727 lines
35 KiB
CSV
727 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,210400,1375112165,3375,3375,3375,3375,3369
|
|
20240103,210300,1375112165,3375,3375,3375,3375,0
|
|
20240103,210200,1375112165,3375,3375,3375,3375,0
|
|
20240103,210100,1375112165,3375,3375,3375,3375,0
|
|
20240103,210000,1375112165,3375,3375,3375,3375,0
|
|
20240103,205900,1375112165,3375,3375,3375,3375,0
|
|
20240103,205800,1375112165,3375,3375,3375,3375,0
|
|
20240103,205700,1375112165,3375,3375,3375,3375,0
|
|
20240103,205600,1375112165,3375,3375,3375,3375,0
|
|
20240103,205500,1375112165,3375,3375,3375,3375,0
|
|
20240103,205400,1375112165,3375,3375,3375,3375,0
|
|
20240103,205300,1375112165,3375,3375,3375,3375,0
|
|
20240103,205200,1375112165,3375,3375,3375,3375,0
|
|
20240103,205100,1375112165,3375,3375,3375,3375,0
|
|
20240103,205000,1375112165,3375,3375,3375,3375,0
|
|
20240103,204900,1375112165,3375,3375,3375,3375,0
|
|
20240103,204800,1375112165,3375,3375,3375,3375,0
|
|
20240103,204700,1375112165,3375,3375,3375,3375,0
|
|
20240103,204600,1375112165,3375,3375,3375,3375,0
|
|
20240103,204500,1375112165,3375,3375,3375,3375,0
|
|
20240103,204400,1375112165,3375,3375,3375,3375,0
|
|
20240103,204300,1375112165,3375,3375,3375,3375,0
|
|
20240103,204200,1375112165,3375,3375,3375,3375,0
|
|
20240103,204100,1375112165,3375,3375,3375,3375,0
|
|
20240103,204000,1375112165,3375,3375,3375,3375,0
|
|
20240103,203900,1375112165,3375,3375,3375,3375,0
|
|
20240103,203800,1375112165,3375,3375,3375,3375,0
|
|
20240103,203700,1375112165,3375,3375,3375,3375,0
|
|
20240103,203600,1375112165,3375,3375,3375,3375,0
|
|
20240103,203500,1375112165,3375,3375,3375,3375,0
|
|
20240103,203400,1375112165,3375,3375,3375,3375,3369
|
|
20240103,203300,1375112165,3375,3375,3375,3375,0
|
|
20240103,203200,1375112165,3375,3375,3375,3375,0
|
|
20240103,203100,1375112165,3375,3375,3375,3375,0
|
|
20240103,203000,1375112165,3375,3375,3375,3375,0
|
|
20240103,202900,1375112165,3375,3375,3375,3375,0
|
|
20240103,202800,1375112165,3375,3375,3375,3375,0
|
|
20240103,202700,1375112165,3375,3375,3375,3375,0
|
|
20240103,202600,1375112165,3375,3375,3375,3375,0
|
|
20240103,202500,1375112165,3375,3375,3375,3375,0
|
|
20240103,202400,1375112165,3375,3375,3375,3375,0
|
|
20240103,202300,1375112165,3375,3375,3375,3375,0
|
|
20240103,202200,1375112165,3375,3375,3375,3375,0
|
|
20240103,202100,1375112165,3375,3375,3375,3375,0
|
|
20240103,202000,1375112165,3375,3375,3375,3375,0
|
|
20240103,201900,1375112165,3375,3375,3375,3375,0
|
|
20240103,201800,1375112165,3375,3375,3375,3375,0
|
|
20240103,201700,1375112165,3375,3375,3375,3375,0
|
|
20240103,201600,1375112165,3375,3375,3375,3375,0
|
|
20240103,201500,1375112165,3375,3375,3375,3375,0
|
|
20240103,201400,1375112165,3375,3375,3375,3375,0
|
|
20240103,201300,1375112165,3375,3375,3375,3375,0
|
|
20240103,201200,1375112165,3375,3375,3375,3375,0
|
|
20240103,201100,1375112165,3375,3375,3375,3375,0
|
|
20240103,201000,1375112165,3375,3375,3375,3375,0
|
|
20240103,200900,1375112165,3375,3375,3375,3375,0
|
|
20240103,200800,1375112165,3375,3375,3375,3375,0
|
|
20240103,200700,1375112165,3375,3375,3375,3375,0
|
|
20240103,200600,1375112165,3375,3375,3375,3375,0
|
|
20240103,200500,1375112165,3375,3375,3375,3375,0
|
|
20240103,200400,1375112165,3375,3375,3375,3375,3369
|
|
20240103,200300,1375112165,3375,3375,3375,3375,0
|
|
20240103,200200,1375112165,3375,3375,3375,3375,0
|
|
20240103,200100,1375112165,3375,3375,3375,3375,0
|
|
20240103,200000,1375112165,3375,3375,3375,3375,0
|
|
20240103,195900,1375112165,3375,3375,3375,3375,0
|
|
20240103,195800,1375112165,3375,3375,3375,3375,0
|
|
20240103,195700,1375112165,3375,3375,3375,3375,0
|
|
20240103,195600,1375112165,3375,3375,3375,3375,0
|
|
20240103,195500,1375112165,3375,3375,3375,3375,0
|
|
20240103,195400,1375112165,3375,3375,3375,3375,0
|
|
20240103,195300,1375112165,3375,3375,3375,3375,0
|
|
20240103,195200,1375112165,3375,3375,3375,3375,0
|
|
20240103,195100,1375112165,3375,3375,3375,3375,0
|
|
20240103,195000,1375112165,3375,3375,3375,3375,0
|
|
20240103,194900,1375112165,3375,3375,3375,3375,0
|
|
20240103,194800,1375112165,3375,3375,3375,3375,0
|
|
20240103,194700,1375112165,3375,3375,3375,3375,0
|
|
20240103,194600,1375112165,3375,3375,3375,3375,0
|
|
20240103,194500,1375112165,3375,3375,3375,3375,0
|
|
20240103,194400,1375112165,3375,3375,3375,3375,0
|
|
20240103,194300,1375112165,3375,3375,3375,3375,0
|
|
20240103,194200,1375112165,3375,3375,3375,3375,0
|
|
20240103,194100,1375112165,3375,3375,3375,3375,0
|
|
20240103,194000,1375112165,3375,3375,3375,3375,0
|
|
20240103,193900,1375112165,3375,3375,3375,3375,0
|
|
20240103,193800,1375112165,3375,3375,3375,3375,0
|
|
20240103,193700,1375112165,3375,3375,3375,3375,0
|
|
20240103,193600,1375112165,3375,3375,3375,3375,0
|
|
20240103,193500,1375112165,3375,3375,3375,3375,0
|
|
