732 lines
38 KiB
CSV
732 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,210900,2615583460,12030,12030,12030,12030,1996
|
|
20240109,210800,2615583460,12030,12030,12030,12030,0
|
|
20240109,210700,2615583460,12030,12030,12030,12030,0
|
|
20240109,210600,2615583460,12030,12030,12030,12030,0
|
|
20240109,210500,2615583460,12030,12030,12030,12030,0
|
|
20240109,210400,2615583460,12030,12030,12030,12030,0
|
|
20240109,210300,2615583460,12030,12030,12030,12030,0
|
|
20240109,210200,2615583460,12030,12030,12030,12030,0
|
|
20240109,210100,2615583460,12030,12030,12030,12030,0
|
|
20240109,210000,2615583460,12030,12030,12030,12030,0
|
|
20240109,205900,2615583460,12030,12030,12030,12030,0
|
|
20240109,205800,2615583460,12030,12030,12030,12030,0
|
|
20240109,205700,2615583460,12030,12030,12030,12030,0
|
|
20240109,205600,2615583460,12030,12030,12030,12030,0
|
|
20240109,205500,2615583460,12030,12030,12030,12030,0
|
|
20240109,205400,2615583460,12030,12030,12030,12030,0
|
|
20240109,205300,2615583460,12030,12030,12030,12030,0
|
|
20240109,205200,2615583460,12030,12030,12030,12030,0
|
|
20240109,205100,2615583460,12030,12030,12030,12030,0
|
|
20240109,205000,2615583460,12030,12030,12030,12030,0
|
|
20240109,204900,2615583460,12030,12030,12030,12030,0
|
|
20240109,204800,2615583460,12030,12030,12030,12030,0
|
|
20240109,204700,2615583460,12030,12030,12030,12030,0
|
|
20240109,204600,2615583460,12030,12030,12030,12030,0
|
|
20240109,204500,2615583460,12030,12030,12030,12030,0
|
|
20240109,204400,2615583460,12030,12030,12030,12030,0
|
|
20240109,204300,2615583460,12030,12030,12030,12030,0
|
|
20240109,204200,2615583460,12030,12030,12030,12030,0
|
|
20240109,204100,2615583460,12030,12030,12030,12030,0
|
|
20240109,204000,2615583460,12030,12030,12030,12030,0
|
|
20240109,203900,2615583460,12030,12030,12030,12030,1996
|
|
20240109,203800,2615583460,12030,12030,12030,12030,0
|
|
20240109,203700,2615583460,12030,12030,12030,12030,0
|
|
20240109,203600,2615583460,12030,12030,12030,12030,0
|
|
20240109,203500,2615583460,12030,12030,12030,12030,0
|
|
20240109,203400,2615583460,12030,12030,12030,12030,0
|
|
20240109,203300,2615583460,12030,12030,12030,12030,0
|
|
20240109,203200,2615583460,12030,12030,12030,12030,0
|
|
20240109,203100,2615583460,12030,12030,12030,12030,0
|
|
20240109,203000,2615583460,12030,12030,12030,12030,0
|
|
20240109,202900,2615583460,12030,12030,12030,12030,0
|
|
20240109,202800,2615583460,12030,12030,12030,12030,0
|
|
20240109,202700,2615583460,12030,12030,12030,12030,0
|
|
20240109,202600,2615583460,12030,12030,12030,12030,0
|
|
20240109,202500,2615583460,12030,12030,12030,12030,0
|
|
20240109,202400,2615583460,12030,12030,12030,12030,0
|
|
20240109,202300,2615583460,12030,12030,12030,12030,0
|
|
20240109,202200,2615583460,12030,12030,12030,12030,0
|
|
20240109,202100,2615583460,12030,12030,12030,12030,0
|
|
20240109,202000,2615583460,12030,12030,12030,12030,0
|
|
20240109,201900,2615583460,12030,12030,12030,12030,0
|
|
20240109,201800,2615583460,12030,12030,12030,12030,0
|
|
20240109,201700,2615583460,12030,12030,12030,12030,0
|
|
20240109,201600,2615583460,12030,12030,12030,12030,0
|
|
20240109,201500,2615583460,12030,12030,12030,12030,0
|
|
20240109,201400,2615583460,12030,12030,12030,12030,0
|
|
20240109,201300,2615583460,12030,12030,12030,12030,0
|
|
20240109,201200,2615583460,12030,12030,12030,12030,0
|
|
20240109,201100,2615583460,12030,12030,12030,12030,0
|
|
20240109,201000,2615583460,12030,12030,12030,12030,0
|
|
20240109,200900,2615583460,12030,12030,12030,12030,1996
|
|
20240109,200800,2615583460,12030,12030,12030,12030,0
|
|
20240109,200700,2615583460,12030,12030,12030,12030,0
|
|
20240109,200600,2615583460,12030,12030,12030,12030,0
|
|
20240109,200500,2615583460,12030,12030,12030,12030,0
|
|
20240109,200400,2615583460,12030,12030,12030,12030,0
|
|
20240109,200300,2615583460,12030,12030,12030,12030,0
|
|
20240109,200200,2615583460,12030,12030,12030,12030,0
|
|
20240109,200100,2615583460,12030,12030,12030,12030,0
|
|
20240109,200000,2615583460,12030,12030,12030,12030,0
|
|
20240109,195900,2615583460,12030,12030,12030,12030,0
|
|
20240109,195800,2615583460,12030,12030,12030,12030,0
|
|
20240109,195700,2615583460,12030,12030,12030,12030,0
|
|
20240109,195600,2615583460,12030,12030,12030,12030,0
|
|
20240109,195500,2615583460,12030,12030,12030,12030,0
|
|
20240109,195400,2615583460,12030,12030,12030,12030,0
|
|
20240109,195300,2615583460,12030,12030,12030,12030,0
|
|
20240109,195200,2615583460,12030,12030,12030,12030,0
|
|
20240109,195100,2615583460,12030,12030,12030,12030,0
|
|
20240109,195000,2615583460,12030,12030,12030,12030,0
|
|
20240109,194900,2615583460,12030,12030,12030,12030,0
|
|
20240109,194800,2615583460,12030,12030,12030,12030,0
|
|
20240109,194700,2615583460,12030,12030,12030,12030,0
|
|
20240109,194600,2615583460,12030,12030,12030,12030,0
|
|
20240109,194500,2615583460,12030,12030,12030,12030,0
|
|
20240109,194400,2615583460,12030,12030,12030,12030,0
|
|
20240109,194300,2615583460,12030,12030,12030,12030,0
|
|
20240109,194200,2615583460,12030,12030,12030,12030,0
|
|
20240109,194100,2615583460,12030,12030,12030,12030,0
|
|
20240109,194000,2615583460,12030,12030,12030,12030,0
|
|
