726 lines
34 KiB
CSV
726 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,210300,254340205,4265,4265,4265,4265,1505
|
|
20240119,210200,254340205,4265,4265,4265,4265,0
|
|
20240119,210100,254340205,4265,4265,4265,4265,0
|
|
20240119,210000,254340205,4265,4265,4265,4265,0
|
|
20240119,205900,254340205,4265,4265,4265,4265,0
|
|
20240119,205800,254340205,4265,4265,4265,4265,0
|
|
20240119,205700,254340205,4265,4265,4265,4265,0
|
|
20240119,205600,254340205,4265,4265,4265,4265,0
|
|
20240119,205500,254340205,4265,4265,4265,4265,0
|
|
20240119,205400,254340205,4265,4265,4265,4265,0
|
|
20240119,205300,254340205,4265,4265,4265,4265,0
|
|
20240119,205200,254340205,4265,4265,4265,4265,0
|
|
20240119,205100,254340205,4265,4265,4265,4265,0
|
|
20240119,205000,254340205,4265,4265,4265,4265,0
|
|
20240119,204900,254340205,4265,4265,4265,4265,0
|
|
20240119,204800,254340205,4265,4265,4265,4265,0
|
|
20240119,204700,254340205,4265,4265,4265,4265,0
|
|
20240119,204600,254340205,4265,4265,4265,4265,0
|
|
20240119,204500,254340205,4265,4265,4265,4265,0
|
|
20240119,204400,254340205,4265,4265,4265,4265,0
|
|
20240119,204300,254340205,4265,4265,4265,4265,0
|
|
20240119,204200,254340205,4265,4265,4265,4265,0
|
|
20240119,204100,254340205,4265,4265,4265,4265,0
|
|
20240119,204000,254340205,4265,4265,4265,4265,0
|
|
20240119,203900,254340205,4265,4265,4265,4265,0
|
|
20240119,203800,254340205,4265,4265,4265,4265,0
|
|
20240119,203700,254340205,4265,4265,4265,4265,0
|
|
20240119,203600,254340205,4265,4265,4265,4265,0
|
|
20240119,203500,254340205,4265,4265,4265,4265,0
|
|
20240119,203400,254340205,4265,4265,4265,4265,0
|
|
20240119,203300,254340205,4265,4265,4265,4265,1505
|
|
20240119,203200,254340205,4265,4265,4265,4265,0
|
|
20240119,203100,254340205,4265,4265,4265,4265,0
|
|
20240119,203000,254340205,4265,4265,4265,4265,0
|
|
20240119,202900,254340205,4265,4265,4265,4265,0
|
|
20240119,202800,254340205,4265,4265,4265,4265,0
|
|
20240119,202700,254340205,4265,4265,4265,4265,0
|
|
20240119,202600,254340205,4265,4265,4265,4265,0
|
|
20240119,202500,254340205,4265,4265,4265,4265,0
|
|
20240119,202400,254340205,4265,4265,4265,4265,0
|
|
20240119,202300,254340205,4265,4265,4265,4265,0
|
|
20240119,202200,254340205,4265,4265,4265,4265,0
|
|
20240119,202100,254340205,4265,4265,4265,4265,0
|
|
20240119,202000,254340205,4265,4265,4265,4265,0
|
|
20240119,201900,254340205,4265,4265,4265,4265,0
|
|
20240119,201800,254340205,4265,4265,4265,4265,0
|
|
20240119,201700,254340205,4265,4265,4265,4265,0
|
|
20240119,201600,254340205,4265,4265,4265,4265,0
|
|
20240119,201500,254340205,4265,4265,4265,4265,0
|
|
20240119,201400,254340205,4265,4265,4265,4265,0
|
|
20240119,201300,254340205,4265,4265,4265,4265,0
|
|
20240119,201200,254340205,4265,4265,4265,4265,0
|
|
20240119,201100,254340205,4265,4265,4265,4265,0
|
|
20240119,201000,254340205,4265,4265,4265,4265,0
|
|
20240119,200900,254340205,4265,4265,4265,4265,0
|
|
20240119,200800,254340205,4265,4265,4265,4265,0
|
|
20240119,200700,254340205,4265,4265,4265,4265,0
|
|
20240119,200600,254340205,4265,4265,4265,4265,0
|
|
20240119,200500,254340205,4265,4265,4265,4265,0
|
|
20240119,200400,254340205,4265,4265,4265,4265,0
|
|
20240119,200300,254340205,4265,4265,4265,4265,1505
|
|
20240119,200200,254340205,4265,4265,4265,4265,0
|
|
20240119,200100,254340205,4265,4265,4265,4265,0
|
|
20240119,200000,254340205,4265,4265,4265,4265,0
|
|
20240119,195900,254340205,4265,4265,4265,4265,0
|
|
20240119,195800,254340205,4265,4265,4265,4265,0
|
|
20240119,195700,254340205,4265,4265,4265,4265,0
|
|
20240119,195600,254340205,4265,4265,4265,4265,0
|
|
20240119,195500,254340205,4265,4265,4265,4265,0
|
|
20240119,195400,254340205,4265,4265,4265,4265,0
|
|
20240119,195300,254340205,4265,4265,4265,4265,0
|
|
20240119,195200,254340205,4265,4265,4265,4265,0
|
|
20240119,195100,254340205,4265,4265,4265,4265,0
|
|
20240119,195000,254340205,4265,4265,4265,4265,0
|
|
20240119,194900,254340205,4265,4265,4265,4265,0
|
|
20240119,194800,254340205,4265,4265,4265,4265,0
|
|
20240119,194700,254340205,4265,4265,4265,4265,0
|
|
20240119,194600,254340205,4265,4265,4265,4265,0
|
|
20240119,194500,254340205,4265,4265,4265,4265,0
|
|
20240119,194400,254340205,4265,4265,4265,4265,0
|
|
20240119,194300,254340205,4265,4265,4265,4265,0
|
|
20240119,194200,254340205,4265,4265,4265,4265,0
|
|
20240119,194100,254340205,4265,4265,4265,4265,0
|
|
20240119,194000,254340205,4265,4265,4265,4265,0
|
|
20240119,193900,254340205,4265,4265,4265,4265,0
|
|
20240119,193800,254340205,4265,4265,4265,4265,0
|
|
20240119,193700,254340205,4265,4265,4265,4265,0
|
|
20240119,193600,254340205,4265,4265,4265,4265,0
|
|
20240119,193500,254340205,4265,4265,4265,4265,0
|
|
20240119,193400,254340205,4265,4265,4265,4265,0