20240103,193400,1375112165,3375,3375,3375,3375,3369
|
|
20240103,193300,1375112165,3375,3375,3375,3375,0
|
|
20240103,193200,1375112165,3375,3375,3375,3375,0
|
|
20240103,193100,1375112165,3375,3375,3375,3375,0
|
|
20240103,193000,1375112165,3375,3375,3375,3375,0
|
|
20240103,192900,1375112165,3375,3375,3375,3375,0
|
|
20240103,192800,1375112165,3375,3375,3375,3375,0
|
|
20240103,192700,1375112165,3375,3375,3375,3375,0
|
|
20240103,192600,1375112165,3375,3375,3375,3375,0
|
|
20240103,192500,1375112165,3375,3375,3375,3375,0
|
|
20240103,192400,1375112165,3375,3375,3375,3375,0
|
|
20240103,192300,1375112165,3375,3375,3375,3375,0
|
|
20240103,192200,1375112165,3375,3375,3375,3375,0
|
|
20240103,192100,1375112165,3375,3375,3375,3375,0
|
|
20240103,192000,1375112165,3375,3375,3375,3375,0
|
|
20240103,191900,1375112165,3375,3375,3375,3375,0
|
|
20240103,191800,1375112165,3375,3375,3375,3375,0
|
|
20240103,191700,1375112165,3375,3375,3375,3375,0
|
|
20240103,191600,1375112165,3375,3375,3375,3375,0
|
|
20240103,191500,1375112165,3375,3375,3375,3375,0
|
|
20240103,191400,1375112165,3375,3375,3375,3375,0
|
|
20240103,191300,1375112165,3375,3375,3375,3375,0
|
|
20240103,191200,1375112165,3375,3375,3375,3375,0
|
|
20240103,191100,1375112165,3375,3375,3375,3375,0
|
|
20240103,191000,1375112165,3375,3375,3375,3375,0
|
|
20240103,190900,1375112165,3375,3375,3375,3375,0
|
|
20240103,190800,1375112165,3375,3375,3375,3375,0
|
|
20240103,190700,1375112165,3375,3375,3375,3375,0
|
|
20240103,190600,1375112165,3375,3375,3375,3375,0
|
|
20240103,190500,1375112165,3375,3375,3375,3375,0
|
|
20240103,190400,1375112165,3375,3375,3375,3375,3369
|
|
20240103,190300,1375112165,3375,3375,3375,3375,0
|
|
20240103,190200,1375112165,3375,3375,3375,3375,0
|
|
20240103,190100,1375112165,3375,3375,3375,3375,0
|
|
20240103,190000,1375112165,3375,3375,3375,3375,0
|
|
20240103,185900,1375112165,3375,3375,3375,3375,0
|
|
20240103,185800,1375112165,3375,3375,3375,3375,0
|
|
20240103,185700,1375112165,3375,3375,3375,3375,0
|
|
20240103,185600,1375112165,3375,3375,3375,3375,0
|
|
20240103,185500,1375112165,3375,3375,3375,3375,0
|
|
20240103,185400,1375112165,3375,3375,3375,3375,0
|
|
20240103,185300,1375112165,3375,3375,3375,3375,0
|
|
20240103,185200,1375112165,3375,3375,3375,3375,0
|
|
20240103,185100,1375112165,3375,3375,3375,3375,0
|
|
20240103,185000,1375112165,3375,3375,3375,3375,0
|
|
20240103,184900,1375112165,3375,3375,3375,3375,0
|
|
20240103,184800,1375112165,3375,3375,3375,3375,0
|
|
20240103,184700,1375112165,3375,3375,3375,3375,0
|
|
20240103,184600,1375112165,3375,3375,3375,3375,0
|
|
20240103,184500,1375112165,3375,3375,3375,3375,0
|
|
20240103,184400,1375112165,3375,3375,3375,3375,0
|
|
20240103,184300,1375112165,3375,3375,3375,3375,0
|
|
20240103,184200,1375112165,3375,3375,3375,3375,0
|
|
20240103,184100,1375112165,3375,3375,3375,3375,0
|
|
20240103,184000,1375112165,3375,3375,3375,3375,0
|
|
20240103,183900,1375112165,3375,3375,3375,3375,0
|
|
20240103,183800,1375112165,3375,3375,3375,3375,0
|
|
20240103,183700,1375112165,3375,3375,3375,3375,0
|
|
20240103,183600,1375112165,3375,3375,3375,3375,0
|
|
20240103,183500,1375112165,3375,3375,3375,3375,0
|
|
20240103,183400,1375112165,3375,3375,3375,3375,3369
|
|
20240103,183300,1375112165,3375,3375,3375,3375,0
|
|
20240103,183200,1375112165,3375,3375,3375,3375,0
|
|
20240103,183100,1375112165,3375,3375,3375,3375,0
|
|
20240103,183000,1375112165,3375,3375,3375,3375,0
|
|
20240103,182900,1375112165,3375,3375,3375,3375,0
|
|
20240103,182800,1375112165,3375,3375,3375,3375,0
|
|
20240103,182700,1375112165,3375,3375,3375,3375,0
|
|
20240103,182600,1375112165,3375,3375,3375,3375,0
|
|
20240103,182500,1375112165,3375,3375,3375,3375,0
|
|
20240103,182400,1375112165,3375,3375,3375,3375,0
|
|
20240103,182300,1375112165,3375,3375,3375,3375,0
|
|
20240103,182200,1375112165,3375,3375,3375,3375,0
|
|
20240103,182100,1375112165,3375,3375,3375,3375,0
|
|
20240103,182000,1375112165,3375,3375,3375,3375,0
|
|
20240103,181900,1375112165,3375,3375,3375,3375,0
|
|
20240103,181800,1375112165,3375,3375,3375,3375,0
|
|
20240103,181700,1375112165,3375,3375,3375,3375,0
|
|
20240103,181600,1375112165,3375,3375,3375,3375,0
|
|
20240103,181500,1375112165,3375,3375,3375,3375,0
|
|
20240103,181400,1375112165,3375,3375,3375,3375,0
|
|
20240103,181300,1375112165,3375,3375,3375,3375,0
|
|
20240103,181200,1375112165,3375,3375,3375,3375,0
|
|
20240103,181100,1375112165,3375,3375,3375,3375,0
|
|
20240103,181000,1375112165,3375,3375,3375,3375,0
|
|
20240103,180900,1375112165,3375,3375,3375,3375,0
|
|
20240103,180800,1375112165,3375,3375,3375,3375,0
|
|
20240103,180700,1375112165,3375,3375,3375,3375,0
|
|
20240103,180600,1375112165,3375,3375,3375,3375,0
|
|
20240103,180500,1375112165,3375,3375,3375,3375,0
|
|
20240103,180400,1375112165,3375,3375,3375,3375,3369
|
|
20240103,180300,1375112165,3375,3375,3375,3375,0
|
|
