742 lines
35 KiB
CSV
742 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,211900,422444235,3950,3950,3950,3950,1598
|
|
20240104,211800,422444235,3950,3950,3950,3950,0
|
|
20240104,211700,422444235,3950,3950,3950,3950,0
|
|
20240104,211600,422444235,3950,3950,3950,3950,0
|
|
20240104,211500,422444235,3950,3950,3950,3950,0
|
|
20240104,211400,422444235,3950,3950,3950,3950,0
|
|
20240104,211300,422444235,3950,3950,3950,3950,0
|
|
20240104,211200,422444235,3950,3950,3950,3950,0
|
|
20240104,211100,422444235,3950,3950,3950,3950,0
|
|
20240104,211000,422444235,3950,3950,3950,3950,0
|
|
20240104,210900,422444235,3950,3950,3950,3950,0
|
|
20240104,210800,422444235,3950,3950,3950,3950,0
|
|
20240104,210700,422444235,3950,3950,3950,3950,0
|
|
20240104,210600,422444235,3950,3950,3950,3950,0
|
|
20240104,210500,422444235,3950,3950,3950,3950,0
|
|
20240104,210400,422444235,3950,3950,3950,3950,0
|
|
20240104,210300,422444235,3950,3950,3950,3950,0
|
|
20240104,210200,422444235,3950,3950,3950,3950,0
|
|
20240104,210100,422444235,3950,3950,3950,3950,0
|
|
20240104,210000,422444235,3950,3950,3950,3950,0
|
|
20240104,205900,422444235,3950,3950,3950,3950,0
|
|
20240104,205800,422444235,3950,3950,3950,3950,0
|
|
20240104,205700,422444235,3950,3950,3950,3950,0
|
|
20240104,205600,422444235,3950,3950,3950,3950,0
|
|
20240104,205500,422444235,3950,3950,3950,3950,0
|
|
20240104,205400,422444235,3950,3950,3950,3950,0
|
|
20240104,205300,422444235,3950,3950,3950,3950,0
|
|
20240104,205200,422444235,3950,3950,3950,3950,0
|
|
20240104,205100,422444235,3950,3950,3950,3950,0
|
|
20240104,205000,422444235,3950,3950,3950,3950,0
|
|
20240104,204900,422444235,3950,3950,3950,3950,1598
|
|
20240104,204800,422444235,3950,3950,3950,3950,0
|
|
20240104,204700,422444235,3950,3950,3950,3950,0
|
|
20240104,204600,422444235,3950,3950,3950,3950,0
|
|
20240104,204500,422444235,3950,3950,3950,3950,0
|
|
20240104,204400,422444235,3950,3950,3950,3950,0
|
|
20240104,204300,422444235,3950,3950,3950,3950,0
|
|
20240104,204200,422444235,3950,3950,3950,3950,0
|
|
20240104,204100,422444235,3950,3950,3950,3950,0
|
|
20240104,204000,422444235,3950,3950,3950,3950,0
|
|
20240104,203900,422444235,3950,3950,3950,3950,0
|
|
20240104,203800,422444235,3950,3950,3950,3950,0
|
|
20240104,203700,422444235,3950,3950,3950,3950,0
|
|
20240104,203600,422444235,3950,3950,3950,3950,0
|
|
20240104,203500,422444235,3950,3950,3950,3950,0
|
|
20240104,203400,422444235,3950,3950,3950,3950,0
|
|
20240104,203300,422444235,3950,3950,3950,3950,0
|
|
20240104,203200,422444235,3950,3950,3950,3950,0
|
|
20240104,203100,422444235,3950,3950,3950,3950,0
|
|
20240104,203000,422444235,3950,3950,3950,3950,0
|
|
20240104,202900,422444235,3950,3950,3950,3950,0
|
|
20240104,202800,422444235,3950,3950,3950,3950,0
|
|
20240104,202700,422444235,3950,3950,3950,3950,0
|
|
20240104,202600,422444235,3950,3950,3950,3950,0
|
|
20240104,202500,422444235,3950,3950,3950,3950,0
|
|
20240104,202400,422444235,3950,3950,3950,3950,0
|
|
20240104,202300,422444235,3950,3950,3950,3950,0
|
|
20240104,202200,422444235,3950,3950,3950,3950,0
|
|
20240104,202100,422444235,3950,3950,3950,3950,0
|
|
20240104,202000,422444235,3950,3950,3950,3950,0
|
|
20240104,201900,422444235,3950,3950,3950,3950,1598
|
|
20240104,201800,422444235,3950,3950,3950,3950,0
|
|
20240104,201700,422444235,3950,3950,3950,3950,0
|
|
20240104,201600,422444235,3950,3950,3950,3950,0
|
|
20240104,201500,422444235,3950,3950,3950,3950,0
|
|
20240104,201400,422444235,3950,3950,3950,3950,0
|
|
20240104,201300,422444235,3950,3950,3950,3950,0
|
|
20240104,201200,422444235,3950,3950,3950,3950,0
|
|
20240104,201100,422444235,3950,3950,3950,3950,0
|
|
20240104,201000,422444235,3950,3950,3950,3950,0
|
|
20240104,200900,422444235,3950,3950,3950,3950,0
|
|
20240104,200800,422444235,3950,3950,3950,3950,0
|
|
20240104,200700,422444235,3950,3950,3950,3950,0
|
|
20240104,200600,422444235,3950,3950,3950,3950,0
|
|
20240104,200500,422444235,3950,3950,3950,3950,0
|
|
20240104,200400,422444235,3950,3950,3950,3950,0
|
|
20240104,200300,422444235,3950,3950,3950,3950,0
|
|
20240104,200200,422444235,3950,3950,3950,3950,0
|
|
20240104,200100,422444235,3950,3950,3950,3950,0
|
|
20240104,200000,422444235,3950,3950,3950,3950,0
|
|
20240104,195900,422444235,3950,3950,3950,3950,0
|
|
20240104,195800,422444235,3950,3950,3950,3950,0
|
|
20240104,195700,422444235,3950,3950,3950,3950,0
|
|
20240104,195600,422444235,3950,3950,3950,3950,0
|
|
20240104,195500,422444235,3950,3950,3950,3950,0
|
|
20240104,195400,422444235,3950,3950,3950,3950,0
|
|
20240104,195300,422444235,3950,3950,3950,3950,0
|
|
20240104,195200,422444235,3950,3950,3950,3950,0
|
|
20240104,195100,422444235,3950,3950,3950,3950,0
|
|
20240104,195000,422444235,3950,3950,3950,3950,0
|
|
20240104,194900,422444235,3950,3950,3950,3950,1598
|
|
20240104,194800,422444235,3950,3950,3950,3950,0
