3420,0
|
|
20240109,122000,1050226895,3420,3420,3420,3420,116
|
|
20240109,121900,1049830175,3420,3420,3420,3410,528
|
|
20240109,121800,1048027405,3405,3410,3410,3405,100
|
|
20240109,121700,1047686550,3410,3410,3410,3410,1126
|
|
20240109,121600,1043846890,3415,3425,3425,3415,1192
|
|
20240109,121500,1039773500,3430,3430,3430,3430,30
|
|
20240109,121400,1039670600,3445,3445,3445,3445,4
|
|
20240109,121300,1039656820,3445,3445,3445,3445,439
|
|
20240109,121200,1038144465,3450,3450,3450,3450,100
|
|
20240109,121100,1037799465,3450,3450,3450,3450,2
|
|
20240109,121000,1037792565,3450,3415,3450,3415,3450
|
|
20240109,120900,1026006305,3435,3430,3435,3430,136
|
|
20240109,120800,1025539820,3440,3440,3440,3440,0
|
|
20240109,120700,1025539820,3440,3440,3440,3440,1
|
|
20240109,120600,1025536380,3420,3420,3420,3420,742
|
|
20240109,120500,1022998740,3425,3430,3430,3425,323
|
|
20240109,120400,1021892435,3430,3445,3475,3430,112
|
|
20240109,120300,1021504460,3415,3425,3445,3415,753
|
|
20240109,120200,1018925540,3425,3435,3445,3425,983
|
|
20240109,120100,1015546205,3435,3435,3435,3435,0
|
|
20240109,120000,1015546205,3435,3435,3435,3435,0
|
|
20240109,115900,1015546205,3435,3415,3435,3410,569
|
|
20240109,115800,1013603055,3415,3415,3415,3415,300
|
|
20240109,115700,1012578555,3420,3430,3435,3415,450
|
|
20240109,115600,1011037310,3430,3415,3430,3415,2
|
|
20240109,115500,1011030465,3410,3410,3410,3410,0
|
|
20240109,115400,1011030465,3410,3410,3410,3410,59
|
|
20240109,115300,1010829275,3415,3430,3430,3415,200
|
|
20240109,115200,1010145470,3430,3425,3430,3415,676
|
|
20240109,115100,1007836890,3415,3415,3415,3415,1
|
|
20240109,115000,1007833475,3415,3415,3420,3415,421
|
|
20240109,114900,1006395675,3420,3420,3420,3415,662
|
|
20240109,114800,1004133885,3415,3420,3420,3415,247
|
|
20240109,114700,1003290325,3430,3430,3430,3430,0
|
|
20240109,114600,1003290325,3430,3410,3430,3410,242
|
|
20240109,114500,1002465085,3415,3415,3415,3415,0
|
|
20240109,114400,1002465085,3415,3415,3415,3415,1529
|
|
20240109,114300,997243550,3415,3415,3415,3415,300
|
|
20240109,114200,996219050,3410,3435,3445,3410,825
|
|
20240109,114100,993394595,3425,3440,3440,3425,729
|
|
20240109,114000,990895000,3445,3445,3445,3445,79
|
|
20240109,113900,990622845,3445,3445,3445,3445,195
|
|
20240109,113800,989951070,3445,3445,3445,3445,51
|
|
20240109,113700,989775375,3445,3440,3445,3440,689
|
|
20240109,113600,987402240,3440,3450,3450,3440,2526
|
|
20240109,113500,978701375,3470,3470,3470,3455,1115
|
|
20240109,113400,974847535,3470,3470,3470,3470,0
|
|
20240109,113300,974847535,3470,3465,3470,3465,241
|
|
20240109,113200,974011315,3450,3455,3455,3450,724
|
|
20240109,113100,971512885,3455,3475,3480,3455,3010
|
|
20240109,113000,961100350,3480,3450,3490,3430,11798
|
|
20240109,112900,920016760,3450,3450,3450,3450,969
|
|
20240109,112800,916673710,3445,3410,3480,3410,7689
|
|
20240109,112700,890174645,3410,3410,3410,3410,452
|
|
20240109,112600,888633325,3410,3410,3410,3410,1077
|
|
20240109,112500,884960755,3425,3425,3425,3425,0
|
|
20240109,112400,884960755,3425,3410,3425,3410,2101
|
|
20240109,112300,877796330,3410,3410,3410,3410,100
|
|
20240109,112200,877455330,3430,3420,3430,3420,607
|
|
20240109,112100,875379380,3435,3435,3435,3435,0
|
|
20240109,112000,875379380,3435,3435,3435,3435,1
|
|
20240109,111900,875375945,3435,3420,3435,3420,142
|
|
20240109,111800,874889530,3400,3405,3415,3400,520
|
|
20240109,111700,873114820,3405,3410,3410,3405,31
|
|
20240109,111600,873009215,3425,3430,3430,3390,24873
|
|
20240109,111500,788287590,3430,3430,3430,3430,7
|
|