|
|
20240119,193300,254340205,4265,4265,4265,4265,1505
|
|
20240119,193200,254340205,4265,4265,4265,4265,0
|
|
20240119,193100,254340205,4265,4265,4265,4265,0
|
|
20240119,193000,254340205,4265,4265,4265,4265,0
|
|
20240119,192900,254340205,4265,4265,4265,4265,0
|
|
20240119,192800,254340205,4265,4265,4265,4265,0
|
|
20240119,192700,254340205,4265,4265,4265,4265,0
|
|
20240119,192600,254340205,4265,4265,4265,4265,0
|
|
20240119,192500,254340205,4265,4265,4265,4265,0
|
|
20240119,192400,254340205,4265,4265,4265,4265,0
|
|
20240119,192300,254340205,4265,4265,4265,4265,0
|
|
20240119,192200,254340205,4265,4265,4265,4265,0
|
|
20240119,192100,254340205,4265,4265,4265,4265,0
|
|
20240119,192000,254340205,4265,4265,4265,4265,0
|
|
20240119,191900,254340205,4265,4265,4265,4265,0
|
|
20240119,191800,254340205,4265,4265,4265,4265,0
|
|
20240119,191700,254340205,4265,4265,4265,4265,0
|
|
20240119,191600,254340205,4265,4265,4265,4265,0
|
|
20240119,191500,254340205,4265,4265,4265,4265,0
|
|
20240119,191400,254340205,4265,4265,4265,4265,0
|
|
20240119,191300,254340205,4265,4265,4265,4265,0
|
|
20240119,191200,254340205,4265,4265,4265,4265,0
|
|
20240119,191100,254340205,4265,4265,4265,4265,0
|
|
20240119,191000,254340205,4265,4265,4265,4265,0
|
|
20240119,190900,254340205,4265,4265,4265,4265,0
|
|
20240119,190800,254340205,4265,4265,4265,4265,0
|
|
20240119,190700,254340205,4265,4265,4265,4265,0
|
|
20240119,190600,254340205,4265,4265,4265,4265,0
|
|
20240119,190500,254340205,4265,4265,4265,4265,0
|
|
20240119,190400,254340205,4265,4265,4265,4265,0
|
|
20240119,190300,254340205,4265,4265,4265,4265,1505
|
|
20240119,190200,254340205,4265,4265,4265,4265,0
|
|
20240119,190100,254340205,4265,4265,4265,4265,0
|
|
20240119,190000,254340205,4265,4265,4265,4265,0
|
|
20240119,185900,254340205,4265,4265,4265,4265,0
|
|
20240119,185800,254340205,4265,4265,4265,4265,0
|
|
20240119,185700,254340205,4265,4265,4265,4265,0
|
|
20240119,185600,254340205,4265,4265,4265,4265,0
|
|
20240119,185500,254340205,4265,4265,4265,4265,0
|
|
20240119,185400,254340205,4265,4265,4265,4265,0
|
|
20240119,185300,254340205,4265,4265,4265,4265,0
|
|
20240119,185200,254340205,4265,4265,4265,4265,0
|
|
20240119,185100,254340205,4265,4265,4265,4265,0
|
|
20240119,185000,254340205,4265,4265,4265,4265,0
|
|
20240119,184900,254340205,4265,4265,4265,4265,0
|
|
20240119,184800,254340205,4265,4265,4265,4265,0
|
|
20240119,184700,254340205,4265,4265,4265,4265,0
|
|
20240119,184600,254340205,4265,4265,4265,4265,0
|
|
20240119,184500,254340205,4265,4265,4265,4265,0
|
|
20240119,184400,254340205,4265,4265,4265,4265,0
|
|
20240119,184300,254340205,4265,4265,4265,4265,0
|
|
20240119,184200,254340205,4265,4265,4265,4265,0
|
|
20240119,184100,254340205,4265,4265,4265,4265,0
|
|
20240119,184000,254340205,4265,4265,4265,4265,0
|
|
20240119,183900,254340205,4265,4265,4265,4265,0
|
|
20240119,183800,254340205,4265,4265,4265,4265,0
|
|
20240119,183700,254340205,4265,4265,4265,4265,0
|
|
20240119,183600,254340205,4265,4265,4265,4265,0
|
|
20240119,183500,254340205,4265,4265,4265,4265,0
|
|
20240119,183400,254340205,4265,4265,4265,4265,0
|
|
20240119,183300,254340205,4265,4265,4265,4265,1505
|
|
20240119,183200,254340205,4265,4265,4265,4265,0
|
|
20240119,183100,254340205,4265,4265,4265,4265,0
|
|
20240119,183000,254340205,4265,4265,4265,4265,0
|
|
20240119,182900,254340205,4265,4265,4265,4265,0
|
|
20240119,182800,254340205,4265,4265,4265,4265,0
|
|
20240119,182700,254340205,4265,4265,4265,4265,0
|
|
20240119,182600,254340205,4265,4265,4265,4265,0
|
|
20240119,182500,254340205,4265,4265,4265,4265,0
|
|
20240119,182400,254340205,4265,4265,4265,4265,0
|
|
20240119,182300,254340205,4265,4265,4265,4265,0
|
|
20240119,182200,254340205,4265,4265,4265,4265,0
|
|
20240119,182100,254340205,4265,4265,4265,4265,0
|
|
20240119,182000,254340205,4265,4265,4265,4265,0
|
|
20240119,181900,254340205,4265,4265,4265,4265,0
|
|
20240119,181800,254340205,4265,4265,4265,4265,0
|
|
20240119,181700,254340205,4265,4265,4265,4265,0
|
|
20240119,181600,254340205,4265,4265,4265,4265,0
|
|
20240119,181500,254340205,4265,4265,4265,4265,0
|
|
20240119,181400,254340205,4265,4265,4265,4265,0
|
|
20240119,181300,254340205,4265,4265,4265,4265,0
|
|
20240119,181200,254340205,4265,4265,4265,4265,0
|
|
20240119,181100,254340205,4265,4265,4265,4265,0
|
|
20240119,181000,254340205,4265,4265,4265,4265,0
|
|
20240119,180900,254340205,4265,4265,4265,4265,0
|
|
20240119,180800,254340205,4265,4265,4265,4265,0
|
|
20240119,180700,254340205,4265,4265,4265,4265,0
|
|
20240119,180600,254340205,4265,4265,4265,4265,0
|
|
20240119,180500,254340205,4265,4265,4265,4265,0
|
|
20240119,180400,254340205,4265,4265,4265,4265,0
|
|
20240119,180300,254340205,4265,4265,4265,4265,1505
