752 lines
37 KiB
CSV
752 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,212900,1922754125,4575,4575,4575,4575,8139
|
|
20240109,212800,1922754125,4575,4575,4575,4575,0
|
|
20240109,212700,1922754125,4575,4575,4575,4575,0
|
|
20240109,212600,1922754125,4575,4575,4575,4575,0
|
|
20240109,212500,1922754125,4575,4575,4575,4575,0
|
|
20240109,212400,1922754125,4575,4575,4575,4575,0
|
|
20240109,212300,1922754125,4575,4575,4575,4575,0
|
|
20240109,212200,1922754125,4575,4575,4575,4575,0
|
|
20240109,212100,1922754125,4575,4575,4575,4575,0
|
|
20240109,212000,1922754125,4575,4575,4575,4575,0
|
|
20240109,211900,1922754125,4575,4575,4575,4575,0
|
|
20240109,211800,1922754125,4575,4575,4575,4575,0
|
|
20240109,211700,1922754125,4575,4575,4575,4575,0
|
|
20240109,211600,1922754125,4575,4575,4575,4575,0
|
|
20240109,211500,1922754125,4575,4575,4575,4575,0
|
|
20240109,211400,1922754125,4575,4575,4575,4575,0
|
|
20240109,211300,1922754125,4575,4575,4575,4575,0
|
|
20240109,211200,1922754125,4575,4575,4575,4575,0
|
|
20240109,211100,1922754125,4575,4575,4575,4575,0
|
|
20240109,211000,1922754125,4575,4575,4575,4575,0
|
|
20240109,210900,1922754125,4575,4575,4575,4575,0
|
|
20240109,210800,1922754125,4575,4575,4575,4575,0
|
|
20240109,210700,1922754125,4575,4575,4575,4575,0
|
|
20240109,210600,1922754125,4575,4575,4575,4575,0
|
|
20240109,210500,1922754125,4575,4575,4575,4575,0
|
|
20240109,210400,1922754125,4575,4575,4575,4575,0
|
|
20240109,210300,1922754125,4575,4575,4575,4575,0
|
|
20240109,210200,1922754125,4575,4575,4575,4575,0
|
|
20240109,210100,1922754125,4575,4575,4575,4575,0
|
|
20240109,210000,1922754125,4575,4575,4575,4575,0
|
|
20240109,205900,1922754125,4575,4575,4575,4575,8139
|
|
20240109,205800,1922754125,4575,4575,4575,4575,0
|
|
20240109,205700,1922754125,4575,4575,4575,4575,0
|
|
20240109,205600,1922754125,4575,4575,4575,4575,0
|
|
20240109,205500,1922754125,4575,4575,4575,4575,0
|
|
20240109,205400,1922754125,4575,4575,4575,4575,0
|
|
20240109,205300,1922754125,4575,4575,4575,4575,0
|
|
20240109,205200,1922754125,4575,4575,4575,4575,0
|
|
20240109,205100,1922754125,4575,4575,4575,4575,0
|
|
20240109,205000,1922754125,4575,4575,4575,4575,0
|
|
20240109,204900,1922754125,4575,4575,4575,4575,0
|
|
20240109,204800,1922754125,4575,4575,4575,4575,0
|
|
20240109,204700,1922754125,4575,4575,4575,4575,0
|
|
20240109,204600,1922754125,4575,4575,4575,4575,0
|
|
20240109,204500,1922754125,4575,4575,4575,4575,0
|
|
20240109,204400,1922754125,4575,4575,4575,4575,0
|
|
20240109,204300,1922754125,4575,4575,4575,4575,0
|
|
20240109,204200,1922754125,4575,4575,4575,4575,0
|
|
20240109,204100,1922754125,4575,4575,4575,4575,0
|
|
20240109,204000,1922754125,4575,4575,4575,4575,0
|
|
20240109,203900,1922754125,4575,4575,4575,4575,0
|
|
20240109,203800,1922754125,4575,4575,4575,4575,0
|
|
20240109,203700,1922754125,4575,4575,4575,4575,0
|
|
20240109,203600,1922754125,4575,4575,4575,4575,0
|
|
20240109,203500,1922754125,4575,4575,4575,4575,0