20240109,193900,2615583460,12030,12030,12030,12030,1996
|
|
20240109,193800,2615583460,12030,12030,12030,12030,0
|
|
20240109,193700,2615583460,12030,12030,12030,12030,0
|
|
20240109,193600,2615583460,12030,12030,12030,12030,0
|
|
20240109,193500,2615583460,12030,12030,12030,12030,0
|
|
20240109,193400,2615583460,12030,12030,12030,12030,0
|
|
20240109,193300,2615583460,12030,12030,12030,12030,0
|
|
20240109,193200,2615583460,12030,12030,12030,12030,0
|
|
20240109,193100,2615583460,12030,12030,12030,12030,0
|
|
20240109,193000,2615583460,12030,12030,12030,12030,0
|
|
20240109,192900,2615583460,12030,12030,12030,12030,0
|
|
20240109,192800,2615583460,12030,12030,12030,12030,0
|
|
20240109,192700,2615583460,12030,12030,12030,12030,0
|
|
20240109,192600,2615583460,12030,12030,12030,12030,0
|
|
20240109,192500,2615583460,12030,12030,12030,12030,0
|
|
20240109,192400,2615583460,12030,12030,12030,12030,0
|
|
20240109,192300,2615583460,12030,12030,12030,12030,0
|
|
20240109,192200,2615583460,12030,12030,12030,12030,0
|
|
20240109,192100,2615583460,12030,12030,12030,12030,0
|
|
20240109,192000,2615583460,12030,12030,12030,12030,0
|
|
20240109,191900,2615583460,12030,12030,12030,12030,0
|
|
20240109,191800,2615583460,12030,12030,12030,12030,0
|
|
20240109,191700,2615583460,12030,12030,12030,12030,0
|
|
20240109,191600,2615583460,12030,12030,12030,12030,0
|
|
20240109,191500,2615583460,12030,12030,12030,12030,0
|
|
20240109,191400,2615583460,12030,12030,12030,12030,0
|
|
20240109,191300,2615583460,12030,12030,12030,12030,0
|
|
20240109,191200,2615583460,12030,12030,12030,12030,0
|
|
20240109,191100,2615583460,12030,12030,12030,12030,0
|
|
20240109,191000,2615583460,12030,12030,12030,12030,0
|
|
20240109,190900,2615583460,12030,12030,12030,12030,1996
|
|
20240109,190800,2615583460,12030,12030,12030,12030,0
|
|
20240109,190700,2615583460,12030,12030,12030,12030,0
|
|
20240109,190600,2615583460,12030,12030,12030,12030,0
|
|
20240109,190500,2615583460,12030,12030,12030,12030,0
|
|
20240109,190400,2615583460,12030,12030,12030,12030,0
|
|
20240109,190300,2615583460,12030,12030,12030,12030,0
|
|
20240109,190200,2615583460,12030,12030,12030,12030,0
|
|
20240109,190100,2615583460,12030,12030,12030,12030,0
|
|
20240109,190000,2615583460,12030,12030,12030,12030,0
|
|
20240109,185900,2615583460,12030,12030,12030,12030,0
|
|
20240109,185800,2615583460,12030,12030,12030,12030,0
|
|
20240109,185700,2615583460,12030,12030,12030,12030,0
|
|
20240109,185600,2615583460,12030,12030,12030,12030,0
|
|
20240109,185500,2615583460,12030,12030,12030,12030,0
|
|
20240109,185400,2615583460,12030,12030,12030,12030,0
|
|
20240109,185300,2615583460,12030,12030,12030,12030,0
|
|
20240109,185200,2615583460,12030,12030,12030,12030,0
|
|
20240109,185100,2615583460,12030,12030,12030,12030,0
|
|
20240109,185000,2615583460,12030,12030,12030,12030,0
|
|
20240109,184900,2615583460,12030,12030,12030,12030,0
|
|
20240109,184800,2615583460,12030,12030,12030,12030,0
|
|
20240109,184700,2615583460,12030,12030,12030,12030,0
|
|
20240109,184600,2615583460,12030,12030,12030,12030,0
|
|
20240109,184500,2615583460,12030,12030,12030,12030,0
|
|
20240109,184400,2615583460,12030,12030,12030,12030,0
|
|
20240109,184300,2615583460,12030,12030,12030,12030,0
|
|
20240109,184200,2615583460,12030,12030,12030,12030,0
|
|
20240109,184100,2615583460,12030,12030,12030,12030,0
|
|
20240109,184000,2615583460,12030,12030,12030,12030,0
|
|
20240109,183900,2615583460,12030,12030,12030,12030,1996
|
|
20240109,183800,2615583460,12030,12030,12030,12030,0
|
|
20240109,183700,2615583460,12030,12030,12030,12030,0
|
|
20240109,183600,2615583460,12030,12030,12030,12030,0
|
|
20240109,183500,2615583460,12030,12030,12030,12030,0
|
|
20240109,183400,2615583460,12030,12030,12030,12030,0
|
|
20240109,183300,2615583460,12030,12030,12030,12030,0
|
|
20240109,183200,2615583460,12030,12030,12030,12030,0
|
|
20240109,183100,2615583460,12030,12030,12030,12030,0
|
|
20240109,183000,2615583460,12030,12030,12030,12030,0
|
|
20240109,182900,2615583460,12030,12030,12030,12030,0
|
|
20240109,182800,2615583460,12030,12030,12030,12030,0
|
|
20240109,182700,2615583460,12030,12030,12030,12030,0
|
|
20240109,182600,2615583460,12030,12030,12030,12030,0
|
|
20240109,182500,2615583460,12030,12030,12030,12030,0
|
|
20240109,182400,2615583460,12030,12030,12030,12030,0
|
|
20240109,182300,2615583460,12030,12030,12030,12030,0
|
|
20240109,182200,2615583460,12030,12030,12030,12030,0
|
|
20240109,182100,2615583460,12030,12030,12030,12030,0
|
|
20240109,182000,2615583460,12030,12030,12030,12030,0
|
|
20240109,181900,2615583460,12030,12030,12030,12030,0
|
|
20240109,181800,2615583460,12030,12030,12030,12030,0
|
|
20240109,181700,2615583460,12030,12030,12030,12030,0
|
|
20240109,181600,2615583460,12030,12030,12030,12030,0
|
|
20240109,181500,2615583460,12030,12030,12030,12030,0
|
|
20240109,181400,2615583460,12030,12030,12030,12030,0
|
|
20240109,181300,2615583460,12030,12030,12030,12030,0
|
|
20240109,181200,2615583460,12030,12030,12030,12030,0
|
|
20240109,181100,2615583460,12030,12030,12030,12030,0
|
|
20240109,181000,2615583460,12030,12030,12030,12030,0
|
|
20240109,180900,2615583460,12030,12030,12030,12030,1996
|
|
20240109,180800,2615583460,12030,12030,12030,12030,0
|
|