|
|
20240119,180200,254340205,4265,4265,4265,4265,0
|
|
20240119,180100,254340205,4265,4265,4265,4265,0
|
|
20240119,180000,254340205,4265,4265,4265,4265,0
|
|
20240119,175900,254340205,4265,4265,4265,4265,0
|
|
20240119,175800,254340205,4265,4265,4265,4265,0
|
|
20240119,175700,254340205,4265,4265,4265,4265,0
|
|
20240119,175600,254340205,4265,4265,4265,4265,0
|
|
20240119,175500,254340205,4265,4265,4265,4265,0
|
|
20240119,175400,254340205,4265,4265,4265,4265,0
|
|
20240119,175300,254340205,4265,4265,4265,4265,0
|
|
20240119,175200,254340205,4265,4265,4265,4265,0
|
|
20240119,175100,254340205,4265,4265,4265,4265,0
|
|
20240119,175000,254340205,4265,4265,4265,4265,0
|
|
20240119,174900,254340205,4265,4265,4265,4265,0
|
|
20240119,174800,254340205,4265,4265,4265,4265,0
|
|
20240119,174700,254340205,4265,4265,4265,4265,0
|
|
20240119,174600,254340205,4265,4265,4265,4265,0
|
|
20240119,174500,254340205,4265,4265,4265,4265,0
|
|
20240119,174400,254340205,4265,4265,4265,4265,0
|
|
20240119,174300,254340205,4265,4265,4265,4265,0
|
|
20240119,174200,254340205,4265,4265,4265,4265,0
|
|
20240119,174100,254340205,4265,4265,4265,4265,0
|
|
20240119,174000,254340205,4265,4265,4265,4265,0
|
|
20240119,173900,254340205,4265,4265,4265,4265,0
|
|
20240119,173800,254340205,4265,4265,4265,4265,0
|
|
20240119,173700,254340205,4265,4265,4265,4265,0
|
|
20240119,173600,254340205,4265,4265,4265,4265,0
|
|
20240119,173500,254340205,4265,4265,4265,4265,0
|
|
20240119,173400,254340205,4265,4265,4265,4265,0
|
|
20240119,173300,254340205,4265,4265,4265,4265,1505
|
|
20240119,173200,254340205,4265,4265,4265,4265,0
|
|
20240119,173100,254340205,4265,4265,4265,4265,0
|
|
20240119,173000,254340205,4265,4265,4265,4265,0
|
|
20240119,172900,254340205,4265,4265,4265,4265,0
|
|
20240119,172800,254340205,4265,4265,4265,4265,0
|
|
20240119,172700,254340205,4265,4265,4265,4265,0
|
|
20240119,172600,254340205,4265,4265,4265,4265,0
|
|
20240119,172500,254340205,4265,4265,4265,4265,0
|
|
20240119,172400,254340205,4265,4265,4265,4265,0
|
|
20240119,172300,254340205,4265,4265,4265,4265,0
|
|
20240119,172200,254340205,4265,4265,4265,4265,0
|
|
20240119,172100,254340205,4265,4265,4265,4265,0
|
|
20240119,172000,254340205,4265,4265,4265,4265,0
|
|
20240119,171900,254340205,4265,4265,4265,4265,0
|
|
20240119,171800,254340205,4265,4265,4265,4265,0
|
|
20240119,171700,254340205,4265,4265,4265,4265,0
|
|
20240119,171600,254340205,4265,4265,4265,4265,0
|
|
20240119,171500,254340205,4265,4265,4265,4265,0
|
|
20240119,171400,254340205,4265,4265,4265,4265,0
|
|
20240119,171300,254340205,4265,4265,4265,4265,0
|
|
20240119,171200,254340205,4265,4265,4265,4265,0
|
|
20240119,171100,254340205,4265,4265,4265,4265,0
|
|
20240119,171000,254340205,4265,4265,4265,4265,0
|
|
20240119,170900,254340205,4265,4265,4265,4265,0
|
|
20240119,170800,254340205,4265,4265,4265,4265,0
|
|
20240119,170700,254340205,4265,4265,4265,4265,0
|
|
20240119,170600,254340205,4265,4265,4265,4265,0
|
|
20240119,170500,254340205,4265,4265,4265,4265,0
|
|
20240119,170400,254340205,4265,4265,4265,4265,0
|
|
20240119,170300,254340205,4265,4265,4265,4265,1505
|
|
20240119,170200,254340205,4265,4265,4265,4265,0
|
|
20240119,170100,254340205,4265,4265,4265,4265,0
|
|
20240119,170000,254340205,4265,4265,4265,4265,0
|
|
20240119,165900,254340205,4265,4265,4265,4265,0
|
|
20240119,165800,254340205,4265,4265,4265,4265,0
|
|
20240119,165700,254340205,4265,4265,4265,4265,0
|
|
20240119,165600,254340205,4265,4265,4265,4265,0
|
|
20240119,165500,254340205,4265,4265,4265,4265,0
|
|
20240119,165400,254340205,4265,4265,4265,4265,0
|
|
20240119,165300,254340205,4265,4265,4265,4265,0
|
|
20240119,165200,254340205,4265,4265,4265,4265,0
|
|
20240119,165100,254340205,4265,4265,4265,4265,0
|
|
20240119,165000,254340205,4265,4265,4265,4265,0
|
|
20240119,164900,254340205,4265,4265,4265,4265,0
|
|
20240119,164800,254340205,4265,4265,4265,4265,0
|
|
20240119,164700,254340205,4265,4265,4265,4265,0
|
|
20240119,164600,254340205,4265,4265,4265,4265,0
|
|
20240119,164500,254340205,4265,4265,4265,4265,0
|
|
20240119,164400,254340205,4265,4265,4265,4265,0
|
|
20240119,164300,254340205,4265,4265,4265,4265,0
|
|
20240119,164200,254340205,4265,4265,4265,4265,0
|
|
20240119,164100,254340205,4265,4265,4265,4265,0
|
|
20240119,164000,254340205,4265,4265,4265,4265,0
|
|
20240119,163900,254340205,4265,4265,4265,4265,0
|
|
20240119,163800,254340205,4265,4265,4265,4265,0
|
|
20240119,163700,254340205,4265,4265,4265,4265,0
|
|
20240119,163600,254340205,4265,4265,4265,4265,0
|
|
20240119,163500,254340205,4265,4265,4265,4265,0
|
|
20240119,163400,254340205,4265,4265,4265,4265,0
|
|
20240119,163300,254340205,4265,4265,4265,4265,1505
|
|
20240119,163200,254340205,4265,4265,4265,4265,0
