727 lines
35 KiB
CSV
727 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,210400,1255490010,4135,4135,4135,4135,2575
|
|
20240112,210300,1255490010,4135,4135,4135,4135,0
|
|
20240112,210200,1255490010,4135,4135,4135,4135,0
|
|
20240112,210100,1255490010,4135,4135,4135,4135,0
|
|
20240112,210000,1255490010,4135,4135,4135,4135,0
|
|
20240112,205900,1255490010,4135,4135,4135,4135,0
|
|
20240112,205800,1255490010,4135,4135,4135,4135,0
|
|
20240112,205700,1255490010,4135,4135,4135,4135,0
|
|
20240112,205600,1255490010,4135,4135,4135,4135,0
|
|
20240112,205500,1255490010,4135,4135,4135,4135,0
|
|
20240112,205400,1255490010,4135,4135,4135,4135,0
|
|
20240112,205300,1255490010,4135,4135,4135,4135,0
|
|
20240112,205200,1255490010,4135,4135,4135,4135,0
|
|
20240112,205100,1255490010,4135,4135,4135,4135,0
|
|
20240112,205000,1255490010,4135,4135,4135,4135,0
|
|
20240112,204900,1255490010,4135,4135,4135,4135,0
|
|
20240112,204800,1255490010,4135,4135,4135,4135,0
|
|
20240112,204700,1255490010,4135,4135,4135,4135,0
|
|
20240112,204600,1255490010,4135,4135,4135,4135,0
|
|
20240112,204500,1255490010,4135,4135,4135,4135,0
|
|
20240112,204400,1255490010,4135,4135,4135,4135,0
|
|
20240112,204300,1255490010,4135,4135,4135,4135,0
|
|
20240112,204200,1255490010,4135,4135,4135,4135,0
|
|
20240112,204100,1255490010,4135,4135,4135,4135,0
|
|
20240112,204000,1255490010,4135,4135,4135,4135,0
|
|
20240112,203900,1255490010,4135,4135,4135,4135,0
|
|
20240112,203800,1255490010,4135,4135,4135,4135,0
|
|
20240112,203700,1255490010,4135,4135,4135,4135,0
|
|
20240112,203600,1255490010,4135,4135,4135,4135,0
|
|
20240112,203500,1255490010,4135,4135,4135,4135,0
|
|
20240112,203400,1255490010,4135,4135,4135,4135,2575
|
|
20240112,203300,1255490010,4135,4135,4135,4135,0
|
|
20240112,203200,1255490010,4135,4135,4135,4135,0
|
|
20240112,203100,1255490010,4135,4135,4135,4135,0
|
|
20240112,203000,1255490010,4135,4135,4135,4135,0
|
|
20240112,202900,1255490010,4135,4135,4135,4135,0
|
|
20240112,202800,1255490010,4135,4135,4135,4135,0
|
|
20240112,202700,1255490010,4135,4135,4135,4135,0
|
|
20240112,202600,1255490010,4135,4135,4135,4135,0
|
|
20240112,202500,1255490010,4135,4135,4135,4135,0
|
|
20240112,202400,1255490010,4135,4135,4135,4135,0
|
|
20240112,202300,1255490010,4135,4135,4135,4135,0
|
|
20240112,202200,1255490010,4135,4135,4135,4135,0
|
|
20240112,202100,1255490010,4135,4135,4135,4135,0
|
|
20240112,202000,1255490010,4135,4135,4135,4135,0
|
|
20240112,201900,1255490010,4135,4135,4135,4135,0
|
|
20240112,201800,1255490010,4135,4135,4135,4135,0
|
|
20240112,201700,1255490010,4135,4135,4135,4135,0
|
|
20240112,201600,1255490010,4135,4135,4135,4135,0
|
|
20240112,201500,1255490010,4135,4135,4135,4135,0
|
|
20240112,201400,1255490010,4135,4135,4135,4135,0
|
|
20240112,201300,1255490010,4135,4135,4135,4135,0
|
|
20240112,201200,1255490010,4135,4135,4135,4135,0
|
|
20240112,201100,1255490010,4135,4135,4135,4135,0
|
|
20240112,201000,1255490010,4135,4135,4135,4135,0
|
|
20240112,200900,1255490010,4135,4135,4135,4135,0
|
|
20240112,200800,1255490010,4135,4135,4135,4135,0
|
|
20240112,200700,1255490010,4135,4135,4135,4135,0
|
|
20240112,200600,1255490010,4135,4135,4135,4135,0
|
|
20240112,200500,1255490010,4135,4135,4135,4135,0
|
|
20240112,200400,1255490010,4135,4135,4135,4135,2575
|
|
20240112,200300,1255490010,4135,4135,4135,4135,0
|
|
20240112,200200,1255490010,4135,4135,4135,4135,0
|
|
20240112,200100,1255490010,4135,4135,4135,4135,0
|
|
20240112,200000,1255490010,4135,4135,4135,4135,0
|
|
20240112,195900,1255490010,4135,4135,4135,4135,0
|
|
20240112,195800,1255490010,4135,4135,4135,4135,0
|
|
20240112,195700,1255490010,4135,4135,4135,4135,0
|
|
20240112,195600,1255490010,4135,4135,4135,4135,0
|
|
20240112,195500,1255490010,4135,4135,4135,4135,0
|
|
20240112,195400,1255490010,4135,4135,4135,4135,0
|
|
20240112,195300,1255490010,4135,4135,4135,4135,0
|
|
20240112,195200,1255490010,4135,4135,4135,4135,0
|
|
20240112,195100,1255490010,4135,4135,4135,4135,0
|
|
20240112,195000,1255490010,4135,4135,4135,4135,0
|
|
20240112,194900,1255490010,4135,4135,4135,4135,0
|
|
20240112,194800,1255490010,4135,4135,4135,4135,0
|
|
20240112,194700,1255490010,4135,4135,4135,4135,0
|
|
20240112,194600,1255490010,4135,4135,4135,4135,0
|
|
20240112,194500,1255490010,4135,4135,4135,4135,0
|
|
20240112,194400,1255490010,4135,4135,4135,4135,0
|
|
20240112,194300,1255490010,4135,4135,4135,4135,0
|
|
20240112,194200,1255490010,4135,4135,4135,4135,0
|
|
20240112,194100,1255490010,4135,4135,4135,4135,0
|
|
20240112,194000,1255490010,4135,4135,4135,4135,0
|
|
20240112,193900,1255490010,4135,4135,4135,4135,0
|
|
20240112,193800,1255490010,4135,4135,4135,4135,0
|
|
20240112,193700,1255490010,4135,4135,4135,4135,0
|
|
20240112,193600,1255490010,4135,4135,4135,4135,0
|
|
20240112,193500,1255490010,4135,4135,4135,4135,0