20240109,180700,2615583460,12030,12030,12030,12030,0
|
|
20240109,180600,2615583460,12030,12030,12030,12030,0
|
|
20240109,180500,2615583460,12030,12030,12030,12030,0
|
|
20240109,180400,2615583460,12030,12030,12030,12030,0
|
|
20240109,180300,2615583460,12030,12030,12030,12030,0
|
|
20240109,180200,2615583460,12030,12030,12030,12030,0
|
|
20240109,180100,2615583460,12030,12030,12030,12030,0
|
|
20240109,180000,2615583460,12030,12030,12030,12030,0
|
|
20240109,175900,2615583460,12030,12030,12030,12030,0
|
|
20240109,175800,2615583460,12030,12030,12030,12030,0
|
|
20240109,175700,2615583460,12030,12030,12030,12030,0
|
|
20240109,175600,2615583460,12030,12030,12030,12030,0
|
|
20240109,175500,2615583460,12030,12030,12030,12030,0
|
|
20240109,175400,2615583460,12030,12030,12030,12030,0
|
|
20240109,175300,2615583460,12030,12030,12030,12030,0
|
|
20240109,175200,2615583460,12030,12030,12030,12030,0
|
|
20240109,175100,2615583460,12030,12030,12030,12030,0
|
|
20240109,175000,2615583460,12030,12030,12030,12030,0
|
|
20240109,174900,2615583460,12030,12030,12030,12030,0
|
|
20240109,174800,2615583460,12030,12030,12030,12030,0
|
|
20240109,174700,2615583460,12030,12030,12030,12030,0
|
|
20240109,174600,2615583460,12030,12030,12030,12030,0
|
|
20240109,174500,2615583460,12030,12030,12030,12030,0
|
|
20240109,174400,2615583460,12030,12030,12030,12030,0
|
|
20240109,174300,2615583460,12030,12030,12030,12030,0
|
|
20240109,174200,2615583460,12030,12030,12030,12030,0
|
|
20240109,174100,2615583460,12030,12030,12030,12030,0
|
|
20240109,174000,2615583460,12030,12030,12030,12030,0
|
|
20240109,173900,2615583460,12030,12030,12030,12030,1996
|
|
20240109,173800,2615583460,12030,12030,12030,12030,0
|
|
20240109,173700,2615583460,12030,12030,12030,12030,0
|
|
20240109,173600,2615583460,12030,12030,12030,12030,0
|
|
20240109,173500,2615583460,12030,12030,12030,12030,0
|
|
20240109,173400,2615583460,12030,12030,12030,12030,0
|
|
20240109,173300,2615583460,12030,12030,12030,12030,0
|
|
20240109,173200,2615583460,12030,12030,12030,12030,0
|
|
20240109,173100,2615583460,12030,12030,12030,12030,0
|
|
20240109,173000,2615583460,12030,12030,12030,12030,0
|
|
20240109,172900,2615583460,12030,12030,12030,12030,0
|
|
20240109,172800,2615583460,12030,12030,12030,12030,0
|
|
20240109,172700,2615583460,12030,12030,12030,12030,0
|
|
20240109,172600,2615583460,12030,12030,12030,12030,0
|
|
20240109,172500,2615583460,12030,12030,12030,12030,0
|
|
20240109,172400,2615583460,12030,12030,12030,12030,0
|
|
20240109,172300,2615583460,12030,12030,12030,12030,0
|
|
20240109,172200,2615583460,12030,12030,12030,12030,0
|
|
20240109,172100,2615583460,12030,12030,12030,12030,0
|
|
20240109,172000,2615583460,12030,12030,12030,12030,0
|
|
20240109,171900,2615583460,12030,12030,12030,12030,0
|
|
20240109,171800,2615583460,12030,12030,12030,12030,0
|
|
20240109,171700,2615583460,12030,12030,12030,12030,0
|
|
20240109,171600,2615583460,12030,12030,12030,12030,0
|
|
20240109,171500,2615583460,12030,12030,12030,12030,0
|
|
20240109,171400,2615583460,12030,12030,12030,12030,0
|
|
20240109,171300,2615583460,12030,12030,12030,12030,0
|
|
20240109,171200,2615583460,12030,12030,12030,12030,0
|
|
20240109,171100,2615583460,12030,12030,12030,12030,0
|
|
20240109,171000,2615583460,12030,12030,12030,12030,0
|
|
20240109,170900,2615583460,12030,12030,12030,12030,1996
|
|
20240109,170800,2615583460,12030,12030,12030,12030,0
|
|
20240109,170700,2615583460,12030,12030,12030,12030,0
|
|
20240109,170600,2615583460,12030,12030,12030,12030,0
|
|
20240109,170500,2615583460,12030,12030,12030,12030,0
|
|
20240109,170400,2615583460,12030,12030,12030,12030,0
|
|
20240109,170300,2615583460,12030,12030,12030,12030,0
|
|
20240109,170200,2615583460,12030,12030,12030,12030,0
|
|
20240109,170100,2615583460,12030,12030,12030,12030,0
|
|
20240109,170000,2615583460,12030,12030,12030,12030,0
|
|
20240109,165900,2615583460,12030,12030,12030,12030,0
|
|
20240109,165800,2615583460,12030,12030,12030,12030,0
|
|
20240109,165700,2615583460,12030,12030,12030,12030,0
|
|
20240109,165600,2615583460,12030,12030,12030,12030,0
|
|
20240109,165500,2615583460,12030,12030,12030,12030,0
|
|
20240109,165400,2615583460,12030,12030,12030,12030,0
|
|
20240109,165300,2615583460,12030,12030,12030,12030,0
|
|
20240109,165200,2615583460,12030,12030,12030,12030,0
|
|
20240109,165100,2615583460,12030,12030,12030,12030,0
|
|
20240109,165000,2615583460,12030,12030,12030,12030,0
|
|
20240109,164900,2615583460,12030,12030,12030,12030,0
|
|
20240109,164800,2615583460,12030,12030,12030,12030,0
|
|
20240109,164700,2615583460,12030,12030,12030,12030,0
|
|
20240109,164600,2615583460,12030,12030,12030,12030,0
|
|
20240109,164500,2615583460,12030,12030,12030,12030,0
|
|
20240109,164400,2615583460,12030,12030,12030,12030,0
|
|
20240109,164300,2615583460,12030,12030,12030,12030,0
|
|
20240109,164200,2615583460,12030,12030,12030,12030,0
|
|
20240109,164100,2615583460,12030,12030,12030,12030,0
|
|
20240109,164000,2615583460,12030,12030,12030,12030,0
|
|
20240109,163900,2615583460,12030,12030,12030,12030,1996
|
|
20240109,163800,2615583460,12030,12030,12030,12030,0
|
|
20240109,163700,2615583460,12030,12030,12030,12030,0
|
|
20240109,163600,2615583460,12030,12030,12030,12030,0