20240103,180200,1375112165,3375,3375,3375,3375,0
|
|
20240103,180100,1375112165,3375,3375,3375,3375,0
|
|
20240103,180000,1375112165,3375,3375,3375,3375,0
|
|
20240103,175900,1375112165,3375,3375,3375,3375,0
|
|
20240103,175800,1375112165,3375,3375,3375,3375,0
|
|
20240103,175700,1375112165,3375,3375,3375,3375,0
|
|
20240103,175600,1375112165,3375,3375,3375,3375,0
|
|
20240103,175500,1375112165,3375,3375,3375,3375,0
|
|
20240103,175400,1375112165,3375,3375,3375,3375,0
|
|
20240103,175300,1375112165,3375,3375,3375,3375,0
|
|
20240103,175200,1375112165,3375,3375,3375,3375,0
|
|
20240103,175100,1375112165,3375,3375,3375,3375,0
|
|
20240103,175000,1375112165,3375,3375,3375,3375,0
|
|
20240103,174900,1375112165,3375,3375,3375,3375,0
|
|
20240103,174800,1375112165,3375,3375,3375,3375,0
|
|
20240103,174700,1375112165,3375,3375,3375,3375,0
|
|
20240103,174600,1375112165,3375,3375,3375,3375,0
|
|
20240103,174500,1375112165,3375,3375,3375,3375,0
|
|
20240103,174400,1375112165,3375,3375,3375,3375,0
|
|
20240103,174300,1375112165,3375,3375,3375,3375,0
|
|
20240103,174200,1375112165,3375,3375,3375,3375,0
|
|
20240103,174100,1375112165,3375,3375,3375,3375,0
|
|
20240103,174000,1375112165,3375,3375,3375,3375,0
|
|
20240103,173900,1375112165,3375,3375,3375,3375,0
|
|
20240103,173800,1375112165,3375,3375,3375,3375,0
|
|
20240103,173700,1375112165,3375,3375,3375,3375,0
|
|
20240103,173600,1375112165,3375,3375,3375,3375,0
|
|
20240103,173500,1375112165,3375,3375,3375,3375,0
|
|
20240103,173400,1375112165,3375,3375,3375,3375,3369
|
|
20240103,173300,1375112165,3375,3375,3375,3375,0
|
|
20240103,173200,1375112165,3375,3375,3375,3375,0
|
|
20240103,173100,1375112165,3375,3375,3375,3375,0
|
|
20240103,173000,1375112165,3375,3375,3375,3375,0
|
|
20240103,172900,1375112165,3375,3375,3375,3375,0
|
|
20240103,172800,1375112165,3375,3375,3375,3375,0
|
|
20240103,172700,1375112165,3375,3375,3375,3375,0
|
|
20240103,172600,1375112165,3375,3375,3375,3375,0
|
|
20240103,172500,1375112165,3375,3375,3375,3375,0
|
|
20240103,172400,1375112165,3375,3375,3375,3375,0
|
|
20240103,172300,1375112165,3375,3375,3375,3375,0
|
|
20240103,172200,1375112165,3375,3375,3375,3375,0
|
|
20240103,172100,1375112165,3375,3375,3375,3375,0
|
|
20240103,172000,1375112165,3375,3375,3375,3375,0
|
|
20240103,171900,1375112165,3375,3375,3375,3375,0
|
|
20240103,171800,1375112165,3375,3375,3375,3375,0
|
|
20240103,171700,1375112165,3375,3375,3375,3375,0
|
|
20240103,171600,1375112165,3375,3375,3375,3375,0
|
|
20240103,171500,1375112165,3375,3375,3375,3375,0
|
|
20240103,171400,1375112165,3375,3375,3375,3375,0
|
|
20240103,171300,1375112165,3375,3375,3375,3375,0
|
|
20240103,171200,1375112165,3375,3375,3375,3375,0
|
|
20240103,171100,1375112165,3375,3375,3375,3375,0
|
|
20240103,171000,1375112165,3375,3375,3375,3375,0
|
|
20240103,170900,1375112165,3375,3375,3375,3375,0
|
|
20240103,170800,1375112165,3375,3375,3375,3375,0
|
|
20240103,170700,1375112165,3375,3375,3375,3375,0
|
|
20240103,170600,1375112165,3375,3375,3375,3375,0
|
|
20240103,170500,1375112165,3375,3375,3375,3375,0
|
|
20240103,170400,1375112165,3375,3375,3375,3375,3369
|
|
20240103,170300,1375112165,3375,3375,3375,3375,0
|
|
20240103,170200,1375112165,3375,3375,3375,3375,0
|
|
20240103,170100,1375112165,3375,3375,3375,3375,0
|
|
20240103,170000,1375112165,3375,3375,3375,3375,0
|
|
20240103,165900,1375112165,3375,3375,3375,3375,0
|
|
20240103,165800,1375112165,3375,3375,3375,3375,0
|
|
20240103,165700,1375112165,3375,3375,3375,3375,0
|
|
20240103,165600,1375112165,3375,3375,3375,3375,0
|
|
20240103,165500,1375112165,3375,3375,3375,3375,0
|
|
20240103,165400,1375112165,3375,3375,3375,3375,0
|
|
20240103,165300,1375112165,3375,3375,3375,3375,0
|
|
20240103,165200,1375112165,3375,3375,3375,3375,0
|
|
20240103,165100,1375112165,3375,3375,3375,3375,0
|
|
20240103,165000,1375112165,3375,3375,3375,3375,0
|
|
20240103,164900,1375112165,3375,3375,3375,3375,0
|
|
20240103,164800,1375112165,3375,3375,3375,3375,0
|
|
20240103,164700,1375112165,3375,3375,3375,3375,0
|
|
20240103,164600,1375112165,3375,3375,3375,3375,0
|
|
20240103,164500,1375112165,3375,3375,3375,3375,0
|
|
20240103,164400,1375112165,3375,3375,3375,3375,0
|
|
20240103,164300,1375112165,3375,3375,3375,3375,0
|
|
20240103,164200,1375112165,3375,3375,3375,3375,0
|
|
20240103,164100,1375112165,3375,3375,3375,3375,0
|
|
20240103,164000,1375112165,3375,3375,3375,3375,0
|
|
20240103,163900,1375112165,3375,3375,3375,3375,0
|
|
20240103,163800,1375112165,3375,3375,3375,3375,0
|
|
20240103,163700,1375112165,3375,3375,3375,3375,0
|
|
20240103,163600,1375112165,3375,3375,3375,3375,0
|
|
20240103,163500,1375112165,3375,3375,3375,3375,0
|
|
20240103,163400,1375112165,3375,3375,3375,3375,3369
|
|
20240103,163300,1375112165,3375,3375,3375,3375,0
|
|
20240103,163200,1375112165,3375,3375,3375,3375,0
|
|
20240103,163100,1375112165,3375,3375,3375,3375,0