|
|
20240119,163100,254340205,4265,4265,4265,4265,0
|
|
20240119,163000,254340205,4265,4265,4265,4265,0
|
|
20240119,162900,254340205,4265,4265,4265,4265,0
|
|
20240119,162800,254340205,4265,4265,4265,4265,0
|
|
20240119,162700,254340205,4265,4265,4265,4265,0
|
|
20240119,162600,254340205,4265,4265,4265,4265,0
|
|
20240119,162500,254340205,4265,4265,4265,4265,0
|
|
20240119,162400,254340205,4265,4265,4265,4265,0
|
|
20240119,162300,254340205,4265,4265,4265,4265,0
|
|
20240119,162200,254340205,4265,4265,4265,4265,0
|
|
20240119,162100,254340205,4265,4265,4265,4265,0
|
|
20240119,162000,254340205,4265,4265,4265,4265,0
|
|
20240119,161900,254340205,4265,4265,4265,4265,0
|
|
20240119,161800,254340205,4265,4265,4265,4265,0
|
|
20240119,161700,254340205,4265,4265,4265,4265,0
|
|
20240119,161600,254340205,4265,4265,4265,4265,0
|
|
20240119,161500,254340205,4265,4265,4265,4265,0
|
|
20240119,161400,254340205,4265,4265,4265,4265,0
|
|
20240119,161300,254340205,4265,4265,4265,4265,0
|
|
20240119,161200,254340205,4265,4265,4265,4265,0
|
|
20240119,161100,254340205,4265,4265,4265,4265,0
|
|
20240119,161000,254340205,4265,4265,4265,4265,0
|
|
20240119,160900,254340205,4265,4265,4265,4265,0
|
|
20240119,160800,254340205,4265,4265,4265,4265,0
|
|
20240119,160700,254340205,4265,4265,4265,4265,0
|
|
20240119,160600,254340205,4265,4265,4265,4265,0
|
|
20240119,160500,254340205,4265,4265,4265,4265,0
|
|
20240119,160400,254340205,4265,4265,4265,4265,0
|
|
20240119,160300,254340205,4265,4265,4265,4265,1505
|
|
20240119,160200,254340205,4265,4265,4265,4265,0
|
|
20240119,160100,254340205,4265,4265,4265,4265,0
|
|
20240119,160000,254340205,4265,4265,4265,4265,0
|
|
20240119,155900,254340205,4265,4265,4265,4265,0
|
|
20240119,155800,254340205,4265,4265,4265,4265,0
|
|
20240119,155700,254340205,4265,4265,4265,4265,0
|
|
20240119,155600,254340205,4265,4265,4265,4265,0
|
|
20240119,155500,254340205,4265,4265,4265,4265,0
|
|
20240119,155400,254340205,4265,4265,4265,4265,0
|
|
20240119,155300,254340205,4265,4265,4265,4265,0
|
|
20240119,155200,254340205,4265,4265,4265,4265,0
|
|
20240119,155100,254340205,4265,4265,4265,4265,0
|
|
20240119,155000,254340205,4265,4265,4265,4265,0
|
|
20240119,154900,254340205,4265,4265,4265,4265,0
|
|
20240119,154800,254340205,4265,4265,4265,4265,0
|
|
20240119,154700,254340205,4265,4265,4265,4265,0
|
|
20240119,154600,254340205,4265,4265,4265,4265,0
|
|
20240119,154500,254340205,4265,4265,4265,4265,0
|
|
20240119,154400,254340205,4265,4265,4265,4265,0
|
|
20240119,154300,254340205,4265,4265,4265,4265,0
|
|
20240119,154200,254340205,4265,4265,4265,4265,0
|
|
20240119,154100,254340205,4265,4265,4265,4265,0
|
|
20240119,154000,254340205,4265,4265,4265,4265,0
|
|
20240119,153900,254340205,4265,4265,4265,4265,0
|
|
20240119,153800,254340205,4265,4265,4265,4265,0
|
|
20240119,153700,254340205,4265,4265,4265,4265,0
|
|
20240119,153600,254340205,4265,4265,4265,4265,0
|
|
20240119,153500,254340205,4265,4265,4265,4265,0
|
|
20240119,153400,254340205,4265,4265,4265,4265,0
|
|
20240119,153300,254340205,4265,4265,4265,4265,1505
|
|
20240119,153200,254340205,4265,4265,4265,4265,0
|
|
20240119,153100,254340205,4265,4265,4265,4265,0
|
|
20240119,153000,254340205,4265,4265,4265,4265,1505
|
|
20240119,152900,247921380,4265,4265,4265,4265,0
|
|
20240119,152800,247921380,4265,4265,4265,4265,0
|
|
20240119,152700,247921380,4265,4265,4265,4265,0
|
|
20240119,152600,247921380,4265,4265,4265,4265,0
|
|
20240119,152500,247921380,4265,4265,4265,4265,0
|
|
20240119,152400,247921380,4265,4265,4265,4265,0
|
|
20240119,152300,247921380,4265,4265,4265,4265,0
|
|
20240119,152200,247921380,4265,4265,4265,4265,0
|
|
20240119,152100,247921380,4265,4265,4265,4265,0
|
|
20240119,152000,247921380,4265,4265,4265,4265,0
|
|
20240119,151900,247921380,4265,4265,4265,4265,28
|
|
20240119,151800,247801960,4270,4265,4270,4265,59
|
|
20240119,151700,247550260,4265,4260,4265,4260,1006
|
|
20240119,151600,243260380,4260,4230,4260,4230,2
|
|
20240119,151500,243251890,4230,4230,4230,4230,0
|
|
20240119,151400,243251890,4230,4230,4230,4230,165
|
|
20240119,151300,242553940,4230,4260,4260,4230,636
|
|
20240119,151200,239863600,4260,4240,4260,4240,320
|
|
20240119,151100,238506385,4240,4240,4240,4240,0
|
|
20240119,151000,238506385,4240,4220,4240,4220,5
|
|
20240119,150900,238485265,4220,4220,4220,4220,0
|
|
20240119,150800,238485265,4220,4220,4220,4220,0
|
|
20240119,150700,238485265,4220,4220,4220,4220,0
|
|
20240119,150600,238485265,4220,4220,4220,4220,1
|
|
20240119,150500,238481045,4220,4225,4225,4220,237
|
|
20240119,150400,237480005,4235,4235,4235,4235,0
|
|
20240119,150300,237480005,4235,4235,4235,4235,100
|
|
20240119,150200,237056505,4225,4225,4225,4225,1149
|
|
20240119,150100,232201980,4225,4225,4225,4225,149