|
|
20240109,163500,2615583460,12030,12030,12030,12030,0
|
|
20240109,163400,2615583460,12030,12030,12030,12030,0
|
|
20240109,163300,2615583460,12030,12030,12030,12030,0
|
|
20240109,163200,2615583460,12030,12030,12030,12030,0
|
|
20240109,163100,2615583460,12030,12030,12030,12030,0
|
|
20240109,163000,2615583460,12030,12030,12030,12030,0
|
|
20240109,162900,2615583460,12030,12030,12030,12030,0
|
|
20240109,162800,2615583460,12030,12030,12030,12030,0
|
|
20240109,162700,2615583460,12030,12030,12030,12030,0
|
|
20240109,162600,2615583460,12030,12030,12030,12030,0
|
|
20240109,162500,2615583460,12030,12030,12030,12030,0
|
|
20240109,162400,2615583460,12030,12030,12030,12030,0
|
|
20240109,162300,2615583460,12030,12030,12030,12030,0
|
|
20240109,162200,2615583460,12030,12030,12030,12030,0
|
|
20240109,162100,2615583460,12030,12030,12030,12030,0
|
|
20240109,162000,2615583460,12030,12030,12030,12030,0
|
|
20240109,161900,2615583460,12030,12030,12030,12030,0
|
|
20240109,161800,2615583460,12030,12030,12030,12030,0
|
|
20240109,161700,2615583460,12030,12030,12030,12030,0
|
|
20240109,161600,2615583460,12030,12030,12030,12030,0
|
|
20240109,161500,2615583460,12030,12030,12030,12030,0
|
|
20240109,161400,2615583460,12030,12030,12030,12030,0
|
|
20240109,161300,2615583460,12030,12030,12030,12030,0
|
|
20240109,161200,2615583460,12030,12030,12030,12030,0
|
|
20240109,161100,2615583460,12030,12030,12030,12030,0
|
|
20240109,161000,2615583460,12030,12030,12030,12030,0
|
|
20240109,160900,2615583460,12030,12030,12030,12030,1996
|
|
20240109,160800,2615583460,12030,12030,12030,12030,0
|
|
20240109,160700,2615583460,12030,12030,12030,12030,0
|
|
20240109,160600,2615583460,12030,12030,12030,12030,0
|
|
20240109,160500,2615583460,12030,12030,12030,12030,0
|
|
20240109,160400,2615583460,12030,12030,12030,12030,0
|
|
20240109,160300,2615583460,12030,12030,12030,12030,0
|
|
20240109,160200,2615583460,12030,12030,12030,12030,0
|
|
20240109,160100,2615583460,12030,12030,12030,12030,0
|
|
20240109,160000,2615583460,12030,12030,12030,12030,0
|
|
20240109,155900,2615583460,12030,12030,12030,12030,0
|
|
20240109,155800,2615583460,12030,12030,12030,12030,0
|
|
20240109,155700,2615583460,12030,12030,12030,12030,0
|
|
20240109,155600,2615583460,12030,12030,12030,12030,0
|
|
20240109,155500,2615583460,12030,12030,12030,12030,0
|
|
20240109,155400,2615583460,12030,12030,12030,12030,0
|
|
20240109,155300,2615583460,12030,12030,12030,12030,0
|
|
20240109,155200,2615583460,12030,12030,12030,12030,0
|
|
20240109,155100,2615583460,12030,12030,12030,12030,0
|
|
20240109,155000,2615583460,12030,12030,12030,12030,0
|
|
20240109,154900,2615583460,12030,12030,12030,12030,0
|
|
20240109,154800,2615583460,12030,12030,12030,12030,0
|
|
20240109,154700,2615583460,12030,12030,12030,12030,0
|
|
20240109,154600,2615583460,12030,12030,12030,12030,0
|
|
20240109,154500,2615583460,12030,12030,12030,12030,0
|
|
20240109,154400,2615583460,12030,12030,12030,12030,0
|
|
20240109,154300,2615583460,12030,12030,12030,12030,0
|
|
20240109,154200,2615583460,12030,12030,12030,12030,0
|
|
20240109,154100,2615583460,12030,12030,12030,12030,0
|
|
20240109,154000,2615583460,12030,12030,12030,12030,0
|
|
20240109,153900,2615583460,12030,12030,12030,12030,1996
|
|
20240109,153800,2615583460,12030,12030,12030,12030,0
|
|
20240109,153700,2615583460,12030,12030,12030,12030,0
|
|
20240109,153600,2615583460,12030,12030,12030,12030,0
|
|
20240109,153500,2615583460,12030,12030,12030,12030,0
|
|
20240109,153400,2615583460,12030,12030,12030,12030,0
|
|
20240109,153300,2615583460,12030,12030,12030,12030,0
|
|
20240109,153200,2615583460,12030,12030,12030,12030,0
|
|
20240109,153100,2615583460,12030,12030,12030,12030,0
|
|
20240109,153000,2615583460,12030,12030,12030,12030,1996
|
|
20240109,152900,2591571580,12000,12000,12000,12000,0
|
|
20240109,152800,2591571580,12000,12000,12000,12000,0
|
|
20240109,152700,2591571580,12000,12000,12000,12000,0
|
|
20240109,152600,2591571580,12000,12000,12000,12000,0
|
|
20240109,152500,2591571580,12000,12000,12000,12000,0
|
|
20240109,152400,2591571580,12000,12000,12000,12000,0
|
|
20240109,152300,2591571580,12000,12000,12000,12000,0
|
|
20240109,152200,2591571580,12000,12000,12000,12000,0
|
|
20240109,152100,2591571580,12000,12000,12000,12000,0
|
|
20240109,152000,2591571580,12000,12000,12000,12000,0
|
|
20240109,151900,2591571580,12000,12000,12000,12000,230
|
|
20240109,151800,2588811580,12000,11990,12000,11960,712
|
|
20240109,151700,2580278390,11990,11980,11990,11960,465
|
|
20240109,151600,2574709340,11980,11980,11980,11960,246
|
|
20240109,151500,2571762980,11980,11980,11980,11980,279
|
|
20240109,151400,2568420560,11980,11990,12000,11980,431
|
|
20240109,151300,2563253110,11980,11960,11980,11960,443
|
|
20240109,151200,2557948770,11950,11950,11950,11950,171
|
|
20240109,151100,2555905320,11970,11980,11980,11950,160
|
|
20240109,151000,2553990990,11990,11960,11990,11950,898
|
|
20240109,150900,2543236230,11990,11970,11990,11960,51
|
|
20240109,150800,2542626080,11990,11970,11990,11970,1946
|
|
20240109,150700,2519327730,11970,11980,11980,11960,499
|
|
20240109,150600,2513353520,11980,11980,11980,11980,68
|
|
20240109,150500,2512538880,11980,11930,11980,11930,11