|
|
20240104,194700,422444235,3950,3950,3950,3950,0
|
|
20240104,194600,422444235,3950,3950,3950,3950,0
|
|
20240104,194500,422444235,3950,3950,3950,3950,0
|
|
20240104,194400,422444235,3950,3950,3950,3950,0
|
|
20240104,194300,422444235,3950,3950,3950,3950,0
|
|
20240104,194200,422444235,3950,3950,3950,3950,0
|
|
20240104,194100,422444235,3950,3950,3950,3950,0
|
|
20240104,194000,422444235,3950,3950,3950,3950,0
|
|
20240104,193900,422444235,3950,3950,3950,3950,0
|
|
20240104,193800,422444235,3950,3950,3950,3950,0
|
|
20240104,193700,422444235,3950,3950,3950,3950,0
|
|
20240104,193600,422444235,3950,3950,3950,3950,0
|
|
20240104,193500,422444235,3950,3950,3950,3950,0
|
|
20240104,193400,422444235,3950,3950,3950,3950,0
|
|
20240104,193300,422444235,3950,3950,3950,3950,0
|
|
20240104,193200,422444235,3950,3950,3950,3950,0
|
|
20240104,193100,422444235,3950,3950,3950,3950,0
|
|
20240104,193000,422444235,3950,3950,3950,3950,0
|
|
20240104,192900,422444235,3950,3950,3950,3950,0
|
|
20240104,192800,422444235,3950,3950,3950,3950,0
|
|
20240104,192700,422444235,3950,3950,3950,3950,0
|
|
20240104,192600,422444235,3950,3950,3950,3950,0
|
|
20240104,192500,422444235,3950,3950,3950,3950,0
|
|
20240104,192400,422444235,3950,3950,3950,3950,0
|
|
20240104,192300,422444235,3950,3950,3950,3950,0
|
|
20240104,192200,422444235,3950,3950,3950,3950,0
|
|
20240104,192100,422444235,3950,3950,3950,3950,0
|
|
20240104,192000,422444235,3950,3950,3950,3950,0
|
|
20240104,191900,422444235,3950,3950,3950,3950,1598
|
|
20240104,191800,422444235,3950,3950,3950,3950,0
|
|
20240104,191700,422444235,3950,3950,3950,3950,0
|
|
20240104,191600,422444235,3950,3950,3950,3950,0
|
|
20240104,191500,422444235,3950,3950,3950,3950,0
|
|
20240104,191400,422444235,3950,3950,3950,3950,0
|
|
20240104,191300,422444235,3950,3950,3950,3950,0
|
|
20240104,191200,422444235,3950,3950,3950,3950,0
|
|
20240104,191100,422444235,3950,3950,3950,3950,0
|
|
20240104,191000,422444235,3950,3950,3950,3950,0
|
|
20240104,190900,422444235,3950,3950,3950,3950,0
|
|
20240104,190800,422444235,3950,3950,3950,3950,0
|
|
20240104,190700,422444235,3950,3950,3950,3950,0
|
|
20240104,190600,422444235,3950,3950,3950,3950,0
|
|
20240104,190500,422444235,3950,3950,3950,3950,0
|
|
20240104,190400,422444235,3950,3950,3950,3950,0
|
|
20240104,190300,422444235,3950,3950,3950,3950,0
|
|
20240104,190200,422444235,3950,3950,3950,3950,0
|
|
20240104,190100,422444235,3950,3950,3950,3950,0
|
|
20240104,190000,422444235,3950,3950,3950,3950,0
|
|
20240104,185900,422444235,3950,3950,3950,3950,0
|
|
20240104,185800,422444235,3950,3950,3950,3950,0
|
|
20240104,185700,422444235,3950,3950,3950,3950,0
|
|
20240104,185600,422444235,3950,3950,3950,3950,0
|
|
20240104,185500,422444235,3950,3950,3950,3950,0
|
|
20240104,185400,422444235,3950,3950,3950,3950,0
|
|
20240104,185300,422444235,3950,3950,3950,3950,0
|
|
20240104,185200,422444235,3950,3950,3950,3950,0
|
|
20240104,185100,422444235,3950,3950,3950,3950,0
|
|
20240104,185000,422444235,3950,3950,3950,3950,0
|
|
20240104,184900,422444235,3950,3950,3950,3950,1598
|
|
20240104,184800,422444235,3950,3950,3950,3950,0
|
|
20240104,184700,422444235,3950,3950,3950,3950,0
|
|
20240104,184600,422444235,3950,3950,3950,3950,0
|
|
20240104,184500,422444235,3950,3950,3950,3950,0
|
|
20240104,184400,422444235,3950,3950,3950,3950,0
|
|
20240104,184300,422444235,3950,3950,3950,3950,0
|
|
20240104,184200,422444235,3950,3950,3950,3950,0
|
|
20240104,184100,422444235,3950,3950,3950,3950,0
|
|
20240104,184000,422444235,3950,3950,3950,3950,0
|
|
20240104,183900,422444235,3950,3950,3950,3950,0
|
|
20240104,183800,422444235,3950,3950,3950,3950,0
|
|
20240104,183700,422444235,3950,3950,3950,3950,0
|
|
20240104,183600,422444235,3950,3950,3950,3950,0
|
|
20240104,183500,422444235,3950,3950,3950,3950,0
|
|
20240104,183400,422444235,3950,3950,3950,3950,0
|
|
20240104,183300,422444235,3950,3950,3950,3950,0
|
|
20240104,183200,422444235,3950,3950,3950,3950,0
|
|
20240104,183100,422444235,3950,3950,3950,3950,0
|
|
20240104,183000,422444235,3950,3950,3950,3950,0
|
|
20240104,182900,422444235,3950,3950,3950,3950,0
|
|
20240104,182800,422444235,3950,3950,3950,3950,0
|
|
20240104,182700,422444235,3950,3950,3950,3950,0
|
|
20240104,182600,422444235,3950,3950,3950,3950,0
|
|
20240104,182500,422444235,3950,3950,3950,3950,0
|
|
20240104,182400,422444235,3950,3950,3950,3950,0
|
|
20240104,182300,422444235,3950,3950,3950,3950,0
|
|
20240104,182200,422444235,3950,3950,3950,3950,0
|
|
20240104,182100,422444235,3950,3950,3950,3950,0
|
|
20240104,182000,422444235,3950,3950,3950,3950,0
|
|
20240104,181900,422444235,3950,3950,3950,3950,1598
|
|
20240104,181800,422444235,3950,3950,3950,3950,0
|
|
20240104,181700,422444235,3950,3950,3950,3950,0
|
|
20240104,181600,422444235,3950,3950,3950,3950,0
|
|
20240104,181500,422444235,3950,3950,3950,3950,0
|
|