|
|
20240112,193400,1255490010,4135,4135,4135,4135,2575
|
|
20240112,193300,1255490010,4135,4135,4135,4135,0
|
|
20240112,193200,1255490010,4135,4135,4135,4135,0
|
|
20240112,193100,1255490010,4135,4135,4135,4135,0
|
|
20240112,193000,1255490010,4135,4135,4135,4135,0
|
|
20240112,192900,1255490010,4135,4135,4135,4135,0
|
|
20240112,192800,1255490010,4135,4135,4135,4135,0
|
|
20240112,192700,1255490010,4135,4135,4135,4135,0
|
|
20240112,192600,1255490010,4135,4135,4135,4135,0
|
|
20240112,192500,1255490010,4135,4135,4135,4135,0
|
|
20240112,192400,1255490010,4135,4135,4135,4135,0
|
|
20240112,192300,1255490010,4135,4135,4135,4135,0
|
|
20240112,192200,1255490010,4135,4135,4135,4135,0
|
|
20240112,192100,1255490010,4135,4135,4135,4135,0
|
|
20240112,192000,1255490010,4135,4135,4135,4135,0
|
|
20240112,191900,1255490010,4135,4135,4135,4135,0
|
|
20240112,191800,1255490010,4135,4135,4135,4135,0
|
|
20240112,191700,1255490010,4135,4135,4135,4135,0
|
|
20240112,191600,1255490010,4135,4135,4135,4135,0
|
|
20240112,191500,1255490010,4135,4135,4135,4135,0
|
|
20240112,191400,1255490010,4135,4135,4135,4135,0
|
|
20240112,191300,1255490010,4135,4135,4135,4135,0
|
|
20240112,191200,1255490010,4135,4135,4135,4135,0
|
|
20240112,191100,1255490010,4135,4135,4135,4135,0
|
|
20240112,191000,1255490010,4135,4135,4135,4135,0
|
|
20240112,190900,1255490010,4135,4135,4135,4135,0
|
|
20240112,190800,1255490010,4135,4135,4135,4135,0
|
|
20240112,190700,1255490010,4135,4135,4135,4135,0
|
|
20240112,190600,1255490010,4135,4135,4135,4135,0
|
|
20240112,190500,1255490010,4135,4135,4135,4135,0
|
|
20240112,190400,1255490010,4135,4135,4135,4135,2575
|
|
20240112,190300,1255490010,4135,4135,4135,4135,0
|
|
20240112,190200,1255490010,4135,4135,4135,4135,0
|
|
20240112,190100,1255490010,4135,4135,4135,4135,0
|
|
20240112,190000,1255490010,4135,4135,4135,4135,0
|
|
20240112,185900,1255490010,4135,4135,4135,4135,0
|
|
20240112,185800,1255490010,4135,4135,4135,4135,0
|
|
20240112,185700,1255490010,4135,4135,4135,4135,0
|
|
20240112,185600,1255490010,4135,4135,4135,4135,0
|
|
20240112,185500,1255490010,4135,4135,4135,4135,0
|
|
20240112,185400,1255490010,4135,4135,4135,4135,0
|
|
20240112,185300,1255490010,4135,4135,4135,4135,0
|
|
20240112,185200,1255490010,4135,4135,4135,4135,0
|
|
20240112,185100,1255490010,4135,4135,4135,4135,0
|
|
20240112,185000,1255490010,4135,4135,4135,4135,0
|
|
20240112,184900,1255490010,4135,4135,4135,4135,0
|
|
20240112,184800,1255490010,4135,4135,4135,4135,0
|
|
20240112,184700,1255490010,4135,4135,4135,4135,0
|
|
20240112,184600,1255490010,4135,4135,4135,4135,0
|
|
20240112,184500,1255490010,4135,4135,4135,4135,0
|
|
20240112,184400,1255490010,4135,4135,4135,4135,0
|
|
20240112,184300,1255490010,4135,4135,4135,4135,0
|
|
20240112,184200,1255490010,4135,4135,4135,4135,0
|
|
20240112,184100,1255490010,4135,4135,4135,4135,0
|
|
20240112,184000,1255490010,4135,4135,4135,4135,0
|
|
20240112,183900,1255490010,4135,4135,4135,4135,0
|
|
20240112,183800,1255490010,4135,4135,4135,4135,0
|
|
20240112,183700,1255490010,4135,4135,4135,4135,0
|
|
20240112,183600,1255490010,4135,4135,4135,4135,0
|
|
20240112,183500,1255490010,4135,4135,4135,4135,0
|
|
20240112,183400,1255490010,4135,4135,4135,4135,2575
|
|
20240112,183300,1255490010,4135,4135,4135,4135,0
|
|
20240112,183200,1255490010,4135,4135,4135,4135,0
|
|
20240112,183100,1255490010,4135,4135,4135,4135,0
|
|
20240112,183000,1255490010,4135,4135,4135,4135,0
|
|
20240112,182900,1255490010,4135,4135,4135,4135,0
|
|
20240112,182800,1255490010,4135,4135,4135,4135,0
|
|
20240112,182700,1255490010,4135,4135,4135,4135,0
|
|
20240112,182600,1255490010,4135,4135,4135,4135,0
|
|
20240112,182500,1255490010,4135,4135,4135,4135,0
|
|
20240112,182400,1255490010,4135,4135,4135,4135,0
|
|
20240112,182300,1255490010,4135,4135,4135,4135,0
|
|
20240112,182200,1255490010,4135,4135,4135,4135,0
|
|
20240112,182100,1255490010,4135,4135,4135,4135,0
|
|
20240112,182000,1255490010,4135,4135,4135,4135,0
|
|
20240112,181900,1255490010,4135,4135,4135,4135,0
|
|
20240112,181800,1255490010,4135,4135,4135,4135,0
|
|
20240112,181700,1255490010,4135,4135,4135,4135,0
|
|
20240112,181600,1255490010,4135,4135,4135,4135,0
|
|
20240112,181500,1255490010,4135,4135,4135,4135,0
|
|
20240112,181400,1255490010,4135,4135,4135,4135,0
|
|
20240112,181300,1255490010,4135,4135,4135,4135,0
|
|
20240112,181200,1255490010,4135,4135,4135,4135,0
|
|
20240112,181100,1255490010,4135,4135,4135,4135,0
|
|
20240112,181000,1255490010,4135,4135,4135,4135,0
|
|
20240112,180900,1255490010,4135,4135,4135,4135,0
|
|
20240112,180800,1255490010,4135,4135,4135,4135,0
|
|
20240112,180700,1255490010,4135,4135,4135,4135,0
|
|
20240112,180600,1255490010,4135,4135,4135,4135,0
|
|
20240112,180500,1255490010,4135,4135,4135,4135,0
|
|
20240112,180400,1255490010,4135,4135,4135,4135,2575
|
|