|
|
20240103,163000,1375112165,3375,3375,3375,3375,0
|
|
20240103,162900,1375112165,3375,3375,3375,3375,0
|
|
20240103,162800,1375112165,3375,3375,3375,3375,0
|
|
20240103,162700,1375112165,3375,3375,3375,3375,0
|
|
20240103,162600,1375112165,3375,3375,3375,3375,0
|
|
20240103,162500,1375112165,3375,3375,3375,3375,0
|
|
20240103,162400,1375112165,3375,3375,3375,3375,0
|
|
20240103,162300,1375112165,3375,3375,3375,3375,0
|
|
20240103,162200,1375112165,3375,3375,3375,3375,0
|
|
20240103,162100,1375112165,3375,3375,3375,3375,0
|
|
20240103,162000,1375112165,3375,3375,3375,3375,0
|
|
20240103,161900,1375112165,3375,3375,3375,3375,0
|
|
20240103,161800,1375112165,3375,3375,3375,3375,0
|
|
20240103,161700,1375112165,3375,3375,3375,3375,0
|
|
20240103,161600,1375112165,3375,3375,3375,3375,0
|
|
20240103,161500,1375112165,3375,3375,3375,3375,0
|
|
20240103,161400,1375112165,3375,3375,3375,3375,0
|
|
20240103,161300,1375112165,3375,3375,3375,3375,0
|
|
20240103,161200,1375112165,3375,3375,3375,3375,0
|
|
20240103,161100,1375112165,3375,3375,3375,3375,0
|
|
20240103,161000,1375112165,3375,3375,3375,3375,0
|
|
20240103,160900,1375112165,3375,3375,3375,3375,0
|
|
20240103,160800,1375112165,3375,3375,3375,3375,0
|
|
20240103,160700,1375112165,3375,3375,3375,3375,0
|
|
20240103,160600,1375112165,3375,3375,3375,3375,0
|
|
20240103,160500,1375112165,3375,3375,3375,3375,0
|
|
20240103,160400,1375112165,3375,3375,3375,3375,3369
|
|
20240103,160300,1375112165,3375,3375,3375,3375,0
|
|
20240103,160200,1375112165,3375,3375,3375,3375,0
|
|
20240103,160100,1375112165,3375,3375,3375,3375,0
|
|
20240103,160000,1375112165,3375,3375,3375,3375,0
|
|
20240103,155900,1375112165,3375,3375,3375,3375,0
|
|
20240103,155800,1375112165,3375,3375,3375,3375,0
|
|
20240103,155700,1375112165,3375,3375,3375,3375,0
|
|
20240103,155600,1375112165,3375,3375,3375,3375,0
|
|
20240103,155500,1375112165,3375,3375,3375,3375,0
|
|
20240103,155400,1375112165,3375,3375,3375,3375,0
|
|
20240103,155300,1375112165,3375,3375,3375,3375,0
|
|
20240103,155200,1375112165,3375,3375,3375,3375,0
|
|
20240103,155100,1375112165,3375,3375,3375,3375,0
|
|
20240103,155000,1375112165,3375,3375,3375,3375,0
|
|
20240103,154900,1375112165,3375,3375,3375,3375,0
|
|
20240103,154800,1375112165,3375,3375,3375,3375,0
|
|
20240103,154700,1375112165,3375,3375,3375,3375,0
|
|
20240103,154600,1375112165,3375,3375,3375,3375,0
|
|
20240103,154500,1375112165,3375,3375,3375,3375,0
|
|
20240103,154400,1375112165,3375,3375,3375,3375,0
|
|
20240103,154300,1375112165,3375,3375,3375,3375,0
|
|
20240103,154200,1375112165,3375,3375,3375,3375,0
|
|
20240103,154100,1375112165,3375,3375,3375,3375,0
|
|
20240103,154000,1375112165,3375,3375,3375,3375,0
|
|
20240103,153900,1375112165,3375,3375,3375,3375,0
|
|
20240103,153800,1375112165,3375,3375,3375,3375,0
|
|
20240103,153700,1375112165,3375,3375,3375,3375,0
|
|
20240103,153600,1375112165,3375,3375,3375,3375,0
|
|
20240103,153500,1375112165,3375,3375,3375,3375,0
|
|
20240103,153400,1375112165,3375,3375,3375,3375,3369
|
|
20240103,153300,1375112165,3375,3375,3375,3375,0
|
|
20240103,153200,1375112165,3375,3375,3375,3375,0
|
|
20240103,153100,1375112165,3375,3375,3375,3375,0
|
|
20240103,153000,1375112165,3375,3375,3375,3375,3369
|
|
20240103,152900,1363741790,3475,3475,3475,3475,0
|
|
20240103,152800,1363741790,3475,3475,3475,3475,0
|
|
20240103,152700,1363741790,3475,3475,3475,3475,0
|
|
20240103,152600,1363741790,3475,3475,3475,3475,0
|
|
20240103,152500,1363741790,3475,3475,3475,3475,0
|
|
20240103,152400,1363741790,3475,3475,3475,3475,0
|
|
20240103,152300,1363741790,3475,3475,3475,3475,0
|
|
20240103,152200,1363741790,3475,3475,3475,3475,0
|
|
20240103,152100,1363741790,3475,3475,3475,3475,0
|
|
20240103,152000,1363741790,3475,3475,3475,3475,0
|
|
20240103,151900,1363741790,3475,3345,3475,3345,541
|
|
20240103,151800,1361903745,3340,3350,3355,3340,4860
|
|
20240103,151700,1345600440,3350,3340,3350,3340,910
|
|
20240103,151600,1342560940,3350,3350,3350,3340,527
|
|
20240103,151500,1340800550,3350,3350,3350,3350,1
|
|
20240103,151400,1340797200,3355,3340,3355,3340,1107
|
|
20240103,151300,1337096040,3340,3355,3355,3340,40
|
|
20240103,151200,1336962230,3355,3330,3355,3330,1284
|
|
20240103,151100,1332677680,3330,3335,3335,3330,1530
|
|
20240103,151000,1327578630,3345,3330,3345,3330,74
|
|
20240103,150900,1327332045,3340,3340,3340,3335,765
|
|
20240103,150800,1324778555,3340,3340,3345,3340,690
|
|
20240103,150700,1322473940,3340,3350,3350,3340,429
|
|
20240103,150600,1321040155,3355,3355,3355,3355,0
|
|
20240103,150500,1321040155,3355,3355,3355,3350,593
|
|
20240103,150400,1319051470,3360,3365,3365,3360,25
|
|
20240103,150300,1318967370,3365,3360,3365,3360,801
|
|
20240103,150200,1316274205,3360,3360,3360,3360,516
|
|
20240103,150100,1314540445,3360,3360,3360,3360,150
|
|
20240103,150000,1314036445,3365,3355,3370,3355,72