20240104,181400,422444235,3950,3950,3950,3950,0
|
|
20240104,181300,422444235,3950,3950,3950,3950,0
|
|
20240104,181200,422444235,3950,3950,3950,3950,0
|
|
20240104,181100,422444235,3950,3950,3950,3950,0
|
|
20240104,181000,422444235,3950,3950,3950,3950,0
|
|
20240104,180900,422444235,3950,3950,3950,3950,0
|
|
20240104,180800,422444235,3950,3950,3950,3950,0
|
|
20240104,180700,422444235,3950,3950,3950,3950,0
|
|
20240104,180600,422444235,3950,3950,3950,3950,0
|
|
20240104,180500,422444235,3950,3950,3950,3950,0
|
|
20240104,180400,422444235,3950,3950,3950,3950,0
|
|
20240104,180300,422444235,3950,3950,3950,3950,0
|
|
20240104,180200,422444235,3950,3950,3950,3950,0
|
|
20240104,180100,422444235,3950,3950,3950,3950,0
|
|
20240104,180000,422444235,3950,3950,3950,3950,0
|
|
20240104,175900,422444235,3950,3950,3950,3950,0
|
|
20240104,175800,422444235,3950,3950,3950,3950,0
|
|
20240104,175700,422444235,3950,3950,3950,3950,0
|
|
20240104,175600,422444235,3950,3950,3950,3950,0
|
|
20240104,175500,422444235,3950,3950,3950,3950,0
|
|
20240104,175400,422444235,3950,3950,3950,3950,0
|
|
20240104,175300,422444235,3950,3950,3950,3950,0
|
|
20240104,175200,422444235,3950,3950,3950,3950,0
|
|
20240104,175100,422444235,3950,3950,3950,3950,0
|
|
20240104,175000,422444235,3950,3950,3950,3950,0
|
|
20240104,174900,422444235,3950,3950,3950,3950,1598
|
|
20240104,174800,422444235,3950,3950,3950,3950,0
|
|
20240104,174700,422444235,3950,3950,3950,3950,0
|
|
20240104,174600,422444235,3950,3950,3950,3950,0
|
|
20240104,174500,422444235,3950,3950,3950,3950,0
|
|
20240104,174400,422444235,3950,3950,3950,3950,0
|
|
20240104,174300,422444235,3950,3950,3950,3950,0
|
|
20240104,174200,422444235,3950,3950,3950,3950,0
|
|
20240104,174100,422444235,3950,3950,3950,3950,0
|
|
20240104,174000,422444235,3950,3950,3950,3950,0
|
|
20240104,173900,422444235,3950,3950,3950,3950,0
|
|
20240104,173800,422444235,3950,3950,3950,3950,0
|
|
20240104,173700,422444235,3950,3950,3950,3950,0
|
|
20240104,173600,422444235,3950,3950,3950,3950,0
|
|
20240104,173500,422444235,3950,3950,3950,3950,0
|
|
20240104,173400,422444235,3950,3950,3950,3950,0
|
|
20240104,173300,422444235,3950,3950,3950,3950,0
|
|
20240104,173200,422444235,3950,3950,3950,3950,0
|
|
20240104,173100,422444235,3950,3950,3950,3950,0
|
|
20240104,173000,422444235,3950,3950,3950,3950,0
|
|
20240104,172900,422444235,3950,3950,3950,3950,0
|
|
20240104,172800,422444235,3950,3950,3950,3950,0
|
|
20240104,172700,422444235,3950,3950,3950,3950,0
|
|
20240104,172600,422444235,3950,3950,3950,3950,0
|
|
20240104,172500,422444235,3950,3950,3950,3950,0
|
|
20240104,172400,422444235,3950,3950,3950,3950,0
|
|
20240104,172300,422444235,3950,3950,3950,3950,0
|
|
20240104,172200,422444235,3950,3950,3950,3950,0
|
|
20240104,172100,422444235,3950,3950,3950,3950,0
|
|
20240104,172000,422444235,3950,3950,3950,3950,0
|
|
20240104,171900,422444235,3950,3950,3950,3950,1598
|
|
20240104,171800,422444235,3950,3950,3950,3950,0
|
|
20240104,171700,422444235,3950,3950,3950,3950,0
|
|
20240104,171600,422444235,3950,3950,3950,3950,0
|
|
20240104,171500,422444235,3950,3950,3950,3950,0
|
|
20240104,171400,422444235,3950,3950,3950,3950,0
|
|
20240104,171300,422444235,3950,3950,3950,3950,0
|
|
20240104,171200,422444235,3950,3950,3950,3950,0
|
|
20240104,171100,422444235,3950,3950,3950,3950,0
|
|
20240104,171000,422444235,3950,3950,3950,3950,0
|
|
20240104,170900,422444235,3950,3950,3950,3950,0
|
|
20240104,170800,422444235,3950,3950,3950,3950,0
|
|
20240104,170700,422444235,3950,3950,3950,3950,0
|
|
20240104,170600,422444235,3950,3950,3950,3950,0
|
|
20240104,170500,422444235,3950,3950,3950,3950,0
|
|
20240104,170400,422444235,3950,3950,3950,3950,0
|
|
20240104,170300,422444235,3950,3950,3950,3950,0
|
|
20240104,170200,422444235,3950,3950,3950,3950,0
|
|
20240104,170100,422444235,3950,3950,3950,3950,0
|
|
20240104,170000,422444235,3950,3950,3950,3950,0
|
|
20240104,165900,422444235,3950,3950,3950,3950,0
|
|
20240104,165800,422444235,3950,3950,3950,3950,0
|
|
20240104,165700,422444235,3950,3950,3950,3950,0
|
|
20240104,165600,422444235,3950,3950,3950,3950,0
|
|
20240104,165500,422444235,3950,3950,3950,3950,0
|
|
20240104,165400,422444235,3950,3950,3950,3950,0
|
|
20240104,165300,422444235,3950,3950,3950,3950,0
|
|
20240104,165200,422444235,3950,3950,3950,3950,0
|
|
20240104,165100,422444235,3950,3950,3950,3950,0
|
|
20240104,165000,422444235,3950,3950,3950,3950,0
|
|
20240104,164900,422444235,3950,3950,3950,3950,1598
|
|
20240104,164800,422444235,3950,3950,3950,3950,0
|
|
20240104,164700,422444235,3950,3950,3950,3950,0
|
|
20240104,164600,422444235,3950,3950,3950,3950,0
|
|
20240104,164500,422444235,3950,3950,3950,3950,0
|
|
20240104,164400,422444235,3950,3950,3950,3950,0
|
|
20240104,164300,422444235,3950,3950,3950,3950,0
|
|
20240104,164200,422444235,3950,3950,3950,3950,0
|
|