20240112,180300,1255490010,4135,4135,4135,4135,0
|
|
20240112,180200,1255490010,4135,4135,4135,4135,0
|
|
20240112,180100,1255490010,4135,4135,4135,4135,0
|
|
20240112,180000,1255490010,4135,4135,4135,4135,0
|
|
20240112,175900,1255490010,4135,4135,4135,4135,0
|
|
20240112,175800,1255490010,4135,4135,4135,4135,0
|
|
20240112,175700,1255490010,4135,4135,4135,4135,0
|
|
20240112,175600,1255490010,4135,4135,4135,4135,0
|
|
20240112,175500,1255490010,4135,4135,4135,4135,0
|
|
20240112,175400,1255490010,4135,4135,4135,4135,0
|
|
20240112,175300,1255490010,4135,4135,4135,4135,0
|
|
20240112,175200,1255490010,4135,4135,4135,4135,0
|
|
20240112,175100,1255490010,4135,4135,4135,4135,0
|
|
20240112,175000,1255490010,4135,4135,4135,4135,0
|
|
20240112,174900,1255490010,4135,4135,4135,4135,0
|
|
20240112,174800,1255490010,4135,4135,4135,4135,0
|
|
20240112,174700,1255490010,4135,4135,4135,4135,0
|
|
20240112,174600,1255490010,4135,4135,4135,4135,0
|
|
20240112,174500,1255490010,4135,4135,4135,4135,0
|
|
20240112,174400,1255490010,4135,4135,4135,4135,0
|
|
20240112,174300,1255490010,4135,4135,4135,4135,0
|
|
20240112,174200,1255490010,4135,4135,4135,4135,0
|
|
20240112,174100,1255490010,4135,4135,4135,4135,0
|
|
20240112,174000,1255490010,4135,4135,4135,4135,0
|
|
20240112,173900,1255490010,4135,4135,4135,4135,0
|
|
20240112,173800,1255490010,4135,4135,4135,4135,0
|
|
20240112,173700,1255490010,4135,4135,4135,4135,0
|
|
20240112,173600,1255490010,4135,4135,4135,4135,0
|
|
20240112,173500,1255490010,4135,4135,4135,4135,0
|
|
20240112,173400,1255490010,4135,4135,4135,4135,2575
|
|
20240112,173300,1255490010,4135,4135,4135,4135,0
|
|
20240112,173200,1255490010,4135,4135,4135,4135,0
|
|
20240112,173100,1255490010,4135,4135,4135,4135,0
|
|
20240112,173000,1255490010,4135,4135,4135,4135,0
|
|
20240112,172900,1255490010,4135,4135,4135,4135,0
|
|
20240112,172800,1255490010,4135,4135,4135,4135,0
|
|
20240112,172700,1255490010,4135,4135,4135,4135,0
|
|
20240112,172600,1255490010,4135,4135,4135,4135,0
|
|
20240112,172500,1255490010,4135,4135,4135,4135,0
|
|
20240112,172400,1255490010,4135,4135,4135,4135,0
|
|
20240112,172300,1255490010,4135,4135,4135,4135,0
|
|
20240112,172200,1255490010,4135,4135,4135,4135,0
|
|
20240112,172100,1255490010,4135,4135,4135,4135,0
|
|
20240112,172000,1255490010,4135,4135,4135,4135,0
|
|
20240112,171900,1255490010,4135,4135,4135,4135,0
|
|
20240112,171800,1255490010,4135,4135,4135,4135,0
|
|
20240112,171700,1255490010,4135,4135,4135,4135,0
|
|
20240112,171600,1255490010,4135,4135,4135,4135,0
|
|
20240112,171500,1255490010,4135,4135,4135,4135,0
|
|
20240112,171400,1255490010,4135,4135,4135,4135,0
|
|
20240112,171300,1255490010,4135,4135,4135,4135,0
|
|
20240112,171200,1255490010,4135,4135,4135,4135,0
|
|
20240112,171100,1255490010,4135,4135,4135,4135,0
|
|
20240112,171000,1255490010,4135,4135,4135,4135,0
|
|
20240112,170900,1255490010,4135,4135,4135,4135,0
|
|
20240112,170800,1255490010,4135,4135,4135,4135,0
|
|
20240112,170700,1255490010,4135,4135,4135,4135,0
|
|
20240112,170600,1255490010,4135,4135,4135,4135,0
|
|
20240112,170500,1255490010,4135,4135,4135,4135,0
|
|
20240112,170400,1255490010,4135,4135,4135,4135,2575
|
|
20240112,170300,1255490010,4135,4135,4135,4135,0
|
|
20240112,170200,1255490010,4135,4135,4135,4135,0
|
|
20240112,170100,1255490010,4135,4135,4135,4135,0
|
|
20240112,170000,1255490010,4135,4135,4135,4135,0
|
|
20240112,165900,1255490010,4135,4135,4135,4135,0
|
|
20240112,165800,1255490010,4135,4135,4135,4135,0
|
|
20240112,165700,1255490010,4135,4135,4135,4135,0
|
|
20240112,165600,1255490010,4135,4135,4135,4135,0
|
|
20240112,165500,1255490010,4135,4135,4135,4135,0
|
|
20240112,165400,1255490010,4135,4135,4135,4135,0
|
|
20240112,165300,1255490010,4135,4135,4135,4135,0
|
|
20240112,165200,1255490010,4135,4135,4135,4135,0
|
|
20240112,165100,1255490010,4135,4135,4135,4135,0
|
|
20240112,165000,1255490010,4135,4135,4135,4135,0
|
|
20240112,164900,1255490010,4135,4135,4135,4135,0
|
|
20240112,164800,1255490010,4135,4135,4135,4135,0
|
|
20240112,164700,1255490010,4135,4135,4135,4135,0
|
|
20240112,164600,1255490010,4135,4135,4135,4135,0
|
|
20240112,164500,1255490010,4135,4135,4135,4135,0
|
|
20240112,164400,1255490010,4135,4135,4135,4135,0
|
|
20240112,164300,1255490010,4135,4135,4135,4135,0
|
|
20240112,164200,1255490010,4135,4135,4135,4135,0
|
|
20240112,164100,1255490010,4135,4135,4135,4135,0
|
|
20240112,164000,1255490010,4135,4135,4135,4135,0
|
|
20240112,163900,1255490010,4135,4135,4135,4135,0
|
|
20240112,163800,1255490010,4135,4135,4135,4135,0
|
|
20240112,163700,1255490010,4135,4135,4135,4135,0
|
|
20240112,163600,1255490010,4135,4135,4135,4135,0
|
|
20240112,163500,1255490010,4135,4135,4135,4135,0
|
|
20240112,163400,1255490010,4135,4135,4135,4135,2575
|
|
20240112,163300,1255490010,4135,4135,4135,4135,0
|
|