|
|
20240109,150400,2512407600,11920,11980,11990,11920,1408
|
|
20240109,150300,2495578720,11990,12000,12000,11990,663
|
|
20240109,150200,2487628850,12020,12030,12030,11980,375
|
|
20240109,150100,2483133510,12040,12050,12050,11980,44
|
|
20240109,150000,2482605560,12050,11960,12050,11960,303
|
|
20240109,145900,2478971210,11950,11930,11960,11890,1454
|
|
20240109,145800,2461654150,11960,12060,12060,11920,4608
|
|
20240109,145700,2406499550,12010,12070,12080,12010,525
|
|
20240109,145600,2400181320,12070,12060,12070,12060,515
|
|
20240109,145500,2393970400,12080,11990,12080,11990,137
|
|
20240109,145400,2392324430,12000,12100,12100,12000,10899
|
|
20240109,145300,2261302080,12100,12100,12100,12060,950
|
|
20240109,145200,2249825400,12100,12090,12100,12080,309
|
|
20240109,145100,2246091730,12100,12130,12130,12100,392
|
|
20240109,145000,2241346540,12110,12110,12130,12110,193
|
|
20240109,144900,2239009290,12130,12140,12140,12130,92
|
|
20240109,144800,2237892820,12150,12120,12150,12100,473
|
|
20240109,144700,2232150840,12120,12100,12130,12090,356
|
|
20240109,144600,2227843090,12100,12100,12100,12090,622
|
|
20240109,144500,2220321110,12130,12110,12140,12100,2246
|
|
20240109,144400,2193135320,12110,12110,12150,12110,104
|
|
20240109,144300,2191875760,12150,12100,12150,12100,189
|
|
20240109,144200,2189583530,12100,12110,12150,12100,244
|
|
20240109,144100,2186624390,12110,12100,12110,12100,920
|
|
20240109,144000,2175491920,12100,12110,12140,12100,542
|
|
20240109,143900,2168930590,12110,12110,12140,12110,110
|
|
20240109,143800,2167598310,12110,12130,12150,12110,645
|
|
20240109,143700,2159773940,12130,12150,12150,12120,440
|
|
20240109,143600,2154431730,12150,12190,12190,12150,617
|
|
20240109,143500,2146921090,12180,12150,12190,12150,3044
|
|
20240109,143400,2109899440,12140,12130,12150,12130,1810
|
|
20240109,143300,2087925680,12100,12070,12130,12060,2054
|
|
20240109,143200,2063092620,12070,12070,12070,12070,164
|
|
20240109,143100,2061113140,12070,12090,12100,12070,857
|
|
20240109,143000,2050754650,12090,12100,12100,12090,70
|
|
20240109,142900,2049907850,12100,12070,12100,12070,374
|
|
20240109,142800,2045385400,12100,12090,12100,12050,1666
|
|
20240109,142700,2025277060,12090,12110,12120,12090,347
|
|
20240109,142600,2021075690,12110,12090,12120,12090,1866
|
|
20240109,142500,1998483030,12090,12100,12100,12090,1220
|
|
20240109,142400,1983732030,12090,12090,12100,12090,2425
|
|
20240109,142300,1954403670,12080,12090,12090,12080,52
|
|
20240109,142200,1953775490,12100,12060,12100,12060,276
|
|
20240109,142100,1950437010,12050,12090,12100,12050,400
|
|
20240109,142000,1945610170,12080,12020,12090,12020,2692
|
|
20240109,141900,1913186010,12020,12020,12030,12020,894
|
|
20240109,141800,1902437820,12020,12060,12070,12020,754
|
|
20240109,141700,1893364600,12040,12050,12050,12040,321
|
|
20240109,141600,1889499690,12080,12060,12080,12040,1285
|
|
20240109,141500,1874015670,12060,12120,12120,12060,857
|
|
20240109,141400,1863653120,12120,12060,12120,12060,1025
|
|
20240109,141300,1851246090,12060,12060,12090,12060,714
|
|
20240109,141200,1842625680,12090,12100,12100,12050,522
|
|
20240109,141100,1836319990,12100,12050,12100,12050,1121
|
|
20240109,141000,1822766810,12090,12120,12120,12050,1945
|
|
20240109,140900,1799237910,12120,12030,12120,12030,3551
|
|
20240109,140800,1756334660,12030,11990,12030,11980,3405
|
|
20240109,140700,1715489080,11990,11980,12000,11980,1363
|
|
20240109,140600,1699151960,11980,11990,11990,11960,831
|
|
20240109,140500,1689197180,12000,11950,12000,11940,4861
|
|
20240109,140400,1631014510,11960,11960,11980,11950,1100
|
|
20240109,140300,1617858750,11950,12000,12000,11950,2168
|
|
20240109,140200,1591891500,11950,11880,12000,11870,4598
|
|
20240109,140100,1537020850,11860,11830,11870,11830,1277
|
|
20240109,140000,1521893170,11830,11790,11830,11790,1976
|
|
20240109,135900,1498577890,11800,11800,11800,11760,5832
|
|
20240109,135800,1429874790,11800,11770,11800,11760,4095
|
|
20240109,135700,1381669050,11800,11920,11930,11720,14216
|
|
20240109,135600,1212993760,11920,12070,12070,11910,10366
|
|
20240109,135500,1088789800,12060,12080,12140,12060,6284
|
|
20240109,135400,1012794600,12100,12240,12250,12090,10401
|
|
20240109,135300,886404010,12180,11870,12350,11870,17082
|
|
20240109,135200,679906790,11870,11890,11890,11870,84
|
|
20240109,135100,678909270,11890,11850,11890,11850,645
|
|
20240109,135000,671261220,11850,11860,11860,11850,1083
|
|
20240109,134900,658427420,11860,11910,11910,11850,643
|
|
20240109,134800,650793970,11910,11850,11910,11850,2982
|
|
20240109,134700,615354180,11850,11750,11850,11750,1039
|
|
20240109,134600,603101070,11760,11770,11770,11760,28
|
|
20240109,134500,602771690,11770,11770,11770,11770,0
|
|
20240109,134400,602771690,11770,11780,11780,11770,101
|
|
20240109,134300,601582910,11780,11730,11780,11730,77
|
|
20240109,134200,600676140,11700,11700,11700,11700,0
|
|
20240109,134100,600676140,11700,11740,11780,11700,269
|
|
20240109,134000,597512640,11730,11690,11730,11690,757
|
|
20240109,133900,588657420,11690,11690,11690,11690,1000
|
|
20240109,133800,576967420,11680,11680,11680,11680,30
|
|
20240109,133700,576617020,11690,11690,11690,11690,91
|
|