20240104,164100,422444235,3950,3950,3950,3950,0
|
|
20240104,164000,422444235,3950,3950,3950,3950,0
|
|
20240104,163900,422444235,3950,3950,3950,3950,0
|
|
20240104,163800,422444235,3950,3950,3950,3950,0
|
|
20240104,163700,422444235,3950,3950,3950,3950,0
|
|
20240104,163600,422444235,3950,3950,3950,3950,0
|
|
20240104,163500,422444235,3950,3950,3950,3950,0
|
|
20240104,163400,422444235,3950,3950,3950,3950,0
|
|
20240104,163300,422444235,3950,3950,3950,3950,0
|
|
20240104,163200,422444235,3950,3950,3950,3950,0
|
|
20240104,163100,422444235,3950,3950,3950,3950,0
|
|
20240104,163000,422444235,3950,3950,3950,3950,0
|
|
20240104,162900,422444235,3950,3950,3950,3950,0
|
|
20240104,162800,422444235,3950,3950,3950,3950,0
|
|
20240104,162700,422444235,3950,3950,3950,3950,0
|
|
20240104,162600,422444235,3950,3950,3950,3950,0
|
|
20240104,162500,422444235,3950,3950,3950,3950,0
|
|
20240104,162400,422444235,3950,3950,3950,3950,0
|
|
20240104,162300,422444235,3950,3950,3950,3950,0
|
|
20240104,162200,422444235,3950,3950,3950,3950,0
|
|
20240104,162100,422444235,3950,3950,3950,3950,0
|
|
20240104,162000,422444235,3950,3950,3950,3950,0
|
|
20240104,161900,422444235,3950,3950,3950,3950,1598
|
|
20240104,161800,422444235,3950,3950,3950,3950,0
|
|
20240104,161700,422444235,3950,3950,3950,3950,0
|
|
20240104,161600,422444235,3950,3950,3950,3950,0
|
|
20240104,161500,422444235,3950,3950,3950,3950,0
|
|
20240104,161400,422444235,3950,3950,3950,3950,0
|
|
20240104,161300,422444235,3950,3950,3950,3950,0
|
|
20240104,161200,422444235,3950,3950,3950,3950,0
|
|
20240104,161100,422444235,3950,3950,3950,3950,0
|
|
20240104,161000,422444235,3950,3950,3950,3950,0
|
|
20240104,160900,422444235,3950,3950,3950,3950,0
|
|
20240104,160800,422444235,3950,3950,3950,3950,0
|
|
20240104,160700,422444235,3950,3950,3950,3950,0
|
|
20240104,160600,422444235,3950,3950,3950,3950,0
|
|
20240104,160500,422444235,3950,3950,3950,3950,0
|
|
20240104,160400,422444235,3950,3950,3950,3950,0
|
|
20240104,160300,422444235,3950,3950,3950,3950,0
|
|
20240104,160200,422444235,3950,3950,3950,3950,0
|
|
20240104,160100,422444235,3950,3950,3950,3950,0
|
|
20240104,160000,422444235,3950,3950,3950,3950,0
|
|
20240104,155900,422444235,3950,3950,3950,3950,0
|
|
20240104,155800,422444235,3950,3950,3950,3950,0
|
|
20240104,155700,422444235,3950,3950,3950,3950,0
|
|
20240104,155600,422444235,3950,3950,3950,3950,0
|
|
20240104,155500,422444235,3950,3950,3950,3950,0
|
|
20240104,155400,422444235,3950,3950,3950,3950,0
|
|
20240104,155300,422444235,3950,3950,3950,3950,0
|
|
20240104,155200,422444235,3950,3950,3950,3950,0
|
|
20240104,155100,422444235,3950,3950,3950,3950,0
|
|
20240104,155000,422444235,3950,3950,3950,3950,0
|
|
20240104,154900,422444235,3950,3950,3950,3950,1598
|
|
20240104,154800,422444235,3950,3950,3950,3950,0
|
|
20240104,154700,422444235,3950,3950,3950,3950,0
|
|
20240104,154600,422444235,3950,3950,3950,3950,0
|
|
20240104,154500,422444235,3950,3950,3950,3950,0
|
|
20240104,154400,422444235,3950,3950,3950,3950,0
|
|
20240104,154300,422444235,3950,3950,3950,3950,0
|
|
20240104,154200,422444235,3950,3950,3950,3950,0
|
|
20240104,154100,422444235,3950,3950,3950,3950,0
|
|
20240104,154000,422444235,3950,3950,3950,3950,0
|
|
20240104,153900,422444235,3950,3950,3950,3950,0
|
|
20240104,153800,422444235,3950,3950,3950,3950,0
|
|
20240104,153700,422444235,3950,3950,3950,3950,0
|
|
20240104,153600,422444235,3950,3950,3950,3950,0
|
|
20240104,153500,422444235,3950,3950,3950,3950,0
|
|
20240104,153400,422444235,3950,3950,3950,3950,0
|
|
20240104,153300,422444235,3950,3950,3950,3950,0
|
|
20240104,153200,422444235,3950,3950,3950,3950,0
|
|
20240104,153100,422444235,3950,3950,3950,3950,0
|
|
20240104,153000,422444235,3950,3950,3950,3950,1598
|
|
20240104,152900,416132135,3950,3950,3950,3950,0
|
|
20240104,152800,416132135,3950,3950,3950,3950,0
|
|
20240104,152700,416132135,3950,3950,3950,3950,0
|
|
20240104,152600,416132135,3950,3950,3950,3950,0
|
|
20240104,152500,416132135,3950,3950,3950,3950,0
|
|
20240104,152400,416132135,3950,3950,3950,3950,0
|
|
20240104,152300,416132135,3950,3950,3950,3950,0
|
|
20240104,152200,416132135,3950,3950,3950,3950,0
|
|
20240104,152100,416132135,3950,3950,3950,3950,0
|
|
20240104,152000,416132135,3950,3950,3950,3950,0
|
|
20240104,151900,416132135,3950,3935,3950,3925,206
|
|
20240104,151800,415321790,3935,3935,3935,3935,0
|
|
20240104,151700,415321790,3935,3935,3935,3935,173
|
|
20240104,151600,414641035,3920,3920,3920,3920,0
|
|
20240104,151500,414641035,3920,3935,3935,3920,287
|
|
20240104,151400,413513210,3950,3950,3950,3950,0
|
|
20240104,151300,413513210,3950,3950,3950,3930,57
|
|
20240104,151200,413288260,3930,3930,3930,3930,0
|
|
20240104,151100,413288260,3930,3930,3930,3930,0
|
|
20240104,151000,413288260,3930,3930,3930,3930,66
|
|
20240104,150900,413028880,3930,3925,3930,3925,58
|
|