20240112,163200,1255490010,4135,4135,4135,4135,0
|
|
20240112,163100,1255490010,4135,4135,4135,4135,0
|
|
20240112,163000,1255490010,4135,4135,4135,4135,0
|
|
20240112,162900,1255490010,4135,4135,4135,4135,0
|
|
20240112,162800,1255490010,4135,4135,4135,4135,0
|
|
20240112,162700,1255490010,4135,4135,4135,4135,0
|
|
20240112,162600,1255490010,4135,4135,4135,4135,0
|
|
20240112,162500,1255490010,4135,4135,4135,4135,0
|
|
20240112,162400,1255490010,4135,4135,4135,4135,0
|
|
20240112,162300,1255490010,4135,4135,4135,4135,0
|
|
20240112,162200,1255490010,4135,4135,4135,4135,0
|
|
20240112,162100,1255490010,4135,4135,4135,4135,0
|
|
20240112,162000,1255490010,4135,4135,4135,4135,0
|
|
20240112,161900,1255490010,4135,4135,4135,4135,0
|
|
20240112,161800,1255490010,4135,4135,4135,4135,0
|
|
20240112,161700,1255490010,4135,4135,4135,4135,0
|
|
20240112,161600,1255490010,4135,4135,4135,4135,0
|
|
20240112,161500,1255490010,4135,4135,4135,4135,0
|
|
20240112,161400,1255490010,4135,4135,4135,4135,0
|
|
20240112,161300,1255490010,4135,4135,4135,4135,0
|
|
20240112,161200,1255490010,4135,4135,4135,4135,0
|
|
20240112,161100,1255490010,4135,4135,4135,4135,0
|
|
20240112,161000,1255490010,4135,4135,4135,4135,0
|
|
20240112,160900,1255490010,4135,4135,4135,4135,0
|
|
20240112,160800,1255490010,4135,4135,4135,4135,0
|
|
20240112,160700,1255490010,4135,4135,4135,4135,0
|
|
20240112,160600,1255490010,4135,4135,4135,4135,0
|
|
20240112,160500,1255490010,4135,4135,4135,4135,0
|
|
20240112,160400,1255490010,4135,4135,4135,4135,2575
|
|
20240112,160300,1255490010,4135,4135,4135,4135,0
|
|
20240112,160200,1255490010,4135,4135,4135,4135,0
|
|
20240112,160100,1255490010,4135,4135,4135,4135,0
|
|
20240112,160000,1255490010,4135,4135,4135,4135,0
|
|
20240112,155900,1255490010,4135,4135,4135,4135,0
|
|
20240112,155800,1255490010,4135,4135,4135,4135,0
|
|
20240112,155700,1255490010,4135,4135,4135,4135,0
|
|
20240112,155600,1255490010,4135,4135,4135,4135,0
|
|
20240112,155500,1255490010,4135,4135,4135,4135,0
|
|
20240112,155400,1255490010,4135,4135,4135,4135,0
|
|
20240112,155300,1255490010,4135,4135,4135,4135,0
|
|
20240112,155200,1255490010,4135,4135,4135,4135,0
|
|
20240112,155100,1255490010,4135,4135,4135,4135,0
|
|
20240112,155000,1255490010,4135,4135,4135,4135,0
|
|
20240112,154900,1255490010,4135,4135,4135,4135,0
|
|
20240112,154800,1255490010,4135,4135,4135,4135,0
|
|
20240112,154700,1255490010,4135,4135,4135,4135,0
|
|
20240112,154600,1255490010,4135,4135,4135,4135,0
|
|
20240112,154500,1255490010,4135,4135,4135,4135,0
|
|
20240112,154400,1255490010,4135,4135,4135,4135,0
|
|
20240112,154300,1255490010,4135,4135,4135,4135,0
|
|
20240112,154200,1255490010,4135,4135,4135,4135,0
|
|
20240112,154100,1255490010,4135,4135,4135,4135,0
|
|
20240112,154000,1255490010,4135,4135,4135,4135,0
|
|
20240112,153900,1255490010,4135,4135,4135,4135,0
|
|
20240112,153800,1255490010,4135,4135,4135,4135,0
|
|
20240112,153700,1255490010,4135,4135,4135,4135,0
|
|
20240112,153600,1255490010,4135,4135,4135,4135,0
|
|
20240112,153500,1255490010,4135,4135,4135,4135,0
|
|
20240112,153400,1255490010,4135,4135,4135,4135,2575
|
|
20240112,153300,1255490010,4135,4135,4135,4135,0
|
|
20240112,153200,1255490010,4135,4135,4135,4135,0
|
|
20240112,153100,1255490010,4135,4135,4135,4135,0
|
|
20240112,153000,1255490010,4135,4135,4135,4135,2575
|
|
20240112,152900,1244842385,4140,4140,4140,4140,0
|
|
20240112,152800,1244842385,4140,4140,4140,4140,0
|
|
20240112,152700,1244842385,4140,4140,4140,4140,0
|
|
20240112,152600,1244842385,4140,4140,4140,4140,0
|
|
20240112,152500,1244842385,4140,4140,4140,4140,0
|
|
20240112,152400,1244842385,4140,4140,4140,4140,0
|
|
20240112,152300,1244842385,4140,4140,4140,4140,0
|
|
20240112,152200,1244842385,4140,4140,4140,4140,0
|
|
20240112,152100,1244842385,4140,4140,4140,4140,0
|
|
20240112,152000,1244842385,4140,4140,4140,4140,0
|
|
20240112,151900,1244842385,4140,4130,4140,4115,2689
|
|
20240112,151800,1233727300,4110,4125,4125,4110,262
|
|
20240112,151700,1232647925,4105,4105,4105,4105,0
|
|
20240112,151600,1232647925,4105,4115,4115,4105,1000
|
|
20240112,151500,1228540625,4115,4140,4140,4115,1183
|
|
20240112,151400,1223662355,4145,4135,4145,4120,1690
|
|
20240112,151300,1216683810,4150,4145,4150,4135,1917
|
|
20240112,151200,1208740900,4140,4130,4140,4130,312
|
|
20240112,151100,1207450180,4125,4120,4125,4120,191
|
|
20240112,151000,1206662750,4120,4120,4120,4120,95
|
|
20240112,150900,1206271350,4120,4120,4120,4100,445
|
|
20240112,150800,1204442935,4115,4100,4115,4085,652
|
|
20240112,150700,1201766035,4085,4080,4085,4080,317
|
|
20240112,150600,1200471445,4080,4080,4085,4075,607
|
|
20240112,150500,1197993925,4080,4095,4095,4080,1363
|
|
20240112,150400,1192419065,4095,4085,4095,4085,339
|
|
20240112,150300,1191031240,4080,4070,4080,4070,616
|
|
20240112,150200,1188520920,4050,4050,4050,4050,0