|
|
20240109,203400,1922754125,4575,4575,4575,4575,0
|
|
20240109,203300,1922754125,4575,4575,4575,4575,0
|
|
20240109,203200,1922754125,4575,4575,4575,4575,0
|
|
20240109,203100,1922754125,4575,4575,4575,4575,0
|
|
20240109,203000,1922754125,4575,4575,4575,4575,0
|
|
20240109,202900,1922754125,4575,4575,4575,4575,8139
|
|
20240109,202800,1922754125,4575,4575,4575,4575,0
|
|
20240109,202700,1922754125,4575,4575,4575,4575,0
|
|
20240109,202600,1922754125,4575,4575,4575,4575,0
|
|
20240109,202500,1922754125,4575,4575,4575,4575,0
|
|
20240109,202400,1922754125,4575,4575,4575,4575,0
|
|
20240109,202300,1922754125,4575,4575,4575,4575,0
|
|
20240109,202200,1922754125,4575,4575,4575,4575,0
|
|
20240109,202100,1922754125,4575,4575,4575,4575,0
|
|
20240109,202000,1922754125,4575,4575,4575,4575,0
|
|
20240109,201900,1922754125,4575,4575,4575,4575,0
|
|
20240109,201800,1922754125,4575,4575,4575,4575,0
|
|
20240109,201700,1922754125,4575,4575,4575,4575,0
|
|
20240109,201600,1922754125,4575,4575,4575,4575,0
|
|
20240109,201500,1922754125,4575,4575,4575,4575,0
|
|
20240109,201400,1922754125,4575,4575,4575,4575,0
|
|
20240109,201300,1922754125,4575,4575,4575,4575,0
|
|
20240109,201200,1922754125,4575,4575,4575,4575,0
|
|
20240109,201100,1922754125,4575,4575,4575,4575,0
|
|
20240109,201000,1922754125,4575,4575,4575,4575,0
|
|
20240109,200900,1922754125,4575,4575,4575,4575,0
|
|
20240109,200800,1922754125,4575,4575,4575,4575,0
|
|
20240109,200700,1922754125,4575,4575,4575,4575,0
|
|
20240109,200600,1922754125,4575,4575,4575,4575,0
|
|
20240109,200500,1922754125,4575,4575,4575,4575,0
|
|
20240109,200400,1922754125,4575,4575,4575,4575,0
|
|
20240109,200300,1922754125,4575,4575,4575,4575,0
|
|
20240109,200200,1922754125,4575,4575,4575,4575,0
|
|
20240109,200100,1922754125,4575,4575,4575,4575,0
|
|
20240109,200000,1922754125,4575,4575,4575,4575,0
|
|
20240109,195900,1922754125,4575,4575,4575,4575,8139
|
|
20240109,195800,1922754125,4575,4575,4575,4575,0
|
|
20240109,195700,1922754125,4575,4575,4575,4575,0
|
|
20240109,195600,1922754125,4575,4575,4575,4575,0
|
|
20240109,195500,1922754125,4575,4575,4575,4575,0
|
|
20240109,195400,1922754125,4575,4575,4575,4575,0
|
|
20240109,195300,1922754125,4575,4575,4575,4575,0
|
|
20240109,195200,1922754125,4575,4575,4575,4575,0
|
|
20240109,195100,1922754125,4575,4575,4575,4575,0
|
|
20240109,195000,1922754125,4575,4575,4575,4575,0
|
|
20240109,194900,1922754125,4575,4575,4575,4575,0
|
|
20240109,194800,1922754125,4575,4575,4575,4575,0
|
|
20240109,194700,1922754125,4575,4575,4575,4575,0
|
|
20240109,194600,1922754125,4575,4575,4575,4575,0
|
|
20240109,194500,1922754125,4575,4575,4575,4575,0
|
|
20240109,194400,1922754125,4575,4575,4575,4575,0
|
|
20240109,194300,1922754125,4575,4575,4575,4575,0
|
|
20240109,194200,1922754125,4575,4575,4575,4575,0
|
|
20240109,194100,1922754125,4575,4575,4575,4575,0
|
|
20240109,194000,1922754125,4575,4575,4575,4575,0
|
|
20240109,193900,1922754125,4575,4575,4575,4575,0