20240104,150800,412801215,3925,3925,3925,3925,0
|
|
20240104,150700,412801215,3925,3925,3925,3925,10
|
|
20240104,150600,412761965,3925,3925,3925,3925,0
|
|
20240104,150500,412761965,3925,3925,3925,3925,0
|
|
20240104,150400,412761965,3925,3925,3925,3925,2
|
|
20240104,150300,412754115,3925,3925,3925,3925,4
|
|
20240104,150200,412738415,3925,3925,3925,3925,11
|
|
20240104,150100,412695240,3925,3925,3925,3925,13
|
|
20240104,150000,412644215,3925,3920,3925,3920,80
|
|
20240104,145900,412330315,3910,3910,3910,3910,0
|
|
20240104,145800,412330315,3910,3910,3910,3910,222
|
|
20240104,145700,411462295,3925,3925,3925,3925,0
|
|
20240104,145600,411462295,3925,3925,3925,3925,0
|
|
20240104,145500,411462295,3925,3925,3925,3925,0
|
|
20240104,145400,411462295,3925,3925,3925,3925,0
|
|
20240104,145300,411462295,3925,3925,3925,3925,0
|
|
20240104,145200,411462295,3925,3925,3925,3925,2
|
|
20240104,145100,411454445,3925,3925,3925,3925,0
|
|
20240104,145000,411454445,3925,3925,3925,3925,50
|
|
20240104,144900,411258195,3925,3925,3925,3925,0
|
|
20240104,144800,411258195,3925,3925,3925,3925,0
|
|
20240104,144700,411258195,3925,3925,3925,3925,0
|
|
20240104,144600,411258195,3925,3925,3925,3925,10
|
|
20240104,144500,411218945,3925,3925,3925,3925,8
|
|
20240104,144400,411187545,3930,3930,3930,3930,0
|
|
20240104,144300,411187545,3930,3930,3930,3930,9
|
|
20240104,144200,411152175,3905,3905,3905,3905,0
|
|
20240104,144100,411152175,3905,3905,3905,3905,0
|
|
20240104,144000,411152175,3905,3905,3905,3905,0
|
|
20240104,143900,411152175,3905,3905,3905,3905,5
|
|
20240104,143800,411132650,3905,3905,3905,3905,2
|
|
20240104,143700,411124840,3930,3930,3930,3930,0
|
|
20240104,143600,411124840,3930,3930,3930,3930,301
|
|
20240104,143500,409941910,3900,3900,3900,3900,0
|
|
20240104,143400,409941910,3900,3915,3915,3900,1902
|
|
20240104,143300,402519930,3915,3915,3915,3915,1
|
|
20240104,143200,402516015,3925,3925,3925,3925,0
|
|
20240104,143100,402516015,3925,3925,3925,3925,0
|
|
20240104,143000,402516015,3925,3925,3925,3925,0
|
|
20240104,142900,402516015,3925,3925,3925,3925,0
|
|
20240104,142800,402516015,3925,3925,3925,3925,0
|
|
20240104,142700,402516015,3925,3925,3925,3925,0
|
|
20240104,142600,402516015,3925,3925,3925,3925,0
|
|
20240104,142500,402516015,3925,3940,3940,3925,23
|
|
20240104,142400,402425505,3935,3905,3935,3905,69
|
|
20240104,142300,402154870,3905,3905,3905,3905,160
|
|
20240104,142200,401530070,3930,3930,3930,3930,0
|
|
20240104,142100,401530070,3930,3930,3930,3930,0
|
|
20240104,142000,401530070,3930,3930,3930,3930,0
|
|
20240104,141900,401530070,3930,3930,3930,3930,100
|
|
20240104,141800,401137070,3930,3930,3930,3930,0
|
|
20240104,141700,401137070,3930,3905,3935,3905,1908
|
|
20240104,141600,393685860,3905,3905,3905,3905,0
|
|
20240104,141500,393685860,3905,3920,3920,3905,40
|
|
20240104,141400,393529360,3925,3925,3925,3925,0
|
|
20240104,141300,393529360,3925,3920,3925,3920,55
|
|
20240104,141200,393313635,3925,3920,3925,3920,11
|
|
20240104,141100,393270510,3900,3920,3920,3900,800
|
|
20240104,141000,390146770,3925,3925,3925,3925,15
|
|
20240104,140900,390087895,3925,3925,3925,3925,5
|
|
20240104,140800,390068270,3915,3915,3915,3915,94
|
|
20240104,140700,389700260,3920,3925,3925,3920,130
|
|
20240104,140600,389190510,3925,3925,3925,3925,0
|
|
20240104,140500,389190510,3925,3925,3925,3925,3
|
|
20240104,140400,389178735,3925,3925,3925,3925,92
|
|
20240104,140300,388817635,3925,3925,3925,3925,0
|
|
20240104,140200,388817635,3925,3925,3925,3925,412
|
|
20240104,140100,387200535,3925,3925,3925,3925,123
|
|
20240104,140000,386717760,3930,3930,3930,3930,239
|
|
20240104,135900,385778490,3930,3930,3930,3930,0
|
|
20240104,135800,385778490,3930,3930,3930,3930,20
|
|
20240104,135700,385699890,3930,3930,3930,3930,0
|
|
20240104,135600,385699890,3930,3930,3930,3930,0
|
|
20240104,135500,385699890,3930,3930,3930,3930,0
|
|
20240104,135400,385699890,3930,3930,3930,3930,0
|
|
20240104,135300,385699890,3930,3930,3930,3930,50
|
|
20240104,135200,385503390,3930,3930,3930,3930,5
|
|
20240104,135100,385483740,3935,3935,3935,3930,249
|
|
20240104,135000,384504205,3935,3935,3935,3935,0
|
|
20240104,134900,384504205,3935,3935,3935,3935,0
|
|
20240104,134800,384504205,3935,3935,3935,3935,0
|
|
20240104,134700,384504205,3935,3940,3940,3935,327
|
|
20240104,134600,383217455,3940,3940,3940,3940,2
|
|
20240104,134500,383209575,3940,3940,3940,3940,10
|
|
20240104,134400,383170175,3940,3935,3940,3935,21
|
|
20240104,134300,383087485,3935,3935,3935,3935,12
|
|
20240104,134200,383040265,3935,3935,3940,3935,266
|
|
20240104,134100,381992285,3930,3930,3940,3930,66
|
|
20240104,134000,381732345,3940,3940,3940,3940,20
|
|
20240104,133900,381653545,3950,3955,3955,3950,200
|
|
20240104,133800,380863045,3955,3955,3955,3955,0
|
|
20240104,133700,380863045,3955,3955,3955,3955,0
|
|
20240104,133600,380863045,3955,3955,3955,3955,5