|
|
20240112,150100,1188520920,4050,4050,4050,4050,0
|
|
20240112,150000,1188520920,4050,4050,4050,4050,325
|
|
20240112,145900,1187204670,4050,4050,4050,4050,734
|
|
20240112,145800,1184231970,4045,4045,4045,4040,2043
|
|
20240112,145700,1175968040,4050,4040,4050,4035,4721
|
|
20240112,145600,1156899230,4040,4060,4060,4035,6286
|
|
20240112,145500,1131470065,4055,4055,4055,4055,1422
|
|
20240112,145400,1125703855,4050,4050,4055,4050,270
|
|
20240112,145300,1124610215,4050,4060,4060,4050,1365
|
|
20240112,145200,1119079155,4055,4055,4055,4055,674
|
|
20240112,145100,1116346085,4060,4060,4060,4055,65
|
|
20240112,145000,1116082255,4060,4075,4075,4035,8296
|
|
20240112,144900,1082524720,4075,4055,4075,4055,402
|
|
20240112,144800,1080893460,4055,4080,4080,4055,2902
|
|
20240112,144700,1069116360,4070,4070,4075,4070,418
|
|
20240112,144600,1067414265,4075,4075,4075,4075,1201
|
|
20240112,144500,1062520190,4075,4075,4080,4075,240
|
|
20240112,144400,1061541990,4070,4065,4070,4065,260
|
|
20240112,144300,1060483920,4065,4050,4065,4050,467
|
|
20240112,144200,1058588060,4040,4060,4060,4040,4456
|
|
20240112,144100,1040564765,4055,4055,4065,4055,717
|
|
20240112,144000,1037657250,4055,4065,4065,4055,1952
|
|
20240112,143900,1029734160,4065,4065,4075,4065,670
|
|
20240112,143800,1027009000,4065,4080,4080,4060,1802
|
|
20240112,143700,1019677990,4080,4060,4110,4060,3187
|
|
20240112,143600,1006676780,4060,4055,4075,4055,3219
|
|
20240112,143500,993604895,4055,4055,4065,4055,397
|
|
20240112,143400,991994960,4030,4075,4075,4030,21171
|
|
20240112,143300,906223085,4080,4085,4085,4075,402
|
|
20240112,143200,904583920,4080,4080,4080,4080,100
|
|
20240112,143100,904175920,4080,4085,4090,4080,868
|
|
20240112,143000,900632245,4080,4075,4100,4075,742
|
|
20240112,142900,897605780,4070,4075,4075,4070,961
|
|
20240112,142800,893694185,4075,4070,4075,4070,940
|
|
20240112,142700,889865985,4070,4075,4075,4065,155
|
|
20240112,142600,889234760,4060,4090,4090,4050,14975
|
|
20240112,142500,828280975,4085,4090,4090,4085,701
|
|
20240112,142400,825416985,4095,4095,4095,4095,0
|
|
20240112,142300,825416985,4095,4095,4100,4095,75
|
|
20240112,142200,825109820,4095,4100,4100,4085,4663
|
|
20240112,142100,806043205,4100,4105,4105,4100,449
|
|
20240112,142000,804200775,4100,4100,4100,4100,608
|
|
20240112,141900,801707975,4100,4100,4100,4100,183
|
|
20240112,141800,800957675,4100,4110,4110,4100,1766
|
|
20240112,141700,793710155,4105,4105,4105,4105,931
|
|
20240112,141600,789888400,4105,4120,4120,4100,2686
|
|
20240112,141500,778861730,4120,4120,4130,4120,861
|
|
20240112,141400,775311635,4115,4115,4115,4115,388
|
|
20240112,141300,773715015,4110,4115,4115,4110,534
|
|
20240112,141200,771518855,4115,4110,4115,4110,721
|
|
20240112,141100,768555540,4110,4105,4110,4105,894
|
|
20240112,141000,764884560,4105,4105,4110,4105,284
|
|
20240112,140900,763718555,4105,4105,4105,4100,2396
|
|
20240112,140800,753887710,4105,4105,4105,4100,1346
|
|
20240112,140700,748368110,4110,4105,4110,4100,3137
|
|
20240112,140600,735505700,4105,4105,4105,4100,613
|
|
20240112,140500,732989440,4105,4105,4105,4105,981
|
|
20240112,140400,728962435,4100,4130,4130,4100,2591
|
|
20240112,140300,718325945,4130,4145,4145,4120,1877
|
|
20240112,140200,710582040,4145,4120,4145,4120,451
|
|
20240112,140100,708723145,4115,4115,4115,4115,298
|
|
20240112,140000,707496875,4095,4135,4135,4085,8005
|
|
20240112,135900,674639920,4130,4150,4150,4130,1184
|
|
20240112,135800,669748575,4150,4145,4150,4145,87
|
|
20240112,135700,669387955,4145,4150,4150,4145,39
|
|
20240112,135600,669226175,4145,4145,4145,4145,10
|
|
20240112,135500,669184725,4150,4150,4150,4150,0
|
|
20240112,135400,669184725,4150,4150,4150,4150,59
|
|
20240112,135300,668939875,4145,4150,4150,4145,11
|
|
20240112,135200,668894275,4145,4150,4150,4145,35
|
|
20240112,135100,668749125,4150,4150,4170,4145,349
|
|
20240112,135000,667300700,4145,4145,4155,4145,214
|
|
20240112,134900,666412615,4140,4135,4140,4135,3
|
|
20240112,134800,666400200,4135,4130,4135,4130,408
|
|
20240112,134700,664713125,4135,4135,4135,4135,3
|
|
20240112,134600,664700720,4135,4125,4135,4125,23
|
|
20240112,134500,664605775,4120,4120,4120,4120,0
|
|
20240112,134400,664605775,4120,4125,4125,4120,20
|
|
20240112,134300,664523370,4115,4130,4135,4115,3780
|
|
20240112,134200,648935435,4120,4120,4120,4115,336
|
|
20240112,134100,647551315,4120,4125,4125,4115,440
|
|
20240112,134000,645738535,4125,4120,4125,4110,324
|
|
20240112,133900,644404335,4115,4115,4115,4115,400
|
|
20240112,133800,642758335,4115,4130,4130,4115,237
|
|
20240112,133700,641779540,4120,4120,4120,4120,206
|
|
20240112,133600,640930820,4115,4115,4115,4115,128
|
|
20240112,133500,640404100,4105,4130,4130,4105,1578
|
|
20240112,133400,633908280,4115,4115,4115,4115,9
|
|
20240112,133300,633871245,4100,4125,4125,4100,12070