|
|
20240103,145900,1313794605,3355,3355,3355,3355,519
|
|
20240103,145800,1312053360,3350,3350,3350,3350,746
|
|
20240103,145700,1309554260,3355,3355,3355,3355,444
|
|
20240103,145600,1308064640,3345,3350,3350,3340,910
|
|
20240103,145500,1305018520,3355,3355,3355,3355,1
|
|
20240103,145400,1305015165,3355,3355,3355,3355,867
|
|
20240103,145300,1302106380,3355,3355,3360,3355,836
|
|
20240103,145200,1299299370,3350,3355,3355,3350,746
|
|
20240103,145100,1296800265,3340,3340,3340,3340,0
|
|
20240103,145000,1296800265,3340,3340,3340,3340,0
|
|
20240103,144900,1296800265,3340,3340,3340,3340,252
|
|
20240103,144800,1295958585,3370,3370,3370,3370,3
|
|
20240103,144700,1295948475,3340,3335,3340,3335,1190
|
|
20240103,144600,1291977960,3335,3340,3340,3335,446
|
|
20240103,144500,1290490185,3340,3335,3340,3330,2092
|
|
20240103,144400,1283519365,3335,3335,3335,3335,142
|
|
20240103,144300,1283045795,3335,3340,3340,3335,831
|
|
20240103,144200,1280271210,3340,3355,3355,3340,110
|
|
20240103,144100,1279903310,3355,3355,3355,3355,50
|
|
20240103,144000,1279735560,3350,3360,3360,3350,343
|
|
20240103,143900,1278586010,3360,3355,3360,3355,2
|
|
20240103,143800,1278579295,3370,3350,3370,3345,1252
|
|
20240103,143700,1274386340,3345,3350,3350,3345,766
|
|
20240103,143600,1271822105,3350,3350,3350,3350,395
|
|
20240103,143500,1270498855,3350,3350,3350,3350,0
|
|
20240103,143400,1270498855,3350,3350,3350,3350,323
|
|
20240103,143300,1269416805,3360,3360,3360,3360,0
|
|
20240103,143200,1269416805,3360,3365,3365,3360,20
|
|
20240103,143100,1269349555,3370,3370,3370,3370,50
|
|
20240103,143000,1269181055,3345,3340,3345,3340,741
|
|
20240103,142900,1266704250,3340,3325,3340,3325,390
|
|
20240103,142800,1265407425,3325,3330,3330,3325,2171
|
|
20240103,142700,1258181175,3335,3340,3340,3335,115
|
|
20240103,142600,1257797430,3350,3350,3350,3350,0
|
|
20240103,142500,1257797430,3350,3350,3355,3345,3004
|
|
20240103,142400,1247734575,3350,3360,3360,3350,12
|
|
20240103,142300,1247694300,3350,3350,3350,3350,554
|
|
20240103,142200,1245838400,3350,3350,3350,3350,207
|
|
20240103,142100,1245144950,3355,3355,3355,3355,0
|
|
20240103,142000,1245144950,3355,3355,3355,3355,0
|
|
20240103,141900,1245144950,3355,3350,3355,3350,661
|
|
20240103,141800,1242929155,3340,3330,3345,3330,8033
|
|
20240103,141700,1216108250,3330,3335,3335,3330,247
|
|
20240103,141600,1215284610,3330,3330,3330,3325,730
|
|
20240103,141500,1212855570,3330,3330,3330,3330,15
|
|
20240103,141400,1212805620,3325,3325,3325,3325,42
|
|
20240103,141300,1212665970,3330,3320,3330,3320,1666
|
|
20240103,141200,1207129145,3320,3325,3325,3320,766
|
|
20240103,141100,1204584455,3325,3325,3325,3325,12
|
|
20240103,141000,1204544555,3320,3320,3320,3320,32
|
|
20240103,140900,1204438315,3315,3315,3315,3315,0
|
|
20240103,140800,1204438315,3315,3315,3315,3315,0
|
|
20240103,140700,1204438315,3315,3315,3315,3315,0
|
|
20240103,140600,1204438315,3315,3325,3335,3315,2067
|
|
20240103,140500,1197566630,3325,3325,3325,3325,15
|
|
20240103,140400,1197516755,3325,3325,3325,3325,693
|
|
20240103,140300,1195212530,3325,3320,3325,3315,1763
|
|
20240103,140200,1189358270,3325,3335,3335,3325,3362
|
|
20240103,140100,1178165405,3340,3345,3345,3340,179
|
|
20240103,140000,1177566780,3350,3355,3355,3350,970
|
|
20240103,135900,1174312445,3360,3355,3360,3355,63
|
|
20240103,135800,1174101025,3355,3355,3355,3355,1
|
|
20240103,135700,1174097670,3345,3335,3345,3330,7772
|
|
20240103,135600,1148185220,3335,3345,3345,3335,605
|
|
20240103,135500,1146164325,3345,3345,3345,3345,543
|
|
20240103,135400,1144347990,3345,3345,3345,3345,0
|
|
20240103,135300,1144347990,3345,3360,3360,3345,402
|
|
20240103,135200,1143002870,3360,3360,3360,3360,0
|
|
20240103,135100,1143002870,3360,3360,3360,3360,32
|
|
20240103,135000,1142895350,3360,3365,3370,3360,5177
|
|
20240103,134900,1125500615,3365,3350,3370,3350,141
|
|
20240103,134800,1125026285,3350,3350,3350,3350,21
|
|
20240103,134700,1124955935,3350,3340,3350,3330,1123
|
|
20240103,134600,1121195125,3340,3350,3350,3340,1361
|
|
20240103,134500,1116641470,3350,3350,3350,3350,599
|
|
20240103,134400,1114634820,3350,3360,3360,3350,1091
|
|
20240103,134300,1110974660,3360,3365,3365,3360,3439
|
|
20240103,134200,1099408790,3365,3370,3370,3365,65
|
|
20240103,134100,1099190060,3370,3370,3370,3370,272
|
|
20240103,134000,1098273420,3370,3370,3370,3370,0
|
|
20240103,133900,1098273420,3370,3370,3370,3370,461
|
|
20240103,133800,1096719850,3370,3370,3370,3370,25
|
|
20240103,133700,1096635600,3370,3370,3370,3370,208
|
|
20240103,133600,1095934640,3370,3370,3370,3370,395
|
|
20240103,133500,1094603490,3370,3380,3380,3365,977
|
|
20240103,133400,1091310005,3370,3370,3370,3370,0
|
|
20240103,133300,1091310005,3370,3370,3370,3370,1
|
|
20240103,133200,1091306635,3370,3375,3375,3370,264
|
|
20240103,133100,1090416780,3385,3385,3385,3385,0
|
|