|
|
20240119,150000,231572455,4220,4220,4220,4220,0
|
|
20240119,145900,231572455,4220,4220,4220,4220,0
|
|
20240119,145800,231572455,4220,4225,4225,4220,414
|
|
20240119,145700,229824190,4220,4220,4220,4220,0
|
|
20240119,145600,229824190,4220,4220,4220,4220,0
|
|
20240119,145500,229824190,4220,4220,4220,4220,422
|
|
20240119,145400,228043350,4220,4220,4220,4220,23
|
|
20240119,145300,227946290,4220,4220,4220,4220,150
|
|
20240119,145200,227313290,4220,4220,4220,4220,0
|
|
20240119,145100,227313290,4220,4220,4220,4220,39
|
|
20240119,145000,227148710,4220,4220,4220,4220,0
|
|
20240119,144900,227148710,4220,4220,4220,4220,161
|
|
20240119,144800,226469290,4220,4220,4220,4220,1
|
|
20240119,144700,226465070,4220,4220,4220,4220,0
|
|
20240119,144600,226465070,4220,4220,4220,4220,64
|
|
20240119,144500,226194990,4220,4220,4220,4220,0
|
|
20240119,144400,226194990,4220,4220,4220,4220,0
|
|
20240119,144300,226194990,4220,4220,4220,4220,200
|
|
20240119,144200,225350990,4220,4220,4220,4220,286
|
|
20240119,144100,224144070,4220,4220,4220,4220,0
|
|
20240119,144000,224144070,4220,4220,4220,4220,34
|
|
20240119,143900,224000590,4220,4220,4220,4220,19
|
|
20240119,143800,223920410,4220,4220,4220,4220,1
|
|
20240119,143700,223916190,4220,4220,4220,4220,50
|
|
20240119,143600,223705190,4220,4220,4220,4220,0
|
|
20240119,143500,223705190,4220,4220,4220,4220,0
|
|
20240119,143400,223705190,4220,4220,4220,4220,0
|
|
20240119,143300,223705190,4220,4220,4220,4220,0
|
|
20240119,143200,223705190,4220,4220,4220,4220,0
|
|
20240119,143100,223705190,4220,4220,4220,4220,0
|
|
20240119,143000,223705190,4220,4220,4220,4220,31
|
|
20240119,142900,223574370,4220,4220,4220,4220,0
|
|
20240119,142800,223574370,4220,4220,4220,4220,1187
|
|
20240119,142700,218565230,4215,4215,4215,4215,1
|
|
20240119,142600,218561015,4220,4220,4220,4220,2189
|
|
20240119,142500,209323435,4220,4215,4220,4215,1011
|
|
20240119,142400,205057070,4220,4220,4220,4220,1
|
|
20240119,142300,205052850,4220,4220,4220,4220,0
|
|
20240119,142200,205052850,4220,4220,4220,4220,0
|
|
20240119,142100,205052850,4220,4220,4220,4220,504
|
|
20240119,142000,202925970,4220,4225,4225,4220,691
|
|
20240119,141900,200009490,4230,4230,4230,4230,0
|
|
20240119,141800,200009490,4230,4230,4230,4230,0
|
|
20240119,141700,200009490,4230,4230,4230,4230,1
|
|
20240119,141600,200005260,4225,4225,4225,4225,0
|
|
20240119,141500,200005260,4225,4225,4225,4225,100
|
|
20240119,141400,199582760,4225,4225,4225,4225,20
|
|
20240119,141300,199498260,4225,4225,4225,4225,8
|
|
20240119,141200,199464460,4225,4225,4225,4225,21
|
|
20240119,141100,199375735,4225,4225,4225,4225,0
|
|
20240119,141000,199375735,4225,4225,4225,4225,118
|
|
20240119,140900,198877185,4225,4225,4225,4225,0
|
|
20240119,140800,198877185,4225,4225,4225,4225,200
|
|
20240119,140700,198032185,4230,4230,4230,4230,0
|
|
20240119,140600,198032185,4230,4230,4230,4230,12
|
|
20240119,140500,197981425,4225,4225,4225,4225,0
|
|
20240119,140400,197981425,4225,4225,4225,4225,0
|
|
20240119,140300,197981425,4225,4225,4225,4225,0
|
|
20240119,140200,197981425,4225,4225,4225,4225,0
|
|
20240119,140100,197981425,4225,4225,4225,4225,0
|
|
20240119,140000,197981425,4225,4225,4225,4225,0
|
|
20240119,135900,197981425,4225,4225,4225,4225,0
|
|
20240119,135800,197981425,4225,4225,4225,4225,0
|
|
20240119,135700,197981425,4225,4230,4230,4225,479
|
|
20240119,135600,195957605,4240,4240,4240,4240,295
|
|
20240119,135500,194706805,4240,4240,4240,4240,1
|
|
20240119,135400,194702565,4240,4240,4240,4240,0
|
|
20240119,135300,194702565,4240,4240,4240,4240,1
|
|
20240119,135200,194698325,4235,4235,4235,4235,4
|
|
20240119,135100,194681385,4235,4235,4235,4235,0
|
|
20240119,135000,194681385,4235,4235,4235,4235,0
|
|
20240119,134900,194681385,4235,4235,4235,4235,1
|
|
20240119,134800,194677150,4235,4235,4235,4235,0
|
|
20240119,134700,194677150,4235,4225,4235,4225,51
|
|
20240119,134600,194461665,4225,4225,4225,4225,0
|
|
20240119,134500,194461665,4225,4225,4225,4225,0
|
|
20240119,134400,194461665,4225,4240,4240,4225,3392
|
|
20240119,134300,180117920,4240,4240,4240,4240,0
|
|
20240119,134200,180117920,4240,4240,4240,4240,1
|
|
20240119,134100,180113680,4260,4260,4260,4260,0
|
|
20240119,134000,180113680,4260,4260,4260,4260,0
|
|
20240119,133900,180113680,4260,4260,4260,4260,1
|
|
20240119,133800,180109420,4260,4260,4260,4260,0
|
|
20240119,133700,180109420,4260,4260,4260,4260,1
|
|
20240119,133600,180105160,4260,4260,4260,4260,0
|
|
20240119,133500,180105160,4260,4260,4260,4260,1
|
|
20240119,133400,180100900,4260,4240,4260,4240,72
|
|
20240119,133300,179795000,4260,4260,4260,4260,2
|
|
20240119,133200,179786480,4240,4240,4240,4240,0
|
|
20240119,133100,179786480,4240,4240,4240,4240,0