|
|
20240112,133200,584306300,4125,4145,4145,4120,4571
|
|
20240112,133100,565425625,4145,4150,4150,4145,227
|
|
20240112,133000,564483645,4150,4155,4155,4150,397
|
|
20240112,132900,562834620,4165,4150,4165,4145,294
|
|
20240112,132800,561614740,4140,4160,4160,4140,755
|
|
20240112,132700,558482850,4160,4160,4160,4160,158
|
|
20240112,132600,557825570,4160,4155,4160,4140,3398
|
|
20240112,132500,543736320,4150,4170,4170,4150,3286
|
|
20240112,132400,530082950,4165,4175,4175,4165,200
|
|
20240112,132300,529248950,4200,4180,4200,4180,163
|
|
20240112,132200,528565970,4165,4165,4165,4165,110
|
|
20240112,132100,528107820,4165,4165,4165,4165,88
|
|
20240112,132000,527741300,4165,4170,4170,4165,1693
|
|
20240112,131900,520685650,4180,4180,4200,4170,1239
|
|
20240112,131800,515507130,4180,4180,4180,4180,155
|
|
20240112,131700,514859230,4165,4165,4165,4145,7346
|
|
20240112,131600,484346810,4165,4185,4185,4165,3591
|
|
20240112,131500,469349160,4185,4185,4195,4185,1655
|
|
20240112,131400,462420625,4185,4200,4205,4185,5418
|
|
20240112,131300,439701425,4200,4205,4205,4200,1403
|
|
20240112,131200,433804585,4205,4205,4205,4205,0
|
|
20240112,131100,433804585,4205,4210,4210,4205,236
|
|
20240112,131000,432812190,4205,4215,4215,4205,246
|
|
20240112,130900,431776570,4220,4210,4220,4210,578
|
|
20240112,130800,429342395,4210,4210,4210,4210,25
|
|
20240112,130700,429237145,4205,4210,4215,4200,8694
|
|
20240112,130600,392696710,4210,4210,4210,4210,0
|
|
20240112,130500,392696710,4210,4210,4210,4210,1578
|
|
20240112,130400,386053330,4205,4215,4215,4205,2497
|
|
20240112,130300,375545695,4225,4225,4225,4225,255
|
|
20240112,130200,374468320,4215,4220,4220,4215,513
|
|
20240112,130100,372305875,4220,4220,4220,4220,0
|
|
20240112,130000,372305875,4220,4220,4220,4220,239
|
|
20240112,125900,371297295,4225,4225,4225,4225,10
|
|
20240112,125800,371255045,4220,4220,4220,4220,189
|
|
20240112,125700,370457465,4220,4220,4220,4220,10
|
|
20240112,125600,370415265,4210,4210,4210,4210,0
|
|
20240112,125500,370415265,4210,4210,4210,4210,0
|
|
20240112,125400,370415265,4210,4215,4215,4210,1183
|
|
20240112,125300,365434725,4210,4220,4225,4210,1803
|
|
20240112,125200,357833040,4225,4225,4225,4225,10
|
|
20240112,125100,357790790,4215,4220,4220,4215,1618
|
|
20240112,125000,350967035,4220,4220,4220,4220,0
|
|
20240112,124900,350967035,4220,4230,4230,4220,192
|
|
20240112,124800,350156785,4230,4230,4230,4230,0
|
|
20240112,124700,350156785,4230,4225,4230,4225,173
|
|
20240112,124600,349425830,4220,4225,4225,4220,233
|
|
20240112,124500,348442405,4220,4230,4230,4220,470
|
|
20240112,124400,346456925,4230,4255,4255,4230,772
|
|
20240112,124300,343186175,4255,4255,4270,4235,666
|
|
20240112,124200,340354275,4255,4235,4255,4235,305
|
|
20240112,124100,339062520,4220,4220,4220,4220,166
|
|
20240112,124000,338362000,4220,4220,4220,4220,721
|
|
20240112,123900,335319380,4210,4230,4230,4210,6319
|
|
20240112,123800,308644055,4230,4240,4240,4230,4753
|
|
20240112,123700,288515360,4240,4245,4245,4240,519
|
|
20240112,123600,286313380,4240,4250,4250,4240,3720
|
|
20240112,123500,270519565,4250,4250,4250,4250,294
|
|
20240112,123400,269270065,4245,4250,4250,4245,563
|
|
20240112,123300,266878555,4250,4250,4260,4250,275
|
|
20240112,123200,265709795,4245,4255,4255,4245,567
|
|
20240112,123100,263301410,4255,4255,4255,4255,0
|
|
20240112,123000,263301410,4255,4250,4255,4250,613
|
|
20240112,122900,260694905,4255,4250,4255,4250,106
|
|
20240112,122800,260244400,4245,4250,4250,4240,1226
|
|
20240112,122700,255039540,4245,4250,4250,4245,248
|
|
20240112,122600,253986705,4250,4250,4250,4250,0
|
|
20240112,122500,253986705,4250,4250,4250,4250,8
|
|
20240112,122400,253952705,4250,4250,4250,4250,125
|
|
20240112,122300,253421455,4250,4250,4250,4250,0
|
|
20240112,122200,253421455,4250,4250,4250,4245,761
|
|
20240112,122100,250190710,4245,4245,4245,4245,0
|
|
20240112,122000,250190710,4245,4255,4255,4245,500
|
|
20240112,121900,248065545,4270,4270,4270,4270,1
|
|
20240112,121800,248061275,4255,4255,4255,4255,0
|
|
20240112,121700,248061275,4255,4255,4255,4255,102
|
|
20240112,121600,247627265,4270,4270,4270,4270,0
|
|
20240112,121500,247627265,4270,4270,4270,4270,0
|
|
20240112,121400,247627265,4270,4270,4270,4270,1
|
|
20240112,121300,247622995,4250,4250,4250,4250,0
|
|
20240112,121200,247622995,4250,4250,4250,4250,0
|
|
20240112,121100,247622995,4250,4265,4265,4250,5236
|
|
20240112,121000,225347595,4265,4265,4265,4265,1173
|
|
20240112,120900,220344750,4270,4270,4270,4270,314
|
|
20240112,120800,219003970,4270,4270,4270,4270,46
|
|
20240112,120700,218807550,4270,4280,4280,4270,617
|
|
20240112,120600,216172550,4280,4280,4280,4280,0
|
|
20240112,120500,216172550,4280,4275,4280,4275,66
|
|
20240112,120400,215890235,4275,4280,4280,4275,500
|
|
20240112,120300,213752135,4280,4280,4280,4280,0
|
|