|
|
20240109,193800,1922754125,4575,4575,4575,4575,0
|
|
20240109,193700,1922754125,4575,4575,4575,4575,0
|
|
20240109,193600,1922754125,4575,4575,4575,4575,0
|
|
20240109,193500,1922754125,4575,4575,4575,4575,0
|
|
20240109,193400,1922754125,4575,4575,4575,4575,0
|
|
20240109,193300,1922754125,4575,4575,4575,4575,0
|
|
20240109,193200,1922754125,4575,4575,4575,4575,0
|
|
20240109,193100,1922754125,4575,4575,4575,4575,0
|
|
20240109,193000,1922754125,4575,4575,4575,4575,0
|
|
20240109,192900,1922754125,4575,4575,4575,4575,8139
|
|
20240109,192800,1922754125,4575,4575,4575,4575,0
|
|
20240109,192700,1922754125,4575,4575,4575,4575,0
|
|
20240109,192600,1922754125,4575,4575,4575,4575,0
|
|
20240109,192500,1922754125,4575,4575,4575,4575,0
|
|
20240109,192400,1922754125,4575,4575,4575,4575,0
|
|
20240109,192300,1922754125,4575,4575,4575,4575,0
|
|
20240109,192200,1922754125,4575,4575,4575,4575,0
|
|
20240109,192100,1922754125,4575,4575,4575,4575,0
|
|
20240109,192000,1922754125,4575,4575,4575,4575,0
|
|
20240109,191900,1922754125,4575,4575,4575,4575,0
|
|
20240109,191800,1922754125,4575,4575,4575,4575,0
|
|
20240109,191700,1922754125,4575,4575,4575,4575,0
|
|
20240109,191600,1922754125,4575,4575,4575,4575,0
|
|
20240109,191500,1922754125,4575,4575,4575,4575,0
|
|
20240109,191400,1922754125,4575,4575,4575,4575,0
|
|
20240109,191300,1922754125,4575,4575,4575,4575,0
|
|
20240109,191200,1922754125,4575,4575,4575,4575,0
|
|
20240109,191100,1922754125,4575,4575,4575,4575,0
|
|
20240109,191000,1922754125,4575,4575,4575,4575,0
|
|
20240109,190900,1922754125,4575,4575,4575,4575,0
|
|
20240109,190800,1922754125,4575,4575,4575,4575,0
|
|
20240109,190700,1922754125,4575,4575,4575,4575,0
|
|
20240109,190600,1922754125,4575,4575,4575,4575,0
|
|
20240109,190500,1922754125,4575,4575,4575,4575,0
|
|
20240109,190400,1922754125,4575,4575,4575,4575,0
|
|
20240109,190300,1922754125,4575,4575,4575,4575,0
|
|
20240109,190200,1922754125,4575,4575,4575,4575,0
|
|
20240109,190100,1922754125,4575,4575,4575,4575,0
|
|
20240109,190000,1922754125,4575,4575,4575,4575,0
|
|
20240109,185900,1922754125,4575,4575,4575,4575,8139
|
|
20240109,185800,1922754125,4575,4575,4575,4575,0
|
|
20240109,185700,1922754125,4575,4575,4575,4575,0
|
|
20240109,185600,1922754125,4575,4575,4575,4575,0
|
|
20240109,185500,1922754125,4575,4575,4575,4575,0
|
|
20240109,185400,1922754125,4575,4575,4575,4575,0
|
|
20240109,185300,1922754125,4575,4575,4575,4575,0
|
|
20240109,185200,1922754125,4575,4575,4575,4575,0
|
|
20240109,185100,1922754125,4575,4575,4575,4575,0
|
|
20240109,185000,1922754125,4575,4575,4575,4575,0
|
|
20240109,184900,1922754125,4575,4575,4575,4575,0
|
|
20240109,184800,1922754125,4575,4575,4575,4575,0
|
|
20240109,184700,1922754125,4575,4575,4575,4575,0
|
|
20240109,184600,1922754125,4575,4575,4575,4575,0
|
|
20240109,184500,1922754125,4575,4575,4575,4575,0
|
|
20240109,184400,1922754125,4575,4575,4575,4575,0
|
|
20240109,184300,1922754125,4575,4575,4575,4575,0