|
|
20240104,133500,380843270,3955,3955,3955,3955,0
|
|
20240104,133400,380843270,3955,3955,3955,3955,0
|
|
20240104,133300,380843270,3955,3955,3955,3955,0
|
|
20240104,133200,380843270,3955,3955,3955,3955,78
|
|
20240104,133100,380534780,3915,3915,3915,3915,0
|
|
20240104,133000,380534780,3915,3960,3960,3915,2012
|
|
20240104,132900,372617765,3960,3960,3960,3960,600
|
|
20240104,132800,370241765,3960,3960,3960,3960,186
|
|
20240104,132700,369505205,3965,3960,3965,3960,430
|
|
20240104,132600,367801690,3960,3960,3960,3960,450
|
|
20240104,132500,366019690,3965,3965,3965,3965,3501
|
|
20240104,132400,352138225,3965,3965,3965,3965,0
|
|
20240104,132300,352138225,3965,3955,3965,3955,786
|
|
20240104,132200,349023570,3955,3950,3955,3950,599
|
|
20240104,132100,346654695,3955,3955,3955,3955,0
|
|
20240104,132000,346654695,3955,3955,3955,3955,1
|
|
20240104,131900,346650740,3940,3940,3940,3940,0
|
|
20240104,131800,346650740,3940,3940,3940,3940,0
|
|
20240104,131700,346650740,3940,3940,3940,3940,0
|
|
20240104,131600,346650740,3940,3940,3940,3940,0
|
|
20240104,131500,346650740,3940,3940,3940,3940,0
|
|
20240104,131400,346650740,3940,3940,3940,3940,0
|
|
20240104,131300,346650740,3940,3940,3940,3940,0
|
|
20240104,131200,346650740,3940,3940,3940,3940,0
|
|
20240104,131100,346650740,3940,3945,3945,3940,530
|
|
20240104,131000,344562440,3945,3970,3970,3945,182
|
|
20240104,130900,343842800,3970,3950,3970,3950,160
|
|
20240104,130800,343208530,3945,3940,3945,3940,228
|
|
20240104,130700,342309110,3940,3940,3940,3940,223
|
|
20240104,130600,341430490,3940,3935,3940,3935,922
|
|
20240104,130500,337802415,3930,3925,3930,3925,515
|
|
20240104,130400,335780215,3925,3915,3925,3915,583
|
|
20240104,130300,333493590,3910,3910,3910,3910,102
|
|
20240104,130200,333094770,3905,3905,3905,3905,93
|
|
20240104,130100,332731605,3900,3900,3900,3900,124
|
|
20240104,130000,332248005,3900,3900,3900,3900,55
|
|
20240104,125900,332033505,3900,3895,3900,3895,511
|
|
20240104,125800,330042985,3895,3895,3895,3895,202
|
|
20240104,125700,329256195,3890,3895,3895,3890,35
|
|
20240104,125600,329119895,3895,3895,3895,3895,161
|
|
20240104,125500,328492800,3890,3890,3890,3890,0
|
|
20240104,125400,328492800,3890,3890,3890,3890,224
|
|
20240104,125300,327621440,3890,3890,3890,3890,0
|
|
20240104,125200,327621440,3890,3890,3890,3890,0
|
|
20240104,125100,327621440,3890,3890,3890,3890,2
|
|
20240104,125000,327613660,3890,3890,3890,3890,3
|
|
20240104,124900,327601990,3890,3890,3890,3890,0
|
|
20240104,124800,327601990,3890,3890,3890,3890,70
|
|
20240104,124700,327329690,3890,3890,3890,3890,200
|
|
20240104,124600,326551690,3890,3890,3890,3890,1
|
|
20240104,124500,326547800,3870,3870,3870,3870,0
|
|
20240104,124400,326547800,3870,3870,3870,3870,0
|
|
20240104,124300,326547800,3870,3870,3870,3870,0
|
|
20240104,124200,326547800,3870,3870,3870,3870,3
|
|
20240104,124100,326536190,3870,3870,3870,3870,0
|
|
20240104,124000,326536190,3870,3880,3880,3870,1139
|
|
20240104,123900,322127405,3885,3885,3885,3885,19
|
|
20240104,123800,322053590,3885,3885,3885,3885,20
|
|
20240104,123700,321975890,3885,3885,3885,3885,0
|
|
20240104,123600,321975890,3885,3885,3885,3885,0
|
|
20240104,123500,321975890,3885,3885,3885,3885,0
|
|
20240104,123400,321975890,3885,3885,3885,3885,219
|
|
20240104,123300,321125075,3885,3885,3885,3885,0
|
|
20240104,123200,321125075,3885,3885,3885,3885,0
|
|
20240104,123100,321125075,3885,3885,3885,3885,0
|
|
20240104,123000,321125075,3885,3890,3890,3885,104
|
|
20240104,122900,320721015,3890,3890,3890,3890,1
|
|
20240104,122800,320717125,3885,3885,3885,3885,0
|
|
20240104,122700,320717125,3885,3885,3885,3885,98
|
|
20240104,122600,320336395,3885,3885,3885,3885,0
|
|
20240104,122500,320336395,3885,3885,3885,3885,2
|
|
20240104,122400,320328625,3870,3870,3870,3870,0
|
|
20240104,122300,320328625,3870,3870,3870,3870,3
|
|
20240104,122200,320317015,3870,3870,3870,3870,0
|
|
20240104,122100,320317015,3870,3875,3875,3870,1442
|
|
20240104,122000,314734340,3880,3880,3880,3880,0
|
|
20240104,121900,314734340,3880,3880,3880,3880,30
|
|
20240104,121800,314617940,3885,3885,3885,3885,0
|
|
20240104,121700,314617940,3885,3885,3885,3885,0
|
|
20240104,121600,314617940,3885,3885,3885,3885,97
|
|
20240104,121500,314241095,3885,3885,3885,3885,0
|
|
20240104,121400,314241095,3885,3885,3885,3885,0
|
|
20240104,121300,314241095,3885,3885,3885,3885,10
|
|
20240104,121200,314202245,3875,3880,3880,3875,50
|
|
20240104,121100,314008480,3880,3880,3880,3880,0
|
|
20240104,121000,314008480,3880,3875,3880,3875,58
|
|
20240104,120900,313783640,3875,3875,3875,3875,50
|
|
20240104,120800,313589890,3875,3875,3875,3875,0
|
|
20240104,120700,313589890,3875,3875,3875,3875,20
|
|
20240104,120600,313512390,3875,3880,3880,3875,121
|
|
20240104,120500,313043510,3875,3880,3880,3875,11
|
|
20240104,120400,313000880,3875,3875,3875,3875,20