20240103,133000,1090416780,3385,3385,3385,3385,56
|
|
20240103,132900,1090227220,3385,3385,3385,3385,0
|
|
20240103,132800,1090227220,3385,3385,3385,3385,183
|
|
20240103,132700,1089607765,3395,3395,3395,3395,0
|
|
20240103,132600,1089607765,3395,3395,3395,3395,0
|
|
20240103,132500,1089607765,3395,3395,3395,3395,65
|
|
20240103,132400,1089387090,3400,3375,3400,3375,300
|
|
20240103,132300,1088372565,3375,3375,3375,3375,26
|
|
20240103,132200,1088284815,3375,3365,3375,3360,1823
|
|
20240103,132100,1082147515,3365,3365,3365,3365,71
|
|
20240103,132000,1081908600,3365,3365,3365,3365,101
|
|
20240103,131900,1081568735,3370,3370,3370,3370,698
|
|
20240103,131800,1079216475,3370,3370,3370,3370,0
|
|
20240103,131700,1079216475,3370,3370,3370,3370,0
|
|
20240103,131600,1079216475,3370,3365,3385,3365,200
|
|
20240103,131500,1078543340,3380,3390,3390,3380,48
|
|
20240103,131400,1078380970,3380,3380,3380,3380,0
|
|
20240103,131300,1078380970,3380,3380,3380,3370,1210
|
|
20240103,131200,1074298220,3380,3385,3385,3380,149
|
|
20240103,131100,1073794355,3365,3365,3385,3365,611
|
|
20240103,131000,1071732340,3380,3395,3395,3370,702
|
|
20240103,130900,1069360080,3395,3400,3400,3395,111
|
|
20240103,130800,1068982735,3400,3395,3400,3395,150
|
|
20240103,130700,1068472985,3380,3380,3380,3380,507
|
|
20240103,130600,1066759325,3380,3390,3390,3380,1267
|
|
20240103,130500,1062470695,3390,3415,3415,3390,3337
|
|
20240103,130400,1051126340,3415,3415,3415,3415,0
|
|
20240103,130300,1051126340,3415,3415,3415,3415,0
|
|
20240103,130200,1051126340,3415,3400,3415,3400,1170
|
|
20240103,130100,1047139430,3390,3390,3390,3390,0
|
|
20240103,130000,1047139430,3390,3390,3390,3390,515
|
|
20240103,125900,1045393580,3390,3385,3390,3385,1050
|
|
20240103,125800,1041837830,3390,3390,3390,3390,305
|
|
20240103,125700,1040803880,3390,3395,3400,3390,822
|
|
20240103,125600,1038013280,3390,3390,3390,3390,188
|
|
20240103,125500,1037375960,3390,3390,3390,3385,1210
|
|
20240103,125400,1033276460,3400,3400,3400,3395,1240
|
|
20240103,125300,1029060960,3400,3410,3410,3400,3273
|
|
20240103,125200,1017919645,3415,3415,3415,3415,3
|
|
20240103,125100,1017909400,3415,3415,3415,3410,1213
|
|
20240103,125000,1013767610,3410,3415,3415,3410,204
|
|
20240103,124900,1013071355,3415,3415,3415,3415,2899
|
|
20240103,124800,1003171270,3415,3420,3420,3415,450
|
|
20240103,124700,1001632970,3420,3430,3430,3420,1164
|
|
20240103,124600,997648575,3430,3430,3430,3430,0
|
|
20240103,124500,997648575,3430,3430,3430,3430,1
|
|
20240103,124400,997645145,3430,3430,3430,3430,278
|
|
20240103,124300,996691605,3430,3435,3435,3430,600
|
|
20240103,124200,994631105,3430,3430,3430,3430,50
|
|
20240103,124100,994459605,3425,3425,3430,3425,324
|
|
20240103,124000,993349820,3420,3425,3425,3420,1994
|
|
20240103,123900,986528905,3425,3425,3425,3425,1336
|
|
20240103,123800,981953105,3425,3430,3430,3425,1564
|
|
20240103,123700,976593930,3460,3450,3460,3430,1008
|
|
20240103,123600,973123160,3460,3455,3460,3450,754
|
|
20240103,123500,970519660,3460,3455,3460,3455,106
|
|
20240103,123400,970153400,3455,3455,3455,3455,0
|
|
20240103,123300,970153400,3455,3455,3455,3455,241
|
|
20240103,123200,969320745,3455,3460,3460,3455,654
|
|
20240103,123100,967059845,3440,3440,3440,3440,0
|
|
20240103,123000,967059845,3440,3435,3440,3435,1299
|
|
20240103,122900,962591535,3440,3445,3460,3440,5263
|
|
20240103,122800,944471715,3440,3465,3465,3440,4048
|
|
20240103,122700,930517320,3465,3465,3465,3465,0
|
|
20240103,122600,930517320,3465,3455,3465,3455,480
|
|
20240103,122500,928855120,3455,3455,3455,3455,33
|
|
20240103,122400,928741105,3455,3465,3465,3455,86
|
|
20240103,122300,928443925,3465,3460,3465,3455,4069
|
|
20240103,122200,914384450,3460,3470,3470,3460,3253
|
|
20240103,122100,903127110,3470,3470,3470,3470,0
|
|
20240103,122000,903127110,3470,3470,3470,3470,207
|
|
20240103,121900,902408820,3470,3470,3470,3470,71
|
|
20240103,121800,902162450,3470,3470,3470,3470,729
|
|
20240103,121700,899632820,3475,3480,3480,3475,324
|
|
20240103,121600,898506290,3480,3485,3485,3480,100
|
|
20240103,121500,898158265,3485,3485,3485,3485,1964
|
|
20240103,121400,891313725,3480,3475,3480,3475,360
|
|
20240103,121300,890062625,3480,3485,3485,3480,1205
|
|
20240103,121200,885868725,3490,3495,3495,3490,700
|
|
20240103,121100,883425225,3490,3500,3500,3490,3761
|
|
20240103,121000,870279720,3495,3495,3495,3495,0
|
|
20240103,120900,870279720,3495,3495,3495,3495,0
|
|
20240103,120800,870279720,3495,3500,3500,3495,866
|
|
20240103,120700,867249635,3495,3500,3500,3495,1099
|
|
20240103,120600,863408385,3500,3500,3500,3500,990
|
|
20240103,120500,859943385,3500,3505,3505,3500,1527
|
|
20240103,120400,854598410,3515,3515,3515,3515,0
|
|
20240103,120300,854598410,3515,3515,3515,3515,0
|
|
20240103,120200,854598410,3515,3505,3515,3500,852
|
|
20240103,120100,851614860,3505,3505,3505,3505,0