20240109,111400,788263580,3425,3430,3430,3425,500
|
|
20240109,111300,786550780,3435,3460,3460,3420,2674
|
|
20240109,111200,777380035,3465,3465,3470,3465,159
|
|
20240109,111100,776829095,3465,3465,3465,3465,0
|
|
20240109,111000,776829095,3465,3465,3465,3465,11
|
|
20240109,110900,776790980,3465,3465,3465,3465,1
|
|
20240109,110800,776787515,3440,3440,3440,3440,0
|
|
20240109,110700,776787515,3440,3440,3440,3440,0
|
|
20240109,110600,776787515,3440,3440,3440,3440,0
|
|
20240109,110500,776787515,3440,3440,3440,3440,0
|
|
20240109,110400,776787515,3440,3445,3445,3440,15
|
|
20240109,110300,776735890,3465,3465,3465,3465,88
|
|
20240109,110200,776430970,3465,3465,3465,3465,51
|
|
20240109,110100,776254255,3465,3465,3465,3465,6
|
|
20240109,110000,776233465,3445,3445,3445,3445,0
|
|
20240109,105900,776233465,3445,3445,3445,3445,127
|
|
20240109,105800,775795950,3445,3465,3470,3445,140
|
|
20240109,105700,775311095,3470,3450,3470,3450,862
|
|
20240109,105600,772324185,3440,3440,3440,3440,0
|
|
20240109,105500,772324185,3440,3440,3440,3440,829
|
|
20240109,105400,769472425,3440,3440,3440,3440,0
|
|
20240109,105300,769472425,3440,3440,3440,3440,0
|
|
20240109,105200,769472425,3440,3440,3440,3440,0
|
|
20240109,105100,769472425,3440,3440,3440,3440,0
|
|
20240109,105000,769472425,3440,3440,3440,3420,2006
|
|
20240109,104900,762602430,3430,3440,3440,3430,11
|
|
20240109,104800,762564690,3430,3440,3440,3430,2167
|
|
20240109,104700,755130195,3450,3450,3450,3450,0
|
|
20240109,104600,755130195,3450,3450,3450,3450,50
|
|
20240109,104500,754957695,3450,3450,3450,3450,55
|
|
20240109,104400,754767945,3450,3435,3450,3435,501
|
|
20240109,104300,753046995,3435,3435,3435,3435,1927
|
|
20240109,104200,746427750,3435,3435,3450,3435,734
|
|
20240109,104100,743905710,3435,3435,3435,3435,0
|
|
20240109,104000,743905710,3435,3435,3435,3435,2
|
|
20240109,103900,743898840,3435,3435,3435,3435,488
|
|
20240109,103800,742222560,3435,3435,3435,3435,1158
|
|
20240109,103700,738244830,3435,3445,3450,3435,752
|
|
20240109,103600,735656945,3450,3455,3455,3445,11403
|
|
20240109,103500,696323115,3470,3465,3470,3455,530
|
|
20240109,103400,694488755,3465,3465,3465,3465,10
|
|
20240109,103300,694454105,3470,3470,3470,3470,0
|
|
20240109,103200,694454105,3470,3470,3470,3460,425
|
|
20240109,103100,692983515,3470,3460,3470,3460,282
|
|
20240109,103000,692005630,3465,3465,3465,3465,0
|
|
20240109,102900,692005630,3465,3465,3465,3465,500
|
|
20240109,102800,690273130,3475,3475,3475,3475,0
|
|
20240109,102700,690273130,3475,3460,3475,3460,374
|
|
20240109,102600,688978970,3460,3455,3460,3455,1630
|
|
20240109,102500,683340320,3455,3455,3455,3455,80
|
|
20240109,102400,683063920,3455,3455,3455,3455,398
|
|
20240109,102300,681688830,3460,3460,3460,3460,1485
|
|
20240109,102200,676550730,3460,3480,3480,3460,107
|
|
20240109,102100,676179580,3480,3480,3480,3480,100
|
|
20240109,102000,675831580,3480,3480,3480,3480,51
|
|
20240109,101900,675654100,3455,3460,3460,3455,615
|
|
20240109,101800,673528320,3485,3485,3485,3485,50
|
|
20240109,101700,673354070,3460,3480,3485,3460,552
|
|
20240109,101600,671440965,3465,3470,3470,3455,2736
|
|
20240109,101500,661980210,3485,3470,3485,3470,63
|
|
20240109,101400,661760865,3485,3485,3485,3485,0
|
|
20240109,101300,661760865,3485,3470,3485,3470,152
|
|
20240109,101200,661233405,3470,3470,3470,3470,0
|
|
20240109,101100,661233405,3470,3470,3470,3470,110
|
|
20240109,101000,660851705,3470,3470,3470,3465,1056
|
|
20240109,100900,657190715,3470,3485,3495,3470,6377
|
|
20240109,100800,635034965,3485,3505,3505,3485,2990
|
|
20240109,100700,624586340,3510,3505,3515,3505,176
|
|