|
|
20240104,120300,312923380,3875,3875,3875,3875,20
|
|
20240104,120200,312845880,3875,3880,3880,3875,231
|
|
20240104,120100,311950600,3880,3880,3880,3880,42
|
|
20240104,120000,311787640,3875,3880,3880,3875,246
|
|
20240104,115900,310834160,3880,3880,3880,3880,44
|
|
20240104,115800,310663440,3880,3885,3885,3880,147
|
|
20240104,115700,310093050,3885,3885,3885,3885,0
|
|
20240104,115600,310093050,3885,3885,3885,3885,0
|
|
20240104,115500,310093050,3885,3885,3885,3885,0
|
|
20240104,115400,310093050,3885,3885,3885,3885,0
|
|
20240104,115300,310093050,3885,3885,3885,3885,1
|
|
20240104,115200,310089165,3885,3885,3885,3885,0
|
|
20240104,115100,310089165,3885,3885,3885,3885,10
|
|
20240104,115000,310050315,3885,3885,3885,3885,1
|
|
20240104,114900,310046430,3885,3885,3885,3885,0
|
|
20240104,114800,310046430,3885,3885,3885,3885,50
|
|
20240104,114700,309852180,3885,3885,3885,3885,0
|
|
20240104,114600,309852180,3885,3885,3885,3885,0
|
|
20240104,114500,309852180,3885,3885,3885,3885,0
|
|
20240104,114400,309852180,3885,3885,3885,3885,1
|
|
20240104,114300,309848295,3875,3875,3875,3875,0
|
|
20240104,114200,309848295,3875,3875,3875,3875,0
|
|
20240104,114100,309848295,3875,3875,3875,3875,10
|
|
20240104,114000,309809545,3875,3875,3875,3875,0
|
|
20240104,113900,309809545,3875,3880,3880,3875,598
|
|
20240104,113800,307491990,3880,3885,3885,3880,313
|
|
20240104,113700,306276000,3885,3885,3885,3885,30
|
|
20240104,113600,306159450,3885,3885,3885,3885,0
|
|
20240104,113500,306159450,3885,3885,3885,3885,0
|
|
20240104,113400,306159450,3885,3885,3885,3885,6
|
|
20240104,113300,306136140,3885,3885,3885,3885,30
|
|
20240104,113200,306019590,3885,3885,3885,3885,132
|
|
20240104,113100,305506770,3885,3885,3885,3885,0
|
|
20240104,113000,305506770,3885,3885,3885,3885,0
|
|
20240104,112900,305506770,3885,3885,3885,3885,0
|
|
20240104,112800,305506770,3885,3885,3885,3885,0
|
|
20240104,112700,305506770,3885,3885,3885,3885,0
|
|
20240104,112600,305506770,3885,3885,3885,3885,0
|
|
20240104,112500,305506770,3885,3885,3885,3885,0
|
|
20240104,112400,305506770,3885,3885,3885,3885,0
|
|
20240104,112300,305506770,3885,3885,3885,3885,7
|
|
20240104,112200,305479575,3885,3885,3885,3885,0
|
|
20240104,112100,305479575,3885,3880,3885,3880,106
|
|
20240104,112000,305068280,3880,3880,3880,3880,1
|
|
20240104,111900,305064400,3875,3875,3875,3875,0
|
|
20240104,111800,305064400,3875,3875,3875,3875,0
|
|
20240104,111700,305064400,3875,3875,3875,3875,0
|
|
20240104,111600,305064400,3875,3875,3875,3875,2
|
|
20240104,111500,305056650,3875,3875,3875,3875,721
|
|
20240104,111400,302262775,3875,3880,3880,3875,45
|
|
20240104,111300,302088300,3890,3890,3890,3890,0
|
|
20240104,111200,302088300,3890,3890,3890,3890,0
|
|
20240104,111100,302088300,3890,3890,3890,3890,1
|
|
20240104,111000,302084410,3890,3890,3890,3890,0
|
|
20240104,110900,302084410,3890,3890,3890,3890,0
|
|
20240104,110800,302084410,3890,3890,3890,3890,10
|
|
20240104,110700,302045510,3890,3890,3890,3890,367
|
|
20240104,110600,300617880,3885,3865,3890,3865,126
|
|
20240104,110500,300129520,3885,3885,3885,3885,44
|
|
20240104,110400,299958580,3885,3860,3885,3860,1291
|
|
20240104,110300,294971925,3860,3875,3895,3860,19644
|
|
20240104,110200,219111775,3875,3875,3875,3875,0
|
|
20240104,110100,219111775,3875,3885,3885,3875,1989
|
|
20240104,110000,211403915,3885,3890,3905,3885,334
|
|
20240104,105900,210100935,3890,3890,3890,3890,5
|
|
20240104,105800,210081485,3900,3900,3900,3900,0
|
|
20240104,105700,210081485,3900,3900,3900,3900,0
|
|
20240104,105600,210081485,3900,3900,3900,3900,0
|
|
20240104,105500,210081485,3900,3875,3900,3875,2
|
|
20240104,105400,210073710,3905,3875,3905,3875,117
|
|
20240104,105300,209619435,3895,3880,3895,3875,166
|
|
20240104,105200,208972975,3875,3925,3925,3875,3403
|
|
20240104,105100,195771775,3885,3910,3910,3885,1740
|
|
20240104,105000,189000375,3925,3925,3925,3925,0
|
|
20240104,104900,189000375,3925,3930,3930,3925,201
|
|
20240104,104800,188210450,3930,3930,3930,3930,0
|
|
20240104,104700,188210450,3930,3930,3930,3930,0
|
|
20240104,104600,188210450,3930,3930,3930,3930,417
|
|
20240104,104500,186571640,3910,3910,3910,3910,15
|
|
20240104,104400,186512990,3910,3925,3925,3910,570
|
|
20240104,104300,184284095,3925,3925,3925,3925,0
|
|
20240104,104200,184284095,3925,3925,3925,3925,1
|
|
20240104,104100,184280170,3930,3930,3930,3930,0
|
|
20240104,104000,184280170,3930,3930,3930,3930,0
|
|
20240104,103900,184280170,3930,3930,3930,3930,300
|
|
20240104,103800,183101170,3930,3925,3930,3925,3
|
|
20240104,103700,183089385,3905,3905,3905,3905,0
|
|
20240104,103600,183089385,3905,3925,3925,3905,2001
|
|
20240104,103500,175235480,3925,3925,3925,3925,0
|
|
20240104,103400,175235480,3925,3925,3925,3925,80
|
|
20240104,103300,174921480,3905,3905,3905,3905,0
|
|
20240104,103200,174921480,3905,3905,3905,3905,100