20240112,120200,213752135,4280,4280,4280,4280,50
|
|
20240112,120100,213538135,4280,4280,4280,4280,148
|
|
20240112,120000,212904695,4280,4280,4280,4280,33
|
|
20240112,115900,212763455,4280,4280,4280,4280,237
|
|
20240112,115800,211749095,4280,4285,4285,4280,1546
|
|
20240112,115700,205127690,4285,4285,4285,4285,34
|
|
20240112,115600,204982000,4285,4290,4290,4285,471
|
|
20240112,115500,202963515,4290,4290,4290,4290,13
|
|
20240112,115400,202907745,4290,4290,4290,4290,1
|
|
20240112,115300,202903455,4290,4290,4290,4290,15
|
|
20240112,115200,202839105,4290,4295,4295,4290,11
|
|
20240112,115100,202791865,4290,4290,4290,4290,0
|
|
20240112,115000,202791865,4290,4290,4290,4290,12
|
|
20240112,114900,202740385,4290,4290,4290,4290,0
|
|
20240112,114800,202740385,4290,4290,4290,4290,0
|
|
20240112,114700,202740385,4290,4290,4290,4290,41
|
|
20240112,114600,202564495,4290,4290,4290,4290,42
|
|
20240112,114500,202384315,4290,4290,4290,4290,0
|
|
20240112,114400,202384315,4290,4290,4290,4290,74
|
|
20240112,114300,202066855,4290,4290,4290,4290,26
|
|
20240112,114200,201955315,4290,4290,4290,4290,0
|
|
20240112,114100,201955315,4290,4290,4290,4290,51
|
|
20240112,114000,201736525,4290,4290,4290,4290,0
|
|
20240112,113900,201736525,4290,4295,4295,4290,199
|
|
20240112,113800,200882565,4290,4290,4290,4290,170
|
|
20240112,113700,200153265,4295,4290,4295,4290,14
|
|
20240112,113600,200093140,4290,4290,4290,4290,35
|
|
20240112,113500,199942990,4290,4290,4290,4290,164
|
|
20240112,113400,199239430,4290,4290,4290,4290,22
|
|
20240112,113300,199145050,4290,4290,4290,4290,10
|
|
20240112,113200,199102150,4290,4290,4290,4290,117
|
|
20240112,113100,198600220,4290,4290,4290,4290,351
|
|
20240112,113000,197094430,4290,4290,4290,4290,80
|
|
20240112,112900,196751230,4290,4290,4295,4290,581
|
|
20240112,112800,194257440,4290,4290,4290,4290,0
|
|
20240112,112700,194257440,4290,4290,4290,4290,0
|
|
20240112,112600,194257440,4290,4290,4290,4290,35
|
|
20240112,112500,194107290,4290,4295,4295,4290,336
|
|
20240112,112400,192665835,4295,4295,4295,4295,320
|
|
20240112,112300,191291435,4300,4300,4300,4300,0
|
|
20240112,112200,191291435,4300,4300,4300,4300,0
|
|
20240112,112100,191291435,4300,4300,4300,4300,0
|
|
20240112,112000,191291435,4300,4295,4300,4295,244
|
|
20240112,111900,190243450,4295,4295,4295,4295,50
|
|
20240112,111800,190028700,4295,4295,4295,4295,0
|
|
20240112,111700,190028700,4295,4295,4295,4295,0
|
|
20240112,111600,190028700,4295,4295,4295,4295,25
|
|
20240112,111500,189921325,4295,4295,4295,4295,387
|
|
20240112,111400,188259160,4295,4295,4295,4295,0
|
|
20240112,111300,188259160,4295,4295,4295,4295,80
|
|
20240112,111200,187915560,4295,4295,4295,4295,50
|
|
20240112,111100,187700810,4295,4295,4295,4295,10
|
|
20240112,111000,187657860,4300,4300,4300,4300,44
|
|
20240112,110900,187468660,4300,4295,4300,4295,7
|
|
20240112,110800,187438590,4295,4295,4295,4295,0
|
|
20240112,110700,187438590,4295,4295,4295,4295,31
|
|
20240112,110600,187305445,4295,4295,4300,4295,111
|
|
20240112,110500,186828200,4300,4295,4300,4290,36
|
|
20240112,110400,186673635,4295,4300,4300,4295,166
|
|
20240112,110300,185960415,4305,4305,4305,4305,1
|
|
20240112,110200,185956110,4305,4305,4305,4305,3
|
|
20240112,110100,185943195,4310,4310,4310,4310,0
|
|
20240112,110000,185943195,4310,4305,4310,4305,23
|
|
20240112,105900,185844165,4310,4300,4310,4300,116
|
|
20240112,105800,185344720,4295,4295,4295,4295,0
|
|
20240112,105700,185344720,4295,4295,4295,4295,83
|
|
20240112,105600,184988235,4295,4295,4295,4295,55
|
|
20240112,105500,184752010,4295,4295,4295,4295,14
|
|
20240112,105400,184691880,4290,4290,4290,4290,1
|
|
20240112,105300,184687590,4290,4285,4290,4285,377
|
|
20240112,105200,183071430,4280,4280,4280,4280,581
|
|
20240112,105100,180584750,4280,4280,4280,4280,10
|
|
20240112,105000,180541950,4275,4275,4275,4275,701
|
|
20240112,104900,177545175,4270,4270,4270,4270,332
|
|
20240112,104800,176127535,4270,4265,4270,4265,231
|
|
20240112,104700,175141665,4260,4260,4260,4260,0
|
|
20240112,104600,175141665,4260,4260,4260,4260,421
|
|
20240112,104500,173348205,4260,4260,4260,4260,1
|
|
20240112,104400,173343945,4260,4265,4265,4260,272
|
|
20240112,104300,172184365,4265,4265,4265,4265,0
|
|
20240112,104200,172184365,4265,4265,4265,4265,0
|
|
20240112,104100,172184365,4265,4265,4265,4265,0
|
|
20240112,104000,172184365,4265,4265,4265,4265,0
|
|
20240112,103900,172184365,4265,4265,4265,4265,100
|
|
20240112,103800,171757865,4270,4265,4270,4265,74
|
|
20240112,103700,171441890,4265,4265,4265,4265,0
|
|
20240112,103600,171441890,4265,4265,4265,4265,0
|
|
20240112,103500,171441890,4265,4265,4265,4265,0
|
|
20240112,103400,171441890,4265,4265,4265,4265,0
|
|
20240112,103300,171441890,4265,4265,4265,4265,187
|
|
20240112,103200,170644335,4265,4270,4270,4265,2178
|
|
20240112,103100,161347735,4270,4275,4275,4270,627