|
|
20240109,184200,1922754125,4575,4575,4575,4575,0
|
|
20240109,184100,1922754125,4575,4575,4575,4575,0
|
|
20240109,184000,1922754125,4575,4575,4575,4575,0
|
|
20240109,183900,1922754125,4575,4575,4575,4575,0
|
|
20240109,183800,1922754125,4575,4575,4575,4575,0
|
|
20240109,183700,1922754125,4575,4575,4575,4575,0
|
|
20240109,183600,1922754125,4575,4575,4575,4575,0
|
|
20240109,183500,1922754125,4575,4575,4575,4575,0
|
|
20240109,183400,1922754125,4575,4575,4575,4575,0
|
|
20240109,183300,1922754125,4575,4575,4575,4575,0
|
|
20240109,183200,1922754125,4575,4575,4575,4575,0
|
|
20240109,183100,1922754125,4575,4575,4575,4575,0
|
|
20240109,183000,1922754125,4575,4575,4575,4575,0
|
|
20240109,182900,1922754125,4575,4575,4575,4575,8139
|
|
20240109,182800,1922754125,4575,4575,4575,4575,0
|
|
20240109,182700,1922754125,4575,4575,4575,4575,0
|
|
20240109,182600,1922754125,4575,4575,4575,4575,0
|
|
20240109,182500,1922754125,4575,4575,4575,4575,0
|
|
20240109,182400,1922754125,4575,4575,4575,4575,0
|
|
20240109,182300,1922754125,4575,4575,4575,4575,0
|
|
20240109,182200,1922754125,4575,4575,4575,4575,0
|
|
20240109,182100,1922754125,4575,4575,4575,4575,0
|
|
20240109,182000,1922754125,4575,4575,4575,4575,0
|
|
20240109,181900,1922754125,4575,4575,4575,4575,0
|
|
20240109,181800,1922754125,4575,4575,4575,4575,0
|
|
20240109,181700,1922754125,4575,4575,4575,4575,0
|
|
20240109,181600,1922754125,4575,4575,4575,4575,0
|
|
20240109,181500,1922754125,4575,4575,4575,4575,0
|
|
20240109,181400,1922754125,4575,4575,4575,4575,0
|
|
20240109,181300,1922754125,4575,4575,4575,4575,0
|
|
20240109,181200,1922754125,4575,4575,4575,4575,0
|
|
20240109,181100,1922754125,4575,4575,4575,4575,0
|
|
20240109,181000,1922754125,4575,4575,4575,4575,0
|
|
20240109,180900,1922754125,4575,4575,4575,4575,0
|
|
20240109,180800,1922754125,4575,4575,4575,4575,0
|
|
20240109,180700,1922754125,4575,4575,4575,4575,0
|
|
20240109,180600,1922754125,4575,4575,4575,4575,0
|
|
20240109,180500,1922754125,4575,4575,4575,4575,0
|
|
20240109,180400,1922754125,4575,4575,4575,4575,0
|
|
20240109,180300,1922754125,4575,4575,4575,4575,0
|
|
20240109,180200,1922754125,4575,4575,4575,4575,0
|
|
20240109,180100,1922754125,4575,4575,4575,4575,0
|
|
20240109,180000,1922754125,4575,4575,4575,4575,0
|
|
20240109,175900,1922754125,4575,4575,4575,4575,8139
|
|
20240109,175800,1922754125,4575,4575,4575,4575,0
|
|
20240109,175700,1922754125,4575,4575,4575,4575,0
|
|
20240109,175600,1922754125,4575,4575,4575,4575,0
|
|
20240109,175500,1922754125,4575,4575,4575,4575,0
|
|
20240109,175400,1922754125,4575,4575,4575,4575,0
|
|
20240109,175300,1922754125,4575,4575,4575,4575,0
|
|
20240109,175200,1922754125,4575,4575,4575,4575,0
|
|
20240109,175100,1922754125,4575,4575,4575,4575,0
|
|
20240109,175000,1922754125,4575,4575,4575,4575,0
|
|
20240109,174900,1922754125,4575,4575,4575,4575,0
|
|
20240109,174800,1922754125,4575,4575,4575,4575,0
|
|
20240109,174700,1922754125,4575,4575,4575,4575,0
|