|
|
20240104,103100,174530980,3905,3905,3905,3905,0
|
|
20240104,103000,174530980,3905,3920,3920,3905,250
|
|
20240104,102900,173553155,3920,3920,3920,3920,0
|
|
20240104,102800,173553155,3920,3920,3920,3920,50
|
|
20240104,102700,173357155,3920,3920,3920,3920,16
|
|
20240104,102600,173294435,3915,3915,3915,3915,0
|
|
20240104,102500,173294435,3915,3915,3915,3915,3
|
|
20240104,102400,173282690,3920,3920,3920,3920,0
|
|
20240104,102300,173282690,3920,3920,3920,3920,103
|
|
20240104,102200,172878930,3930,3930,3930,3930,0
|
|
20240104,102100,172878930,3930,3930,3930,3930,0
|
|
20240104,102000,172878930,3930,3930,3930,3930,0
|
|
20240104,101900,172878930,3930,3920,3930,3880,7025
|
|
20240104,101800,145546355,3920,3920,3920,3920,5
|
|
20240104,101700,145526755,3930,3930,3930,3930,119
|
|
20240104,101600,145059085,3930,3935,3935,3930,69
|
|
20240104,101500,144787585,3945,3945,3945,3945,1
|
|
20240104,101400,144783640,3940,3940,3940,3940,695
|
|
20240104,101300,142045340,3960,3940,3960,3940,2940
|
|
20240104,101200,130461615,3955,3945,3955,3945,4
|
|
20240104,101100,130445820,3960,3960,3960,3960,0
|
|
20240104,101000,130445820,3960,3960,3960,3960,5
|
|
20240104,100900,130426020,3950,3950,3950,3950,20
|
|
20240104,100800,130347020,3960,3965,3965,3960,834
|
|
20240104,100700,127044130,3965,3965,3965,3965,5
|
|
20240104,100600,127024305,3960,3960,3960,3960,0
|
|
20240104,100500,127024305,3960,3980,3980,3960,642
|
|
20240104,100400,124478605,3980,3980,3980,3980,12
|
|
20240104,100300,124430845,3980,3980,3980,3980,250
|
|
20240104,100200,123435845,3985,3960,3985,3960,410
|
|
20240104,100100,121803145,3960,3965,3980,3960,1339
|
|
20240104,100000,116494205,3960,3960,3960,3960,21
|
|
20240104,095900,116411045,3985,3975,3985,3975,101
|
|
20240104,095800,116009290,3975,3965,3975,3965,200
|
|
20240104,095700,115214885,3965,3965,3965,3965,0
|
|
20240104,095600,115214885,3965,3950,3965,3950,255
|
|
20240104,095500,114204685,3950,3950,3950,3950,302
|
|
20240104,095400,113011785,3945,3945,3945,3945,30
|
|
20240104,095300,112893435,3950,3950,3950,3950,828
|
|
20240104,095200,109622835,3950,3950,3950,3950,172
|
|
20240104,095100,108943435,3950,3945,3950,3945,550
|
|
20240104,095000,106772435,3950,3950,3950,3950,1
|
|
20240104,094900,106768485,3935,3935,3935,3935,0
|
|
20240104,094800,106768485,3935,3950,3950,3935,36
|
|
20240104,094700,106626675,3945,3935,3945,3935,1202
|
|
20240104,094600,101890740,3935,3935,3935,3935,341
|
|
20240104,094500,100548905,3910,3910,3910,3910,703
|
|
20240104,094400,97800175,3910,3935,3935,3910,336
|
|
20240104,094300,96478915,3935,3930,3935,3930,180
|
|
20240104,094200,95771015,3930,3910,3930,3910,130
|
|
20240104,094100,95261315,3905,3905,3905,3905,51
|
|
20240104,094000,95062160,3920,3920,3920,3920,0
|
|
20240104,093900,95062160,3920,3910,3920,3910,1035
|
|
20240104,093800,91008080,3910,3905,3910,3905,1962
|
|
20240104,093700,83341455,3915,3915,3915,3915,16
|
|
20240104,093600,83278815,3915,3890,3915,3890,2887
|
|
20240104,093500,71997910,3890,3915,3915,3890,2403
|
|
20240104,093400,62635390,3920,3920,3920,3920,0
|
|
20240104,093300,62635390,3920,3920,3920,3920,3
|
|
20240104,093200,62623630,3920,3920,3920,3920,0
|
|
20240104,093100,62623630,3920,3920,3920,3915,678
|
|
20240104,093000,59967520,3920,3920,3920,3920,10
|
|
20240104,092900,59928320,3900,3910,3910,3900,580
|
|
20240104,092800,57664955,3930,3930,3930,3930,209
|
|
20240104,092700,56843585,3935,3930,3935,3930,13
|
|
20240104,092600,56792445,3930,3905,3930,3905,286
|
|
20240104,092500,55674815,3910,3915,3915,3910,180
|
|
20240104,092400,54970895,3915,3925,3930,3915,186
|
|
20240104,092300,54240900,3925,3925,3925,3925,1
|
|
20240104,092200,54236975,3900,3930,3930,3900,5491
|
|
20240104,092100,32744460,3940,3940,3940,3940,2
|
|
20240104,092000,32736580,3945,3945,3945,3945,0
|
|
20240104,091900,32736580,3945,3945,3945,3945,1
|
|
20240104,091800,32732635,3915,3935,3935,3915,2500
|
|
20240104,091700,22914130,3940,3950,3950,3940,993
|
|
20240104,091600,18996060,3955,3955,3955,3955,50
|
|
20240104,091500,18798310,3955,3955,3955,3955,60
|
|
20240104,091400,18561010,3955,3955,3955,3955,0
|
|
20240104,091300,18561010,3955,3955,3955,3955,0
|
|
20240104,091200,18561010,3955,3950,3955,3950,30
|
|
20240104,091100,18442385,3950,3950,3950,3950,0
|
|
20240104,091000,18442385,3950,3950,3950,3950,29
|
|
20240104,090900,18327835,3965,3965,3965,3965,0
|
|
20240104,090800,18327835,3965,3965,3965,3965,1
|
|
20240104,090700,18323870,3930,3930,3930,3930,500
|
|
20240104,090600,16358870,3930,3930,3930,3930,0
|
|
20240104,090500,16358870,3930,3910,3930,3910,188
|
|
20240104,090400,15620390,3895,3895,3895,3895,986
|
|
20240104,090300,11779920,3895,3930,3930,3895,873
|
|
20240104,090200,8371845,3900,3905,3905,3900,339
|
|
20240104,090100,7049720,3905,3910,3940,3900,1455
|
|
20240104,090000,1363240,3940,3940,3940,3940,346
|