20240109,100600,623968255,3505,3515,3520,3505,2489
|
|
20240109,100500,615232715,3520,3520,3520,3520,1033
|
|
20240109,100400,611596555,3525,3525,3525,3520,1311
|
|
20240109,100300,606978820,3525,3530,3530,3525,609
|
|
20240109,100200,604830850,3530,3520,3530,3510,3166
|
|
20240109,100100,593699945,3515,3510,3515,3510,1421
|
|
20240109,100000,588705145,3505,3530,3535,3505,1450
|
|
20240109,095900,583606060,3530,3530,3535,3525,5354
|
|
20240109,095800,564712990,3525,3505,3525,3505,1576
|
|
20240109,095700,559166695,3505,3475,3505,3475,1707
|
|
20240109,095600,553196250,3475,3475,3475,3475,94
|
|
20240109,095500,552869600,3500,3480,3500,3475,1301
|
|
20240109,095400,548340175,3500,3515,3515,3475,4572
|
|
20240109,095300,532369960,3525,3525,3525,3510,3088
|
|
20240109,095200,521489065,3525,3510,3535,3505,11312
|
|
20240109,095100,481677895,3510,3480,3510,3480,4708
|
|
20240109,095000,465219080,3465,3500,3500,3455,10556
|
|
20240109,094900,428557750,3500,3455,3510,3450,32610
|
|
20240109,094800,315104485,3455,3450,3455,3450,128
|
|
20240109,094700,314662720,3440,3440,3440,3440,70
|
|
20240109,094600,314421920,3440,3440,3440,3440,1313
|
|
20240109,094500,309905200,3440,3440,3440,3415,2582
|
|
20240109,094400,301033830,3440,3455,3455,3440,5526
|
|
20240109,094300,281950605,3455,3455,3465,3430,4358
|
|
20240109,094200,266906620,3455,3450,3455,3425,3334
|
|
20240109,094100,255400560,3450,3465,3465,3410,2234
|
|
20240109,094000,247715160,3465,3425,3470,3420,22897
|
|
20240109,093900,168676410,3430,3425,3430,3425,612
|
|
20240109,093800,166577275,3405,3420,3435,3405,1379
|
|
20240109,093700,161856060,3420,3415,3420,3415,138
|
|
20240109,093600,161384780,3410,3385,3410,3385,1841
|
|
20240109,093500,155107270,3410,3385,3410,3380,2071
|
|
20240109,093400,148063260,3380,3380,3380,3380,10
|
|
20240109,093300,148029460,3380,3380,3380,3380,100
|
|
20240109,093200,147691460,3380,3380,3380,3380,0
|
|
20240109,093100,147691460,3380,3395,3395,3375,23
|
|
20240109,093000,147613780,3380,3395,3395,3375,661
|
|
20240109,092900,145381325,3375,3375,3375,3375,301
|
|
20240109,092800,144365450,3375,3375,3375,3375,4
|
|
20240109,092700,144351950,3375,3375,3375,3375,1006
|
|
20240109,092600,140956700,3375,3375,3375,3375,10
|
|
20240109,092500,140922950,3375,3375,3375,3375,0
|
|
20240109,092400,140922950,3375,3375,3375,3375,0
|
|
20240109,092300,140922950,3375,3375,3375,3375,70
|
|
20240109,092200,140686700,3400,3385,3400,3355,7846
|
|
20240109,092100,114220490,3390,3390,3390,3390,216
|
|
20240109,092000,113488250,3395,3400,3400,3395,248
|
|
20240109,091900,112645550,3400,3410,3410,3400,2662
|
|
20240109,091800,103593690,3410,3400,3410,3390,8227
|
|
20240109,091700,75621770,3405,3405,3405,3405,292
|
|
20240109,091600,74627510,3405,3400,3405,3400,80
|
|
20240109,091500,74355505,3405,3385,3405,3385,2000
|
|
20240109,091400,67551980,3380,3390,3400,3380,22
|
|
20240109,091300,67477360,3390,3365,3390,3365,2100
|
|
20240109,091200,60390625,3365,3365,3370,3355,228
|
|
20240109,091100,59624135,3370,3370,3370,3370,0
|
|
20240109,091000,59624135,3370,3370,3370,3370,154
|
|
20240109,090900,59105155,3370,3365,3370,3360,764
|
|
20240109,090800,56534245,3360,3365,3365,3360,152
|
|
20240109,090700,56023225,3365,3370,3370,3365,659
|
|
20240109,090600,53805570,3380,3375,3405,3375,5005
|
|
20240109,090500,36806515,3375,3375,3375,3375,1
|
|
20240109,090400,36803140,3385,3375,3385,3375,4690
|
|
20240109,090300,20948755,3360,3360,3360,3360,430
|
|
20240109,090200,19503955,3360,3390,3400,3350,1812
|
|
20240109,090100,13378565,3365,3380,3380,3365,1493
|
|
20240109,090000,8338455,3375,3400,3405,3375,2455
|