|
20240109,174600,1922754125,4575,4575,4575,4575,0
|
|
20240109,174500,1922754125,4575,4575,4575,4575,0
|
|
20240109,174400,1922754125,4575,4575,4575,4575,0
|
|
20240109,174300,1922754125,4575,4575,4575,4575,0
|
|
20240109,174200,1922754125,4575,4575,4575,4575,0
|
|
20240109,174100,1922754125,4575,4575,4575,4575,0
|
|
20240109,174000,1922754125,4575,4575,4575,4575,0
|
|
20240109,173900,1922754125,4575,4575,4575,4575,0
|
|
20240109,173800,1922754125,4575,4575,4575,4575,0
|
|
20240109,173700,1922754125,4575,4575,4575,4575,0
|
|
20240109,173600,1922754125,4575,4575,4575,4575,0
|
|
20240109,173500,1922754125,4575,4575,4575,4575,0
|
|
20240109,173400,1922754125,4575,4575,4575,4575,0
|
|
20240109,173300,1922754125,4575,4575,4575,4575,0
|
|
20240109,173200,1922754125,4575,4575,4575,4575,0
|
|
20240109,173100,1922754125,4575,4575,4575,4575,0
|
|
20240109,173000,1922754125,4575,4575,4575,4575,0
|
|
20240109,172900,1922754125,4575,4575,4575,4575,8139
|
|
20240109,172800,1922754125,4575,4575,4575,4575,0
|
|
20240109,172700,1922754125,4575,4575,4575,4575,0
|
|
20240109,172600,1922754125,4575,4575,4575,4575,0
|
|
20240109,172500,1922754125,4575,4575,4575,4575,0
|
|
20240109,172400,1922754125,4575,4575,4575,4575,0
|
|
20240109,172300,1922754125,4575,4575,4575,4575,0
|
|
20240109,172200,1922754125,4575,4575,4575,4575,0
|
|
20240109,172100,1922754125,4575,4575,4575,4575,0
|
|
20240109,172000,1922754125,4575,4575,4575,4575,0
|
|
20240109,171900,1922754125,4575,4575,4575,4575,0
|
|
20240109,171800,1922754125,4575,4575,4575,4575,0
|
|
20240109,171700,1922754125,4575,4575,4575,4575,0
|
|
20240109,171600,1922754125,4575,4575,4575,4575,0
|
|
20240109,171500,1922754125,4575,4575,4575,4575,0
|
|
20240109,171400,1922754125,4575,4575,4575,4575,0
|
|
20240109,171300,1922754125,4575,4575,4575,4575,0
|
|
20240109,171200,1922754125,4575,4575,4575,4575,0
|
|
20240109,171100,1922754125,4575,4575,4575,4575,0
|
|
20240109,171000,1922754125,4575,4575,4575,4575,0
|
|
20240109,170900,1922754125,4575,4575,4575,4575,0
|
|
20240109,170800,1922754125,4575,4575,4575,4575,0
|
|
20240109,170700,1922754125,4575,4575,4575,4575,0
|
|
20240109,170600,1922754125,4575,4575,4575,4575,0
|
|
20240109,170500,1922754125,4575,4575,4575,4575,0
|
|
20240109,170400,1922754125,4575,4575,4575,4575,0
|
|
20240109,170300,1922754125,4575,4575,4575,4575,0
|
|
20240109,170200,1922754125,4575,4575,4575,4575,0
|
|
20240109,170100,1922754125,4575,4575,4575,4575,0
|
|
20240109,170000,1922754125,4575,4575,4575,4575,0
|
|
20240109,165900,1922754125,4575,4575,4575,4575,8139
|
|
20240109,165800,1922754125,4575,4575,4575,4575,0
|
|
20240109,165700,1922754125,4575,4575,4575,4575,0
|
|
20240109,165600,1922754125,4575,4575,4575,4575,0
|
|
20240109,165500,1922754125,4575,4575,4575,4575,0
|
|
20240109,165400,1922754125,4575,4575,4575,4575,0
|
|
20240109,165300,1922754125,4575,4575,4575,4575,0
|
|
20240109,165200,1922754125,4575,4575,4575,4575,0
|
|
20240109,165100,1922754125,4575,4575,4575,4575,0
|
|