|
|
20240119,133000,179786480,4240,4240,4240,4240,256
|
|
20240119,132900,178701040,4230,4230,4230,4230,0
|
|
20240119,132800,178701040,4230,4230,4230,4230,0
|
|
20240119,132700,178701040,4230,4230,4230,4230,0
|
|
20240119,132600,178701040,4230,4230,4230,4230,0
|
|
20240119,132500,178701040,4230,4230,4230,4230,0
|
|
20240119,132400,178701040,4230,4230,4230,4230,0
|
|
20240119,132300,178701040,4230,4230,4230,4230,0
|
|
20240119,132200,178701040,4230,4230,4230,4230,0
|
|
20240119,132100,178701040,4230,4230,4230,4230,300
|
|
20240119,132000,177432040,4230,4230,4230,4230,0
|
|
20240119,131900,177432040,4230,4230,4230,4230,101
|
|
20240119,131800,177004810,4230,4230,4230,4230,1
|
|
20240119,131700,177000580,4230,4230,4230,4230,0
|
|
20240119,131600,177000580,4230,4230,4230,4230,177
|
|
20240119,131500,176251870,4240,4240,4240,4240,0
|
|
20240119,131400,176251870,4240,4240,4240,4240,50
|
|
20240119,131300,176039870,4240,4240,4240,4240,0
|
|
20240119,131200,176039870,4240,4240,4240,4240,0
|
|
20240119,131100,176039870,4240,4240,4240,4240,1
|
|
20240119,131000,176035630,4230,4230,4230,4230,0
|
|
20240119,130900,176035630,4230,4230,4230,4230,1
|
|
20240119,130800,176031400,4235,4235,4235,4235,1
|
|
20240119,130700,176027165,4235,4235,4235,4235,0
|
|
20240119,130600,176027165,4235,4235,4235,4235,0
|
|
20240119,130500,176027165,4235,4235,4235,4235,0
|
|
20240119,130400,176027165,4235,4235,4235,4235,0
|
|
20240119,130300,176027165,4235,4235,4235,4235,210
|
|
20240119,130200,175137815,4245,4235,4245,4235,201
|
|
20240119,130100,174284580,4245,4245,4245,4245,30
|
|
20240119,130000,174157230,4245,4245,4245,4245,1
|
|
20240119,125900,174152985,4235,4235,4235,4235,0
|
|
20240119,125800,174152985,4235,4235,4235,4235,0
|
|
20240119,125700,174152985,4235,4235,4235,4235,0
|
|
20240119,125600,174152985,4235,4235,4235,4235,34
|
|
20240119,125500,174008995,4235,4240,4240,4235,400
|
|
20240119,125400,172313815,4260,4255,4260,4255,61
|
|
20240119,125300,172054255,4255,4255,4255,4255,0
|
|
20240119,125200,172054255,4255,4255,4255,4255,237
|
|
20240119,125100,171045820,4255,4255,4255,4255,1
|
|
20240119,125000,171041565,4250,4250,4250,4250,10
|
|
20240119,124900,170999065,4250,4250,4250,4250,0
|
|
20240119,124800,170999065,4250,4250,4250,4250,1
|
|
20240119,124700,170994815,4230,4230,4230,4230,0
|
|
20240119,124600,170994815,4230,4230,4230,4230,0
|
|
20240119,124500,170994815,4230,4230,4230,4230,0
|
|
20240119,124400,170994815,4230,4230,4230,4230,6
|
|
20240119,124300,170969435,4245,4245,4245,4245,0
|
|
20240119,124200,170969435,4245,4245,4245,4245,24
|
|
20240119,124100,170867555,4250,4250,4250,4250,0
|
|
20240119,124000,170867555,4250,4250,4250,4250,0
|
|
20240119,123900,170867555,4250,4250,4250,4250,1
|
|
20240119,123800,170863305,4230,4230,4230,4230,0
|
|
20240119,123700,170863305,4230,4230,4230,4230,0
|
|
20240119,123600,170863305,4230,4230,4230,4230,1600
|
|
20240119,123500,164095305,4230,4230,4230,4230,0
|
|
20240119,123400,164095305,4230,4230,4230,4230,0
|
|
20240119,123300,164095305,4230,4230,4230,4230,151
|
|
20240119,123200,163456575,4230,4230,4230,4230,20
|
|
20240119,123100,163371975,4225,4225,4225,4225,0
|
|
20240119,123000,163371975,4225,4225,4225,4225,0
|
|
20240119,122900,163371975,4225,4225,4225,4225,0
|
|
20240119,122800,163371975,4225,4225,4225,4225,0
|
|
20240119,122700,163371975,4225,4225,4225,4225,0
|
|
20240119,122600,163371975,4225,4225,4225,4225,0
|
|
20240119,122500,163371975,4225,4225,4225,4225,0
|
|
20240119,122400,163371975,4225,4225,4225,4225,0
|
|
20240119,122300,163371975,4225,4225,4225,4225,0
|
|
20240119,122200,163371975,4225,4225,4225,4225,0
|
|
20240119,122100,163371975,4225,4225,4225,4225,0
|
|
20240119,122000,163371975,4225,4225,4225,4225,0
|
|
20240119,121900,163371975,4225,4225,4225,4225,0
|
|
20240119,121800,163371975,4225,4230,4230,4225,436
|
|
20240119,121700,161529185,4225,4225,4225,4225,0
|
|
20240119,121600,161529185,4225,4225,4225,4225,0
|
|
20240119,121500,161529185,4225,4225,4225,4225,0
|
|
20240119,121400,161529185,4225,4225,4225,4225,0
|
|
20240119,121300,161529185,4225,4225,4225,4225,0
|
|
20240119,121200,161529185,4225,4225,4225,4225,0
|
|
20240119,121100,161529185,4225,4225,4225,4225,0
|
|
20240119,121000,161529185,4225,4225,4225,4225,1
|
|
20240119,120900,161524960,4245,4225,4245,4225,6
|
|
20240119,120800,161499590,4220,4220,4220,4220,0
|
|
20240119,120700,161499590,4220,4220,4220,4220,0
|
|
20240119,120600,161499590,4220,4220,4220,4220,0
|
|
20240119,120500,161499590,4220,4220,4220,4220,0
|
|
20240119,120400,161499590,4220,4220,4220,4220,0
|
|
20240119,120300,161499590,4220,4220,4220,4220,0
|
|
20240119,120200,161499590,4220,4225,4225,4220,611
|
|
20240119,120100,158919875,4240,4240,4240,4240,0
|
|