20240109,133600,575553230,11660,11640,11660,11640,475
|
|
20240109,133500,570016250,11640,11640,11640,11640,18
|
|
20240109,133400,569806730,11650,11640,11650,11640,129
|
|
20240109,133300,568304050,11650,11630,11650,11630,120
|
|
20240109,133200,566908420,11630,11630,11630,11630,50
|
|
20240109,133100,566326920,11650,11650,11650,11650,0
|
|
20240109,133000,566326920,11650,11650,11650,11650,0
|
|
20240109,132900,566326920,11650,11650,11660,11650,102
|
|
20240109,132800,565138610,11650,11650,11650,11650,590
|
|
20240109,132700,558265110,11650,11650,11650,11650,18
|
|
20240109,132600,558055410,11660,11660,11660,11660,63
|
|
20240109,132500,557320830,11650,11630,11650,11630,294
|
|
20240109,132400,553895750,11650,11650,11650,11650,170
|
|
20240109,132300,551915250,11630,11630,11630,11630,17
|
|
20240109,132200,551717540,11640,11640,11640,11640,79
|
|
20240109,132100,550797980,11640,11640,11640,11630,68
|
|
20240109,132000,550006500,11640,11650,11650,11640,38
|
|
20240109,131900,549563980,11630,11630,11630,11630,1
|
|
20240109,131800,549552350,11650,11630,11650,11630,80
|
|
20240109,131700,548621910,11630,11630,11630,11630,0
|
|
20240109,131600,548621910,11630,11630,11630,11630,156
|
|
20240109,131500,546807630,11600,11600,11600,11600,23
|
|
20240109,131400,546540830,11630,11600,11630,11600,132
|
|
20240109,131300,545008590,11600,11600,11600,11600,60
|
|
20240109,131200,544312590,11600,11590,11610,11590,63
|
|
20240109,131100,543581820,11610,11580,11610,11580,11
|
|
20240109,131000,543454410,11580,11580,11580,11580,0
|
|
20240109,130900,543454410,11580,11580,11580,11580,1
|
|
20240109,130800,543442830,11630,11630,11630,11630,0
|
|
20240109,130700,543442830,11630,11630,11630,11630,0
|
|
20240109,130600,543442830,11630,11630,11630,11630,1
|
|
20240109,130500,543431200,11620,11620,11620,11620,35
|
|
20240109,130400,543024500,11620,11570,11620,11570,31
|
|
20240109,130300,542665780,11620,11590,11620,11570,113
|
|
20240109,130200,541357800,11600,11600,11600,11600,100
|
|
20240109,130100,540197800,11610,11610,11610,11610,2
|
|
20240109,130000,540174580,11600,11570,11610,11570,72
|
|
20240109,125900,539338720,11610,11610,11610,11610,0
|
|
20240109,125800,539338720,11610,11610,11610,11610,0
|
|
20240109,125700,539338720,11610,11600,11610,11600,30
|
|
20240109,125600,538990460,11600,11570,11600,11570,47
|
|
20240109,125500,538446640,11600,11570,11600,11570,160
|
|
20240109,125400,536595410,11600,11600,11600,11600,0
|
|
20240109,125300,536595410,11600,11600,11600,11600,70
|
|
20240109,125200,535783410,11600,11600,11610,11570,4
|
|
20240109,125100,535737030,11610,11610,11610,11610,1
|
|
20240109,125000,535725420,11600,11600,11600,11600,9
|
|
20240109,124900,535621020,11600,11580,11600,11580,19
|
|
20240109,124800,535400980,11580,11580,11580,11580,140
|
|
20240109,124700,533779780,11590,11600,11600,11590,519
|
|
20240109,124600,527761520,11630,11630,11630,11630,1
|
|
20240109,124500,527749890,11600,11600,11600,11600,8
|
|
20240109,124400,527657090,11630,11630,11630,11630,10
|
|
20240109,124300,527540790,11630,11630,11630,11600,14
|
|
20240109,124200,527378330,11600,11620,11620,11600,595
|
|
20240109,124100,520473750,11620,11660,11660,11620,1182
|
|
20240109,124000,506720820,11650,11650,11650,11650,5
|
|
20240109,123900,506662570,11660,11660,11660,11660,0
|
|
20240109,123800,506662570,11660,11660,11660,11660,66
|
|
20240109,123700,505893010,11670,11640,11670,11640,58
|
|
20240109,123600,505217860,11640,11640,11640,11640,100
|
|
20240109,123500,504053860,11640,11640,11640,11640,10
|
|
20240109,123400,503937460,11670,11670,11670,11670,0
|
|
20240109,123300,503937460,11670,11670,11670,11670,0
|
|
20240109,123200,503937460,11670,11670,11670,11670,1
|
|
20240109,123100,503925790,11640,11640,11640,11640,0
|
|
20240109,123000,503925790,11640,11640,11640,11640,34
|
|
20240109,122900,503530030,11630,11630,11630,11630,310
|
|
20240109,122800,499924730,11620,11630,11630,11620,100
|
|
20240109,122700,498762670,11630,11630,11630,11630,30
|
|
20240109,122600,498413770,11630,11630,11630,11630,90
|
|
20240109,122500,497367070,11630,11650,11650,11620,210
|
|
20240109,122400,494924890,11650,11650,11650,11650,0
|
|
20240109,122300,494924890,11650,11660,11660,11650,750
|
|
20240109,122200,486186650,11720,11720,11720,11720,92
|
|
20240109,122100,485108410,11720,11710,11720,11710,120
|
|
20240109,122000,483702640,11710,11710,11710,11710,42
|
|
20240109,121900,483210820,11660,11660,11660,11660,100
|
|
20240109,121800,482044820,11650,11700,11700,11650,1209
|
|
20240109,121700,467937320,11720,11710,11720,11710,100
|
|
20240109,121600,466766060,11700,11700,11700,11700,6
|
|
20240109,121500,466695860,11680,11680,11680,11680,47
|
|
20240109,121400,466146900,11680,11680,11680,11680,0
|
|
20240109,121300,466146900,11680,11680,11680,11680,14
|
|
20240109,121200,465983380,11680,11690,11690,11680,58
|
|
20240109,121100,465305690,11730,11680,11730,11680,117
|
|
20240109,121000,463937820,11680,11710,11710,11670,830
|
|
20240109,120900,454237350,11730,11740,11740,11730,304
|
|
20240109,120800,450669390,11750,11760,11760,11750,28
|
|
20240109,120700,450340190,11770,11740,11770,11740,100
|
|
20240109,120600,449166070,11780,11780,11780,11780,1
|
|
20240109,120500,449154290,11780,11780,11780,11780,20
|
|