20240109,165000,1922754125,4575,4575,4575,4575,0
|
|
20240109,164900,1922754125,4575,4575,4575,4575,0
|
|
20240109,164800,1922754125,4575,4575,4575,4575,0
|
|
20240109,164700,1922754125,4575,4575,4575,4575,0
|
|
20240109,164600,1922754125,4575,4575,4575,4575,0
|
|
20240109,164500,1922754125,4575,4575,4575,4575,0
|
|
20240109,164400,1922754125,4575,4575,4575,4575,0
|
|
20240109,164300,1922754125,4575,4575,4575,4575,0
|
|
20240109,164200,1922754125,4575,4575,4575,4575,0
|
|
20240109,164100,1922754125,4575,4575,4575,4575,0
|
|
20240109,164000,1922754125,4575,4575,4575,4575,0
|
|
20240109,163900,1922754125,4575,4575,4575,4575,0
|
|
20240109,163800,1922754125,4575,4575,4575,4575,0
|
|
20240109,163700,1922754125,4575,4575,4575,4575,0
|
|
20240109,163600,1922754125,4575,4575,4575,4575,0
|
|
20240109,163500,1922754125,4575,4575,4575,4575,0
|
|
20240109,163400,1922754125,4575,4575,4575,4575,0
|
|
20240109,163300,1922754125,4575,4575,4575,4575,0
|
|
20240109,163200,1922754125,4575,4575,4575,4575,0
|
|
20240109,163100,1922754125,4575,4575,4575,4575,0
|
|
20240109,163000,1922754125,4575,4575,4575,4575,0
|
|
20240109,162900,1922754125,4575,4575,4575,4575,8139
|
|
20240109,162800,1922754125,4575,4575,4575,4575,0
|
|
20240109,162700,1922754125,4575,4575,4575,4575,0
|
|
20240109,162600,1922754125,4575,4575,4575,4575,0
|
|
20240109,162500,1922754125,4575,4575,4575,4575,0
|
|
20240109,162400,1922754125,4575,4575,4575,4575,0
|
|
20240109,162300,1922754125,4575,4575,4575,4575,0
|
|
20240109,162200,1922754125,4575,4575,4575,4575,0
|
|
20240109,162100,1922754125,4575,4575,4575,4575,0
|
|
20240109,162000,1922754125,4575,4575,4575,4575,0
|
|
20240109,161900,1922754125,4575,4575,4575,4575,0
|
|
20240109,161800,1922754125,4575,4575,4575,4575,0
|
|
20240109,161700,1922754125,4575,4575,4575,4575,0
|
|
20240109,161600,1922754125,4575,4575,4575,4575,0
|
|
20240109,161500,1922754125,4575,4575,4575,4575,0
|
|
20240109,161400,1922754125,4575,4575,4575,4575,0
|
|
20240109,161300,1922754125,4575,4575,4575,4575,0
|
|
20240109,161200,1922754125,4575,4575,4575,4575,0
|
|
20240109,161100,1922754125,4575,4575,4575,4575,0
|
|
20240109,161000,1922754125,4575,4575,4575,4575,0
|
|
20240109,160900,1922754125,4575,4575,4575,4575,0
|
|
20240109,160800,1922754125,4575,4575,4575,4575,0
|
|
20240109,160700,1922754125,4575,4575,4575,4575,0
|
|
20240109,160600,1922754125,4575,4575,4575,4575,0
|
|
20240109,160500,1922754125,4575,4575,4575,4575,0
|
|
20240109,160400,1922754125,4575,4575,4575,4575,0
|
|
20240109,160300,1922754125,4575,4575,4575,4575,0
|
|
20240109,160200,1922754125,4575,4575,4575,4575,0
|
|
20240109,160100,1922754125,4575,4575,4575,4575,0
|
|
20240109,160000,1922754125,4575,4575,4575,4575,0
|
|
20240109,155900,1922754125,4575,4575,4575,4575,8139
|
|
20240109,155800,1922754125,4575,4575,4575,4575,0
|
|
20240109,155700,1922754125,4575,4575,4575,4575,0
|
|
20240109,155600,1922754125,4575,4575,4575,4575,0
|
|
20240109,155500,1922754125,4575,4575,4575,4575,0
|
|