|
|
20240103,120000,851614860,3505,3515,3515,3505,799
|
|
20240103,115900,848814315,3505,3505,3505,3505,100
|
|
20240103,115800,848463815,3515,3515,3515,3515,83
|
|
20240103,115700,848172070,3515,3515,3515,3515,192
|
|
20240103,115600,847497190,3520,3520,3520,3520,0
|
|
20240103,115500,847497190,3520,3515,3520,3515,300
|
|
20240103,115400,846441520,3525,3510,3530,3510,424
|
|
20240103,115300,844949930,3500,3490,3500,3490,1829
|
|
20240103,115200,838548845,3490,3485,3490,3475,773
|
|
20240103,115100,835852460,3490,3490,3490,3490,60
|
|
20240103,115000,835643060,3455,3455,3455,3455,0
|
|
20240103,114900,835643060,3455,3490,3490,3455,1110
|
|
20240103,114800,831794945,3495,3495,3495,3495,0
|
|
20240103,114700,831794945,3495,3485,3495,3485,651
|
|
20240103,114600,829525200,3485,3480,3485,3480,113
|
|
20240103,114500,829131895,3470,3470,3470,3470,29
|
|
20240103,114400,829031265,3470,3475,3475,3470,391
|
|
20240103,114300,827673995,3470,3470,3470,3470,0
|
|
20240103,114200,827673995,3470,3475,3475,3470,346
|
|
20240103,114100,826472455,3475,3475,3475,3475,456
|
|
20240103,114000,824887855,3490,3490,3490,3490,0
|
|
20240103,113900,824887855,3490,3490,3490,3490,30
|
|
20240103,113800,824783155,3490,3490,3490,3490,90
|
|
20240103,113700,824469055,3490,3495,3495,3490,7
|
|
20240103,113600,824444600,3495,3495,3495,3490,78
|
|
20240103,113500,824172085,3475,3475,3475,3475,0
|
|
20240103,113400,824172085,3475,3475,3475,3475,0
|
|
20240103,113300,824172085,3475,3475,3475,3475,0
|
|
20240103,113200,824172085,3475,3490,3490,3475,620
|
|
20240103,113100,822013685,3480,3480,3480,3475,558
|
|
20240103,113000,820073190,3480,3480,3480,3480,979
|
|
20240103,112900,816666270,3485,3490,3490,3485,549
|
|
20240103,112800,814752765,3490,3490,3490,3490,400
|
|
20240103,112700,813356765,3490,3490,3490,3490,20
|
|
20240103,112600,813286965,3490,3490,3490,3490,0
|
|
20240103,112500,813286965,3490,3490,3490,3490,75
|
|
20240103,112400,813025215,3490,3490,3490,3490,80
|
|
20240103,112300,812746015,3490,3490,3490,3490,0
|
|
20240103,112200,812746015,3490,3490,3490,3490,184
|
|
20240103,112100,812103855,3500,3500,3500,3500,1
|
|
20240103,112000,812100355,3500,3500,3500,3500,511
|
|
20240103,111900,810311855,3500,3490,3500,3490,96
|
|
20240103,111800,809976765,3500,3500,3500,3500,21
|
|
20240103,111700,809903265,3510,3510,3510,3510,1
|
|
20240103,111600,809899755,3500,3500,3500,3500,1121
|
|
20240103,111500,805976255,3480,3480,3480,3480,0
|
|
20240103,111400,805976255,3480,3480,3480,3480,98
|
|
20240103,111300,805635215,3480,3480,3480,3480,0
|
|
20240103,111200,805635215,3480,3490,3490,3480,150
|
|
20240103,111100,805113205,3500,3500,3500,3500,9
|
|
20240103,111000,805081705,3480,3480,3480,3480,0
|
|
20240103,110900,805081705,3480,3485,3485,3480,304
|
|
20240103,110800,804023710,3485,3495,3500,3485,1969
|
|
20240103,110700,797147965,3500,3500,3500,3500,2
|
|
20240103,110600,797140965,3510,3495,3510,3495,2
|
|
20240103,110500,797133960,3495,3495,3495,3495,38
|
|
20240103,110400,797001150,3495,3495,3495,3495,0
|
|
20240103,110300,797001150,3495,3495,3495,3495,0
|
|
20240103,110200,797001150,3495,3495,3495,3495,20
|
|
20240103,110100,796931250,3495,3495,3495,3495,1
|
|
20240103,110000,796927755,3490,3505,3505,3490,90
|
|
20240103,105900,796613040,3505,3505,3505,3505,1255
|
|
20240103,105800,792214265,3505,3505,3505,3505,900
|
|
20240103,105700,789059765,3505,3495,3505,3495,1254
|
|
20240103,105600,784667575,3475,3480,3480,3470,3021
|
|
20240103,105500,774169310,3485,3495,3495,3485,647
|
|
20240103,105400,771912555,3500,3500,3500,3500,562
|
|
20240103,105300,769945555,3500,3500,3500,3500,126
|
|
20240103,105200,769504555,3505,3500,3505,3500,355
|
|
20240103,105100,768261805,3500,3500,3500,3485,320
|
|
20240103,105000,767142045,3500,3505,3505,3500,110
|
|
20240103,104900,766756995,3500,3490,3500,3490,2116
|
|
20240103,104800,759362595,3470,3515,3515,3465,9661
|
|
20240103,104700,725763480,3515,3520,3520,3505,2824
|
|
20240103,104600,715844900,3510,3555,3560,3510,3749
|
|
20240103,104500,702600490,3535,3525,3535,3525,3213
|
|
20240103,104400,691265365,3525,3570,3570,3525,8881
|
|
20240103,104300,659805920,3555,3575,3575,3555,4759
|
|
20240103,104200,642854990,3570,3570,3575,3560,7301
|
|
20240103,104100,616800890,3560,3540,3570,3540,3086
|
|
20240103,104000,605801105,3540,3550,3565,3520,8126
|
|
20240103,103900,576867630,3515,3505,3550,3505,14987
|
|
20240103,103800,524014725,3505,3500,3505,3500,2484
|
|
20240103,103700,515317500,3495,3495,3495,3495,1196
|
|
20240103,103600,511137480,3495,3500,3500,3495,2
|
|
20240103,103500,511130485,3500,3495,3500,3495,1715
|
|
20240103,103400,505136540,3470,3475,3475,3470,1149
|
|
20240103,103300,501144490,3475,3465,3485,3465,4639
|
|
20240103,103200,485005205,3465,3475,3475,3465,1534
|
|
20240103,103100,479679740,3480,3480,3480,3480,712
|
|
20240103,103000,477201980,3475,3475,3475,3475,16