|
|
20240112,103000,158670295,4275,4275,4275,4270,349
|
|
20240112,102900,157178615,4275,4275,4275,4275,3
|
|
20240112,102800,157165790,4280,4275,4280,4275,177
|
|
20240112,102700,156408375,4280,4285,4285,4280,249
|
|
20240112,102600,155342105,4285,4285,4285,4285,6
|
|
20240112,102500,155316395,4285,4275,4285,4275,85
|
|
20240112,102400,154952385,4275,4280,4280,4275,10
|
|
20240112,102300,154909625,4280,4275,4280,4275,113
|
|
20240112,102200,154425990,4275,4275,4275,4275,0
|
|
20240112,102100,154425990,4275,4275,4275,4275,26
|
|
20240112,102000,154314840,4275,4275,4275,4275,141
|
|
20240112,101900,153712065,4275,4275,4275,4275,60
|
|
20240112,101800,153455565,4280,4280,4280,4280,371
|
|
20240112,101700,151867685,4280,4280,4280,4280,0
|
|
20240112,101600,151867685,4280,4280,4280,4280,94
|
|
20240112,101500,151465365,4285,4290,4290,4285,441
|
|
20240112,101400,149574680,4300,4300,4300,4300,0
|
|
20240112,101300,149574680,4300,4300,4300,4300,0
|
|
20240112,101200,149574680,4300,4295,4305,4295,151
|
|
20240112,101100,148925470,4300,4300,4300,4300,0
|
|
20240112,101000,148925470,4300,4300,4300,4300,0
|
|
20240112,100900,148925470,4300,4295,4300,4295,151
|
|
20240112,100800,148276920,4280,4280,4280,4280,10
|
|
20240112,100700,148234120,4300,4300,4300,4300,0
|
|
20240112,100600,148234120,4300,4295,4300,4295,665
|
|
20240112,100500,145376870,4290,4280,4290,4280,1039
|
|
20240112,100400,140919950,4280,4280,4290,4280,526
|
|
20240112,100300,138665640,4280,4280,4280,4280,22
|
|
20240112,100200,138571480,4280,4275,4280,4275,186
|
|
20240112,100100,137775600,4275,4280,4280,4275,262
|
|
20240112,100000,136654400,4280,4280,4280,4280,100
|
|
20240112,095900,136226400,4295,4295,4295,4295,94
|
|
20240112,095800,135822670,4280,4280,4280,4280,5
|
|
20240112,095700,135801270,4300,4280,4300,4280,1316
|
|
20240112,095600,130150180,4275,4275,4275,4275,1
|
|
20240112,095500,130145905,4275,4275,4275,4275,4
|
|
20240112,095400,130128805,4275,4275,4280,4275,14
|
|
20240112,095300,130068900,4280,4280,4280,4280,16
|
|
20240112,095200,130000420,4275,4275,4275,4275,25
|
|
20240112,095100,129893545,4275,4275,4275,4275,15
|
|
20240112,095000,129829420,4280,4275,4280,4275,50
|
|
20240112,094900,129615665,4275,4275,4275,4275,62
|
|
20240112,094800,129350615,4275,4275,4275,4275,102
|
|
20240112,094700,128914565,4285,4285,4285,4285,25
|
|
20240112,094600,128807440,4280,4290,4290,4280,696
|
|
20240112,094500,125825100,4280,4285,4285,4280,702
|
|
20240112,094400,122819485,4285,4330,4335,4285,1843
|
|
20240112,094300,114884460,4335,4300,4350,4290,2923
|
|
20240112,094200,102260140,4295,4250,4295,4250,1389
|
|
20240112,094100,96333555,4250,4235,4255,4235,546
|
|
20240112,094000,94016875,4250,4250,4250,4250,0
|
|
20240112,093900,94016875,4250,4250,4250,4250,1
|
|
20240112,093800,94012625,4230,4230,4230,4230,0
|
|
20240112,093700,94012625,4230,4245,4245,4230,821
|
|
20240112,093600,90538070,4245,4250,4250,4245,141
|
|
20240112,093500,89939180,4250,4235,4250,4235,534
|
|
20240112,093400,87671835,4240,4235,4240,4235,150
|
|
20240112,093300,87036085,4235,4235,4235,4235,28
|
|
20240112,093200,86917505,4235,4235,4235,4230,173
|
|
20240112,093100,86185035,4230,4230,4230,4230,22
|
|
20240112,093000,86091975,4240,4230,4240,4230,246
|
|
20240112,092900,85049745,4230,4230,4240,4230,346
|
|
20240112,092800,83586105,4230,4235,4235,4230,1304
|
|
20240112,092700,78069700,4235,4225,4235,4220,1462
|
|
20240112,092600,71892225,4230,4230,4230,4230,135
|
|
20240112,092500,71321175,4235,4230,4235,4230,60
|
|
20240112,092400,71067365,4230,4230,4230,4225,363
|
|
20240112,092300,69533030,4225,4235,4235,4225,531
|
|
20240112,092200,67286470,4235,4235,4235,4235,130
|
|
20240112,092100,66735920,4235,4250,4250,4235,1770
|
|
20240112,092000,59230455,4250,4250,4260,4250,519
|
|
20240112,091900,57023395,4255,4255,4260,4250,439
|
|
20240112,091800,55155250,4255,4260,4260,4255,145
|
|
20240112,091700,54538185,4260,4265,4265,4255,317
|
|
20240112,091600,53187175,4265,4270,4270,4265,1756
|
|
20240112,091500,45689105,4270,4285,4285,4270,2339
|
|
20240112,091400,35691390,4285,4285,4285,4285,26
|
|
20240112,091300,35579980,4285,4285,4285,4285,23
|
|
20240112,091200,35481425,4285,4285,4285,4285,85
|
|
20240112,091100,35117200,4285,4285,4285,4285,53
|
|
20240112,091000,34890095,4285,4285,4285,4285,169
|
|
20240112,090900,34165930,4285,4290,4290,4285,378
|
|
20240112,090800,32545450,4290,4290,4290,4285,2007
|
|
20240112,090700,23944125,4290,4290,4290,4290,0
|
|
20240112,090600,23944125,4290,4300,4310,4290,410
|
|
20240112,090500,22178205,4310,4310,4310,4310,4
|
|
20240112,090400,22160965,4290,4290,4290,4290,123
|
|
20240112,090300,21633295,4295,4300,4300,4295,3268
|
|
20240112,090200,7581405,4300,4310,4310,4300,649
|
|
20240112,090100,4789980,4310,4305,4310,4305,125
|
|
20240112,090000,4251770,4315,4300,4315,4300,988
|