20240109,120400,448918690,11780,11790,11790,11780,150
|
|
20240109,120300,447151490,11790,11790,11790,11790,281
|
|
20240109,120200,443838500,11690,11690,11690,11690,6
|
|
20240109,120100,443768360,11690,11690,11690,11690,10
|
|
20240109,120000,443651460,11700,11750,11750,11660,1305
|
|
20240109,115900,428366890,11750,11840,11840,11750,1708
|
|
20240109,115800,408215750,11870,11830,11870,11830,290
|
|
20240109,115700,404785010,11830,11840,11840,11830,435
|
|
20240109,115600,399635500,11830,11830,11890,11830,458
|
|
20240109,115500,394217300,11890,11890,11890,11890,109
|
|
20240109,115400,392921290,11890,11870,11890,11840,1952
|
|
20240109,115300,369765830,11870,11850,11870,11850,135
|
|
20240109,115200,368164630,11840,11830,11870,11830,123
|
|
20240109,115100,366708370,11840,11910,11910,11830,3300
|
|
20240109,115000,327466200,11890,11890,11910,11880,1262
|
|
20240109,114900,312458670,11890,11810,11890,11810,969
|
|
20240109,114800,300991320,11800,11800,11900,11730,3084
|
|
20240109,114700,264462970,11850,11730,11850,11730,2147
|
|
20240109,114600,239114960,11720,11710,11730,11710,133
|
|
20240109,114500,237556340,11710,11710,11710,11710,28
|
|
20240109,114400,237228460,11700,11700,11700,11690,252
|
|
20240109,114300,234280400,11660,11680,11710,11660,612
|
|
20240109,114200,227120830,11700,11700,11700,11700,67
|
|
20240109,114100,226336930,11700,11710,11710,11700,52
|
|
20240109,114000,225728020,11710,11690,11720,11650,916
|
|
20240109,113900,215012920,11690,11690,11690,11690,1
|
|
20240109,113800,215001230,11690,11690,11690,11690,10
|
|
20240109,113700,214884330,11680,11620,11690,11620,180
|
|
20240109,113600,212782880,11620,11660,11680,11620,1115
|
|
20240109,113500,199766870,11650,11650,11650,11650,20
|
|
20240109,113400,199533870,11660,11650,11660,11650,11
|
|
20240109,113300,199405630,11610,11610,11610,11610,2
|
|
20240109,113200,199382410,11660,11660,11660,11660,0
|
|
20240109,113100,199382410,11660,11660,11660,11660,0
|
|
20240109,113000,199382410,11660,11600,11660,11600,11
|
|
20240109,112900,199254750,11660,11660,11660,11660,1
|
|
20240109,112800,199243090,11650,11650,11650,11650,0
|
|
20240109,112700,199243090,11650,11650,11650,11650,70
|
|
20240109,112600,198427590,11650,11650,11650,11650,10
|
|
20240109,112500,198311090,11650,11650,11650,11650,13
|
|
20240109,112400,198159640,11660,11660,11660,11660,0
|
|
20240109,112300,198159640,11660,11660,11660,11660,1
|
|
20240109,112200,198147980,11650,11650,11650,11650,34
|
|
20240109,112100,197751880,11670,11660,11670,11660,82
|
|
20240109,112000,196795240,11660,11640,11660,11640,177
|
|
20240109,111900,194734450,11640,11640,11640,11640,5
|
|
20240109,111800,194676250,11640,11610,11640,11610,524
|
|
20240109,111700,188583000,11610,11610,11610,11610,2
|
|
20240109,111600,188559780,11610,11610,11610,11610,1
|
|
20240109,111500,188548170,11600,11600,11600,11600,139
|
|
20240109,111400,186935770,11610,11590,11610,11590,54
|
|
20240109,111300,186309840,11600,11590,11600,11590,2
|
|
20240109,111200,186286650,11610,11590,11610,11590,3
|
|
20240109,111100,186251840,11590,11590,11590,11590,0
|
|
20240109,111000,186251840,11590,11590,11590,11590,103
|
|
20240109,110900,185058070,11630,11630,11630,11630,51
|
|
20240109,110800,184464940,11630,11590,11630,11590,7
|
|
20240109,110700,184383770,11640,11640,11640,11600,7
|
|
20240109,110600,184302490,11600,11600,11640,11600,269
|
|
20240109,110500,181182050,11630,11610,11630,11610,918
|
|
20240109,110400,170521210,11610,11600,11610,11600,989
|
|
20240109,110300,159046140,11600,11580,11600,11580,549
|
|
20240109,110200,152685730,11580,11570,11580,11570,811
|
|
20240109,110100,143297210,11560,11560,11560,11560,226
|
|
20240109,110000,140684650,11560,11540,11560,11540,931
|
|
20240109,105900,129934850,11540,11540,11540,11540,0
|
|
20240109,105800,129934850,11540,11540,11540,11540,0
|
|
20240109,105700,129934850,11540,11520,11540,11520,146
|
|
20240109,105600,128252900,11540,11540,11540,11540,0
|
|
20240109,105500,128252900,11540,11540,11540,11540,0
|
|
20240109,105400,128252900,11540,11540,11540,11540,0
|
|
20240109,105300,128252900,11540,11540,11540,11540,0
|
|
20240109,105200,128252900,11540,11540,11540,11540,300
|
|
20240109,105100,124790900,11540,11540,11540,11540,0
|
|
20240109,105000,124790900,11540,11540,11540,11540,2
|
|
20240109,104900,124767820,11540,11540,11540,11540,0
|
|
20240109,104800,124767820,11540,11540,11540,11540,0
|
|
20240109,104700,124767820,11540,11540,11540,11540,0
|
|
20240109,104600,124767820,11540,11540,11540,11540,0
|
|
20240109,104500,124767820,11540,11530,11540,11530,16
|
|
20240109,104400,124583330,11540,11540,11540,11540,0
|
|
20240109,104300,124583330,11540,11540,11540,11540,3
|
|
20240109,104200,124548710,11530,11530,11530,11530,217
|
|
20240109,104100,122046700,11530,11530,11530,11530,0
|
|
20240109,104000,122046700,11530,11530,11530,11530,0
|
|
20240109,103900,122046700,11530,11530,11530,11530,0
|
|
20240109,103800,122046700,11530,11530,11530,11530,0
|
|
20240109,103700,122046700,11530,11530,11530,11530,123
|
|
20240109,103600,120628510,11530,11530,11530,11530,0
|
|
20240109,103500,120628510,11530,11530,11530,11530,0
|
|
20240109,103400,120628510,11530,11510,11530,11510,2
|
|
20240109,103300,120605470,11530,11530,11530,11530,2