|
|
20240103,102900,477146380,3485,3485,3485,3485,21
|
|
20240103,102800,477073195,3485,3485,3495,3485,419
|
|
20240103,102700,475610250,3485,3460,3485,3460,22
|
|
20240103,102600,475533630,3455,3485,3485,3455,50
|
|
20240103,102500,475359680,3465,3465,3465,3465,1
|
|
20240103,102400,475356215,3465,3465,3465,3460,6164
|
|
20240103,102300,454009565,3485,3485,3485,3485,144
|
|
20240103,102200,453507725,3485,3455,3485,3455,452
|
|
20240103,102100,451944950,3475,3480,3480,3475,359
|
|
20240103,102000,450695635,3480,3465,3480,3460,3779
|
|
20240103,101900,437550355,3480,3480,3480,3480,0
|
|
20240103,101800,437550355,3480,3480,3480,3480,300
|
|
20240103,101700,436506355,3480,3475,3480,3475,1153
|
|
20240103,101600,432499665,3480,3480,3480,3480,1
|
|
20240103,101500,432496185,3480,3460,3480,3450,2004
|
|
20240103,101400,425572740,3460,3460,3460,3460,19
|
|
20240103,101300,425507000,3455,3455,3455,3455,0
|
|
20240103,101200,425507000,3455,3465,3465,3455,1403
|
|
20240103,101100,420647285,3465,3480,3480,3460,2534
|
|
20240103,101000,411862065,3480,3480,3480,3480,1000
|
|
20240103,100900,408382065,3480,3480,3480,3480,830
|
|
20240103,100800,405493665,3475,3490,3490,3475,527
|
|
20240103,100700,403659435,3490,3475,3500,3475,942
|
|
20240103,100600,400370165,3475,3470,3475,3470,503
|
|
20240103,100500,398624740,3465,3465,3465,3465,30
|
|
20240103,100400,398520790,3480,3460,3480,3460,52
|
|
20240103,100300,398340305,3460,3470,3480,3455,1967
|
|
20240103,100200,391514140,3480,3475,3480,3475,965
|
|
20240103,100100,388160480,3490,3490,3490,3490,1001
|
|
20240103,100000,384666990,3490,3490,3500,3470,2240
|
|
20240103,095900,376859290,3500,3500,3500,3495,1428
|
|
20240103,095800,371863235,3500,3500,3500,3490,473
|
|
20240103,095700,370209905,3500,3510,3520,3490,1059
|
|
20240103,095600,366505475,3510,3495,3510,3485,4375
|
|
20240103,095500,351196070,3500,3495,3500,3490,5257
|
|
20240103,095400,332826990,3490,3465,3495,3465,8606
|
|
20240103,095300,302858040,3470,3450,3470,3445,3390
|
|
20240103,095200,291137245,3440,3440,3440,3440,0
|
|
20240103,095100,291137245,3440,3440,3440,3440,0
|
|
20240103,095000,291137245,3440,3430,3440,3430,2823
|
|
20240103,094900,281449265,3430,3440,3440,3430,600
|
|
20240103,094800,279386915,3440,3430,3440,3430,1112
|
|
20240103,094700,275565260,3430,3450,3450,3430,350
|
|
20240103,094600,274362635,3455,3450,3460,3450,2740
|
|
20240103,094500,264898170,3450,3435,3450,3435,2044
|
|
20240103,094400,257861910,3435,3435,3440,3435,255
|
|
20240103,094300,256984935,3440,3440,3440,3440,0
|
|
20240103,094200,256984935,3440,3440,3440,3440,1231
|
|
20240103,094100,252750295,3420,3440,3440,3420,77
|
|
20240103,094000,252485960,3420,3420,3420,3420,0
|
|
20240103,093900,252485960,3420,3420,3420,3420,2
|
|
20240103,093800,252479120,3415,3415,3420,3415,1798
|
|
20240103,093700,246332465,3420,3430,3430,3420,1732
|
|
20240103,093600,240407025,3420,3440,3455,3420,2564
|
|
20240103,093500,231586065,3445,3435,3445,3435,6574
|
|
20240103,093400,208985280,3435,3410,3440,3410,2273
|
|
20240103,093300,201196695,3380,3380,3380,3380,0
|
|
20240103,093200,201196695,3380,3380,3380,3380,331
|
|
20240103,093100,200077915,3380,3380,3380,3380,140
|
|
20240103,093000,199604715,3375,3375,3375,3375,10
|
|
20240103,092900,199570965,3370,3370,3370,3370,0
|
|
20240103,092800,199570965,3370,3385,3385,3370,3812
|
|
20240103,092700,186687300,3385,3385,3385,3385,617
|
|
20240103,092600,184598755,3385,3385,3385,3385,0
|
|
20240103,092500,184598755,3385,3385,3385,3385,0
|
|
20240103,092400,184598755,3385,3385,3385,3385,34
|
|
20240103,092300,184483665,3390,3390,3390,3390,0
|
|
20240103,092200,184483665,3390,3390,3390,3390,75
|
|
20240103,092100,184229415,3390,3390,3390,3390,1
|
|
20240103,092000,184226025,3415,3415,3415,3415,200
|
|
20240103,091900,183543025,3390,3415,3415,3390,2214
|
|
20240103,091800,176001450,3415,3415,3415,3415,188
|
|
20240103,091700,175359430,3415,3430,3430,3415,4893
|
|
20240103,091600,158642055,3430,3430,3430,3430,692
|
|
20240103,091500,156268495,3420,3375,3420,3375,1324
|
|
20240103,091400,151750135,3360,3360,3360,3360,510
|
|
20240103,091300,150036535,3350,3360,3360,3350,571
|
|
20240103,091200,148120565,3355,3340,3355,3330,770
|
|
20240103,091100,145552000,3340,3350,3350,3340,331
|
|
20240103,091000,144445160,3350,3350,3350,3350,392
|
|
20240103,090900,143131960,3350,3395,3395,3350,5134
|
|
20240103,090800,125795300,3400,3420,3425,3400,1862
|
|
20240103,090700,119431120,3420,3395,3420,3395,1058
|
|
20240103,090600,115818515,3395,3385,3395,3385,833
|
|
20240103,090500,112997505,3380,3405,3405,3380,3544
|
|
20240103,090400,100979495,3405,3405,3420,3395,2788
|
|
20240103,090300,91507630,3395,3385,3395,3380,936
|
|
20240103,090200,88335115,3370,3360,3370,3310,5198
|
|
20240103,090100,70899485,3365,3435,3445,3360,11505
|
|
20240103,090000,31627380,3430,3455,3490,3430,9161
|