20240109,155400,1922754125,4575,4575,4575,4575,0
|
|
20240109,155300,1922754125,4575,4575,4575,4575,0
|
|
20240109,155200,1922754125,4575,4575,4575,4575,0
|
|
20240109,155100,1922754125,4575,4575,4575,4575,0
|
|
20240109,155000,1922754125,4575,4575,4575,4575,0
|
|
20240109,154900,1922754125,4575,4575,4575,4575,0
|
|
20240109,154800,1922754125,4575,4575,4575,4575,0
|
|
20240109,154700,1922754125,4575,4575,4575,4575,0
|
|
20240109,154600,1922754125,4575,4575,4575,4575,0
|
|
20240109,154500,1922754125,4575,4575,4575,4575,0
|
|
20240109,154400,1922754125,4575,4575,4575,4575,0
|
|
20240109,154300,1922754125,4575,4575,4575,4575,0
|
|
20240109,154200,1922754125,4575,4575,4575,4575,0
|
|
20240109,154100,1922754125,4575,4575,4575,4575,0
|
|
20240109,154000,1922754125,4575,4575,4575,4575,0
|
|
20240109,153900,1922754125,4575,4575,4575,4575,0
|
|
20240109,153800,1922754125,4575,4575,4575,4575,0
|
|
20240109,153700,1922754125,4575,4575,4575,4575,0
|
|
20240109,153600,1922754125,4575,4575,4575,4575,0
|
|
20240109,153500,1922754125,4575,4575,4575,4575,0
|
|
20240109,153400,1922754125,4575,4575,4575,4575,0
|
|
20240109,153300,1922754125,4575,4575,4575,4575,0
|
|
20240109,153200,1922754125,4575,4575,4575,4575,0
|
|
20240109,153100,1922754125,4575,4575,4575,4575,0
|
|
20240109,153000,1922754125,4575,4575,4575,4575,8139
|
|
20240109,152900,1885518200,4565,4565,4565,4565,0
|
|
20240109,152800,1885518200,4565,4565,4565,4565,0
|
|
20240109,152700,1885518200,4565,4565,4565,4565,0
|
|
20240109,152600,1885518200,4565,4565,4565,4565,0
|
|
20240109,152500,1885518200,4565,4565,4565,4565,0
|
|
20240109,152400,1885518200,4565,4565,4565,4565,0
|
|
20240109,152300,1885518200,4565,4565,4565,4565,0
|
|
20240109,152200,1885518200,4565,4565,4565,4565,0
|
|
20240109,152100,1885518200,4565,4565,4565,4565,0
|
|
20240109,152000,1885518200,4565,4565,4565,4565,0
|
|
20240109,151900,1885518200,4565,4555,4565,4555,4117
|
|
20240109,151800,1866745180,4555,4560,4560,4555,621
|
|
20240109,151700,1863915995,4555,4550,4555,4550,3979
|
|
20240109,151600,1845806015,4545,4555,4555,4540,1462
|
|
20240109,151500,1839155120,4555,4550,4555,4540,381
|
|
20240109,151400,1837422065,4550,4540,4550,4540,86
|
|
20240109,151300,1837031615,4540,4540,4540,4540,3
|
|
20240109,151200,1837017995,4540,4540,4540,4540,29
|
|
20240109,151100,1836886335,4540,4540,4540,4540,195
|
|
20240109,151000,1836001035,4560,4545,4560,4540,560
|
|
20240109,150900,1833455870,4550,4560,4560,4550,71
|
|
20240109,150800,1833132610,4560,4560,4560,4545,536
|
|
20240109,150700,1830689950,4555,4545,4555,4545,225
|
|
20240109,150600,1829666245,4540,4550,4550,4540,1839
|
|
20240109,150500,1821305705,4550,4555,4555,4550,154
|
|
20240109,150400,1820604485,4565,4560,4565,4555,210
|
|
20240109,150300,1819646865,4565,4565,4565,4560,7
|
|
20240109,150200,1819614925,4560,4560,4565,4555,720
|
|
20240109,150100,1816331715,4560,4560,4565,4560,2043
|
|
20240109,150000,1807014335,4555,4550,4555,4550,4418
|
|
20240109,145900,1786911610,4550,4545,4550,4545,390