20240119,120000,158919875,4240,4240,4240,4240,0
|
|
20240119,115900,158919875,4240,4240,4240,4240,0
|
|
20240119,115800,158919875,4240,4240,4240,4240,0
|
|
20240119,115700,158919875,4240,4240,4240,4240,0
|
|
20240119,115600,158919875,4240,4240,4240,4240,0
|
|
20240119,115500,158919875,4240,4240,4240,4240,0
|
|
20240119,115400,158919875,4240,4240,4240,4240,583
|
|
20240119,115300,156447955,4220,4220,4220,4220,0
|
|
20240119,115200,156447955,4220,4225,4225,4220,223
|
|
20240119,115100,155506345,4225,4230,4230,4225,307
|
|
20240119,115000,154207785,4230,4230,4230,4230,0
|
|
20240119,114900,154207785,4230,4240,4240,4230,195
|
|
20240119,114800,153381430,4240,4245,4245,4240,288
|
|
20240119,114700,152159870,4245,4245,4245,4245,210
|
|
20240119,114600,151268420,4250,4250,4250,4250,0
|
|
20240119,114500,151268420,4250,4250,4250,4250,0
|
|
20240119,114400,151268420,4250,4250,4250,4250,0
|
|
20240119,114300,151268420,4250,4250,4250,4250,0
|
|
20240119,114200,151268420,4250,4250,4250,4250,0
|
|
20240119,114100,151268420,4250,4250,4250,4250,0
|
|
20240119,114000,151268420,4250,4250,4250,4250,1
|
|
20240119,113900,151264170,4250,4250,4250,4250,0
|
|
20240119,113800,151264170,4250,4250,4250,4250,0
|
|
20240119,113700,151264170,4250,4250,4250,4250,0
|
|
20240119,113600,151264170,4250,4250,4250,4250,33
|
|
20240119,113500,151123920,4250,4250,4250,4250,0
|
|
20240119,113400,151123920,4250,4250,4250,4250,3
|
|
20240119,113300,151111170,4250,4250,4250,4250,800
|
|
20240119,113200,147711170,4250,4255,4255,4250,232
|
|
20240119,113100,146725160,4265,4265,4265,4265,0
|
|
20240119,113000,146725160,4265,4265,4265,4265,20
|
|
20240119,112900,146639860,4265,4265,4265,4265,0
|
|
20240119,112800,146639860,4265,4265,4265,4265,0
|
|
20240119,112700,146639860,4265,4265,4265,4265,0
|
|
20240119,112600,146639860,4265,4265,4265,4265,0
|
|
20240119,112500,146639860,4265,4265,4265,4265,55
|
|
20240119,112400,146405285,4265,4265,4265,4265,0
|
|
20240119,112300,146405285,4265,4265,4265,4265,0
|
|
20240119,112200,146405285,4265,4265,4265,4265,1
|
|
20240119,112100,146401020,4270,4270,4270,4270,1
|
|
20240119,112000,146396750,4275,4275,4275,4275,0
|
|
20240119,111900,146396750,4275,4275,4275,4275,0
|
|
20240119,111800,146396750,4275,4275,4275,4275,0
|
|
20240119,111700,146396750,4275,4275,4275,4275,0
|
|
20240119,111600,146396750,4275,4255,4275,4255,72
|
|
20240119,111500,146089050,4270,4270,4270,4270,0
|
|
20240119,111400,146089050,4270,4270,4270,4270,0
|
|
20240119,111300,146089050,4270,4270,4270,4270,0
|
|
20240119,111200,146089050,4270,4270,4270,4270,176
|
|
20240119,111100,145337530,4270,4270,4270,4270,23
|
|
20240119,111000,145239320,4270,4270,4270,4270,0
|
|
20240119,110900,145239320,4270,4255,4270,4255,306
|
|
20240119,110800,143937230,4255,4255,4255,4255,0
|
|
20240119,110700,143937230,4255,4255,4255,4255,0
|
|
20240119,110600,143937230,4255,4255,4255,4255,0
|
|
20240119,110500,143937230,4255,4255,4255,4255,0
|
|
20240119,110400,143937230,4255,4255,4255,4255,0
|
|
20240119,110300,143937230,4255,4255,4255,4255,4
|
|
20240119,110200,143920210,4255,4255,4255,4255,0
|
|
20240119,110100,143920210,4255,4255,4255,4255,0
|
|
20240119,110000,143920210,4255,4245,4255,4245,124
|
|
20240119,105900,143393410,4240,4240,4240,4240,1596
|
|
20240119,105800,136626370,4230,4230,4230,4230,0
|
|
20240119,105700,136626370,4230,4230,4230,4230,300
|
|
20240119,105600,135357370,4240,4240,4240,4240,0
|
|
20240119,105500,135357370,4240,4245,4245,4240,277
|
|
20240119,105400,134181850,4250,4250,4250,4250,2
|
|
20240119,105300,134173350,4245,4245,4245,4245,0
|
|
20240119,105200,134173350,4245,4245,4245,4245,292
|
|
20240119,105100,132933810,4245,4245,4245,4245,0
|
|
20240119,105000,132933810,4245,4245,4245,4245,0
|
|
20240119,104900,132933810,4245,4240,4245,4240,24
|
|
20240119,104800,132831990,4230,4230,4230,4230,200
|
|
20240119,104700,131985990,4230,4230,4230,4230,2
|
|
20240119,104600,131977530,4240,4240,4240,4240,10
|
|
20240119,104500,131935130,4240,4240,4240,4240,0
|
|
20240119,104400,131935130,4240,4240,4240,4240,23
|
|
20240119,104300,131837610,4240,4240,4240,4240,11
|
|
20240119,104200,131790970,4240,4240,4240,4240,0
|
|
20240119,104100,131790970,4240,4240,4240,4240,185
|
|
20240119,104000,131006570,4240,4240,4240,4240,0
|
|
20240119,103900,131006570,4240,4240,4240,4240,1136
|
|
20240119,103800,126189930,4225,4225,4225,4225,0
|
|
20240119,103700,126189930,4225,4225,4225,4225,63
|
|
20240119,103600,125923755,4225,4225,4225,4225,0
|
|
20240119,103500,125923755,4225,4225,4225,4225,90
|
|
20240119,103400,125543505,4220,4220,4220,4220,0
|
|
20240119,103300,125543505,4220,4220,4220,4220,0
|
|
20240119,103200,125543505,4220,4220,4220,4220,0
|
|
20240119,103100,125543505,4220,4225,4225,4220,150
|
|
20240119,103000,124910295,4220,4220,4220,4220,0