|
|
20240109,103200,120582410,11510,11510,11510,11510,50
|
|
20240109,103100,120006910,11510,11510,11510,11510,5
|
|
20240109,103000,119949360,11510,11500,11510,11500,348
|
|
20240109,102900,115947350,11500,11500,11500,11500,0
|
|
20240109,102800,115947350,11500,11500,11500,11500,0
|
|
20240109,102700,115947350,11500,11490,11500,11490,12
|
|
20240109,102600,115809460,11500,11500,11500,11500,1
|
|
20240109,102500,115797960,11480,11500,11500,11480,83
|
|
20240109,102400,114844740,11510,11510,11510,11510,1
|
|
20240109,102300,114833230,11540,11540,11540,11540,0
|
|
20240109,102200,114833230,11540,11540,11540,11540,0
|
|
20240109,102100,114833230,11540,11540,11540,11540,0
|
|
20240109,102000,114833230,11540,11540,11540,11540,0
|
|
20240109,101900,114833230,11540,11540,11540,11540,0
|
|
20240109,101800,114833230,11540,11500,11540,11500,2
|
|
20240109,101700,114810190,11540,11540,11540,11540,0
|
|
20240109,101600,114810190,11540,11540,11540,11540,50
|
|
20240109,101500,114233190,11560,11560,11560,11560,0
|
|
20240109,101400,114233190,11560,11560,11560,11560,0
|
|
20240109,101300,114233190,11560,11560,11560,11560,0
|
|
20240109,101200,114233190,11560,11560,11560,11560,0
|
|
20240109,101100,114233190,11560,11560,11560,11500,11
|
|
20240109,101000,114106210,11560,11550,11560,11500,179
|
|
20240109,100900,112042590,11550,11550,11550,11550,100
|
|
20240109,100800,110887590,11550,11550,11550,11550,100
|
|
20240109,100700,109732590,11550,11490,11550,11490,3
|
|
20240109,100600,109698060,11550,11490,11550,11490,6
|
|
20240109,100500,109629060,11490,11490,11490,11490,6
|
|
20240109,100400,109560120,11560,11560,11560,11560,0
|
|
20240109,100300,109560120,11560,11550,11560,11550,284
|
|
20240109,100200,106279910,11550,11550,11550,11550,0
|
|
20240109,100100,106279910,11550,11550,11550,11550,0
|
|
20240109,100000,106279910,11550,11540,11550,11540,102
|
|
20240109,095900,105102820,11550,11550,11550,11550,0
|
|
20240109,095800,105102820,11550,11550,11550,11550,0
|
|
20240109,095700,105102820,11550,11480,11550,11480,101
|
|
20240109,095600,103943270,11480,11480,11480,11480,0
|
|
20240109,095500,103943270,11480,11480,11480,11480,1
|
|
20240109,095400,103931790,11540,11540,11540,11540,500
|
|
20240109,095300,98161790,11540,11540,11540,11540,0
|
|
20240109,095200,98161790,11540,11540,11540,11540,1
|
|
20240109,095100,98150250,11540,11540,11540,11540,0
|
|
20240109,095000,98150250,11540,11540,11540,11480,4
|
|
20240109,094900,98104150,11510,11540,11540,11510,71
|
|
20240109,094800,97286910,11540,11540,11540,11540,0
|
|
20240109,094700,97286910,11540,11510,11540,11510,12
|
|
20240109,094600,97148460,11540,11540,11540,11540,117
|
|
20240109,094500,95798280,11540,11540,11540,11540,0
|
|
20240109,094400,95798280,11540,11540,11540,11540,0
|
|
20240109,094300,95798280,11540,11530,11540,11530,113
|
|
20240109,094200,94494710,11540,11540,11540,11540,0
|
|
20240109,094100,94494710,11540,11540,11540,11540,0
|
|
20240109,094000,94494710,11540,11540,11540,11540,5
|
|
20240109,093900,94437010,11540,11510,11540,11510,88
|
|
20240109,093800,93424100,11510,11510,11510,11510,20
|
|
20240109,093700,93193900,11510,11500,11510,11500,181
|
|
20240109,093600,91112380,11500,11500,11500,11500,101
|
|
20240109,093500,89950880,11480,11480,11480,11480,760
|
|
20240109,093400,81226080,11480,11480,11480,11480,101
|
|
20240109,093300,80066600,11470,11470,11470,11470,14
|
|
20240109,093200,79906020,11470,11480,11480,11440,85
|
|
20240109,093100,78933550,11480,11480,11480,11480,2
|
|
20240109,093000,78910590,11480,11480,11480,11430,632
|
|
20240109,092900,71655730,11430,11430,11480,11430,64
|
|
20240109,092800,70924080,11480,11480,11480,11480,0
|
|
20240109,092700,70924080,11480,11480,11480,11480,0
|
|
20240109,092600,70924080,11480,11480,11480,11480,0
|
|
20240109,092500,70924080,11480,11480,11480,11430,101
|
|
20240109,092400,69768850,11500,11500,11500,11500,0
|
|
20240109,092300,69768850,11500,11500,11500,11500,1
|
|
20240109,092200,69757350,11430,11470,11470,11430,1154
|
|
20240109,092100,56547420,11510,11470,11510,11470,11
|
|
20240109,092000,56421210,11530,11490,11530,11480,638
|
|
20240109,091900,49096650,11550,11550,11550,11550,0
|
|
20240109,091800,49096650,11550,11480,11550,11480,196
|
|
20240109,091700,46846500,11550,11550,11550,11550,1
|
|
20240109,091600,46834950,11550,11490,11550,11490,286
|
|
20240109,091500,43548750,11550,11550,11550,11550,1
|
|
20240109,091400,43537200,11560,11560,11560,11560,0
|
|
20240109,091300,43537200,11560,11520,11570,11510,338
|
|
20240109,091200,39645830,11570,11570,11570,11570,0
|
|
20240109,091100,39645830,11570,11520,11570,11520,101
|
|
20240109,091000,38482260,11580,11580,11580,11580,0
|
|
20240109,090900,38482260,11580,11500,11580,11490,399
|
|
20240109,090800,33879450,11510,11510,11510,11500,75
|
|
20240109,090700,33016900,11510,11510,11510,11510,2
|
|
20240109,090600,32993880,11500,11590,11600,11500,233
|
|
20240109,090500,30297710,11570,11550,11590,11550,465
|
|
20240109,090400,24926440,11550,11570,11590,11550,575
|
|
20240109,090300,18271890,11570,11560,11570,11560,775
|
|
20240109,090200,9310140,11480,11550,11560,11480,371
|
|
20240109,090100,5027550,11500,11550,11550,11500,75
|
|
20240109,090000,4161800,11570,11560,11570,11560,360
|