|
|
20240119,102900,124910295,4220,4220,4220,4220,0
|
|
20240119,102800,124910295,4220,4220,4220,4220,0
|
|
20240119,102700,124910295,4220,4225,4225,4220,600
|
|
20240119,102600,122376540,4220,4220,4220,4220,0
|
|
20240119,102500,122376540,4220,4220,4220,4220,0
|
|
20240119,102400,122376540,4220,4220,4220,4220,0
|
|
20240119,102300,122376540,4220,4220,4220,4220,0
|
|
20240119,102200,122376540,4220,4235,4235,4220,13
|
|
20240119,102100,122321620,4235,4235,4235,4235,0
|
|
20240119,102000,122321620,4235,4235,4235,4235,0
|
|
20240119,101900,122321620,4235,4225,4235,4225,800
|
|
20240119,101800,118939740,4225,4225,4225,4225,60
|
|
20240119,101700,118686240,4225,4225,4225,4225,0
|
|
20240119,101600,118686240,4225,4225,4225,4225,100
|
|
20240119,101500,118263740,4220,4225,4225,4220,502
|
|
20240119,101400,116143160,4230,4230,4230,4230,2
|
|
20240119,101300,116134700,4225,4225,4225,4225,0
|
|
20240119,101200,116134700,4225,4225,4225,4225,295
|
|
20240119,101100,114888325,4225,4235,4235,4220,8
|
|
20240119,101000,114854520,4220,4220,4220,4220,0
|
|
20240119,100900,114854520,4220,4240,4240,4220,13
|
|
20240119,100800,114799440,4235,4235,4235,4235,165
|
|
20240119,100700,114100665,4235,4235,4235,4235,0
|
|
20240119,100600,114100665,4235,4235,4235,4235,0
|
|
20240119,100500,114100665,4235,4220,4235,4220,595
|
|
20240119,100400,111585935,4220,4225,4225,4220,593
|
|
20240119,100300,109080635,4225,4225,4225,4225,1
|
|
20240119,100200,109076410,4240,4240,4240,4240,2
|
|
20240119,100100,109067930,4225,4225,4225,4225,45
|
|
20240119,100000,108877805,4225,4225,4225,4225,129
|
|
20240119,095900,108332780,4225,4230,4230,4225,269
|
|
20240119,095800,107195730,4230,4245,4245,4230,396
|
|
20240119,095700,105520065,4250,4250,4250,4250,22
|
|
20240119,095600,105426565,4235,4235,4235,4235,0
|
|
20240119,095500,105426565,4235,4240,4240,4235,79
|
|
20240119,095400,105091895,4235,4250,4250,4235,480
|
|
20240119,095300,103054620,4250,4260,4260,4250,1200
|
|
20240119,095200,97947325,4270,4270,4270,4270,0
|
|
20240119,095100,97947325,4270,4270,4270,4270,0
|
|
20240119,095000,97947325,4270,4270,4270,4270,3
|
|
20240119,094900,97934515,4270,4270,4270,4270,0
|
|
20240119,094800,97934515,4270,4270,4270,4270,0
|
|
20240119,094700,97934515,4270,4270,4270,4270,0
|
|
20240119,094600,97934515,4270,4270,4270,4270,1
|
|
20240119,094500,97930245,4260,4260,4260,4260,10
|
|
20240119,094400,97887645,4260,4260,4260,4260,20
|
|
20240119,094300,97802445,4270,4270,4270,4270,49
|
|
20240119,094200,97593215,4265,4280,4280,4265,708
|
|
20240119,094100,94571860,4280,4280,4280,4280,300
|
|
20240119,094000,93287860,4280,4280,4280,4280,8
|
|
20240119,093900,93253620,4270,4270,4270,4270,106
|
|
20240119,093800,92801000,4270,4265,4270,4260,570
|
|
20240119,093700,90371900,4265,4265,4265,4265,70
|
|
20240119,093600,90073350,4265,4265,4265,4265,33
|
|
20240119,093500,89932605,4275,4275,4275,4275,0
|
|
20240119,093400,89932605,4275,4275,4275,4275,0
|
|
20240119,093300,89932605,4275,4275,4275,4275,0
|
|
20240119,093200,89932605,4275,4280,4280,4275,106
|
|
20240119,093100,89479425,4280,4280,4280,4280,1
|
|
20240119,093000,89475145,4255,4265,4280,4255,177
|
|
20240119,092900,88720340,4265,4255,4265,4255,365
|
|
20240119,092800,87167255,4255,4255,4255,4255,10
|
|
20240119,092700,87124705,4235,4235,4235,4235,0
|
|
20240119,092600,87124705,4235,4240,4240,4235,250
|
|
20240119,092500,86065705,4240,4235,4240,4235,649
|
|
20240119,092400,83315290,4230,4260,4260,4230,1051
|
|
20240119,092300,78854315,4260,4265,4265,4260,1003
|
|
20240119,092200,74580245,4265,4275,4280,4265,640
|
|
20240119,092100,71846930,4270,4270,4270,4270,1
|
|
20240119,092000,71842660,4280,4275,4280,4275,254
|
|
20240119,091900,70756440,4275,4275,4275,4275,0
|
|
20240119,091800,70756440,4275,4275,4275,4275,0
|
|
20240119,091700,70756440,4275,4275,4275,4275,0
|
|
20240119,091600,70756440,4275,4280,4280,4275,890
|
|
20240119,091500,66948430,4280,4295,4295,4280,243
|
|
20240119,091400,65905665,4300,4300,4300,4300,645
|
|
20240119,091300,63132165,4300,4305,4305,4300,391
|
|
20240119,091200,61449660,4305,4310,4310,4305,254
|
|
20240119,091100,60354945,4315,4315,4315,4315,0
|
|
20240119,091000,60354945,4315,4310,4315,4300,311
|
|
20240119,090900,59014605,4290,4335,4350,4290,2339
|
|
20240119,090800,48869575,4350,4325,4350,4310,2327
|
|
20240119,090700,38762570,4320,4275,4320,4275,281
|
|
20240119,090600,37553590,4300,4260,4300,4260,591
|
|
20240119,090500,35024420,4245,4240,4245,4230,215
|
|
20240119,090400,34113715,4240,4270,4270,4240,405
|
|
20240119,090300,32393780,4275,4320,4325,4275,2239
|
|
20240119,090200,22746210,4325,4320,4325,4320,500
|
|
20240119,090100,20585390,4325,4340,4345,4320,1146
|
|
20240119,090000,15623750,4345,4350,4365,4345,3586
|