|
|
20240109,145800,1785137310,4550,4545,4550,4545,758
|
|
20240109,145700,1781690910,4545,4545,4545,4545,610
|
|
20240109,145600,1778918460,4545,4545,4545,4545,0
|
|
20240109,145500,1778918460,4545,4545,4545,4545,310
|
|
20240109,145400,1777509510,4545,4540,4545,4540,848
|
|
20240109,145300,1773655535,4540,4540,4545,4540,342
|
|
20240109,145200,1772102850,4540,4530,4540,4530,1187
|
|
20240109,145100,1766720385,4530,4535,4535,4530,461
|
|
20240109,145000,1764631955,4535,4535,4535,4535,16
|
|
20240109,144900,1764559395,4530,4530,4530,4530,0
|
|
20240109,144800,1764559395,4530,4530,4530,4530,50
|
|
20240109,144700,1764332895,4530,4530,4530,4530,1
|
|
20240109,144600,1764328365,4535,4535,4535,4530,1097
|
|
20240109,144500,1759357035,4535,4535,4535,4535,884
|
|
20240109,144400,1755348095,4540,4540,4540,4540,111
|
|
20240109,144300,1754844155,4540,4540,4540,4540,279
|
|
20240109,144200,1753577495,4540,4540,4540,4540,210
|
|
20240109,144100,1752624095,4545,4545,4545,4545,200
|
|
20240109,144000,1751715095,4545,4545,4545,4545,0
|
|
20240109,143900,1751715095,4545,4545,4545,4545,473
|
|
20240109,143800,1749565310,4540,4540,4540,4540,150
|
|
20240109,143700,1748884310,4540,4540,4540,4540,120
|
|
20240109,143600,1748339510,4540,4540,4540,4540,546
|
|
20240109,143500,1745860670,4540,4540,4540,4540,143
|
|
20240109,143400,1745211450,4540,4540,4540,4540,524
|
|
20240109,143300,1742832490,4540,4540,4540,4540,301
|
|
20240109,143200,1741465950,4530,4530,4530,4530,0
|
|
20240109,143100,1741465950,4530,4530,4530,4530,0
|
|
20240109,143000,1741465950,4530,4535,4535,4530,216
|
|
20240109,142900,1740486895,4535,4540,4540,4535,320
|
|
20240109,142800,1739035595,4540,4540,4540,4540,558
|
|
20240109,142700,1736502275,4540,4545,4545,4540,120
|
|
20240109,142600,1735957470,4540,4535,4540,4535,3658
|
|
20240109,142500,1719352555,4530,4535,4535,4530,2
|
|
20240109,142400,1719343490,4530,4530,4530,4530,75
|
|
20240109,142300,1719003740,4530,4530,4530,4525,958
|
|
20240109,142200,1714664005,4535,4535,4540,4530,452
|
|
20240109,142100,1712614165,4535,4535,4535,4535,0
|
|
20240109,142000,1712614165,4535,4535,4535,4535,747
|
|
20240109,141900,1709226520,4530,4530,4530,4530,1816
|
|
20240109,141800,1701000040,4535,4535,4535,4535,0
|
|
20240109,141700,1701000040,4535,4535,4535,4530,720
|
|
20240109,141600,1697737840,4540,4530,4540,4530,2001
|
|
20240109,141500,1688672280,4530,4530,4530,4530,2
|
|
20240109,141400,1688663220,4530,4520,4530,4520,1333
|
|
20240109,141300,1682625240,4530,4530,4530,4530,542
|
|
20240109,141200,1680169980,4520,4530,4530,4520,119
|
|
20240109,141100,1679632060,4520,4520,4520,4520,141
|
|
20240109,141000,1678994740,4525,4520,4525,4520,303
|
|
20240109,140900,1677623675,4520,4510,4520,4510,103
|
|
20240109,140800,1677158145,4510,4510,4510,4510,2107
|
|
20240109,140700,1667655575,4510,4510,4510,4510,466
|
|
20240109,140600,1665553915,4510,4510,4510,4510,3
|
|
20240109,140500,1665540385,4500,4500,4500,4500,0
|
|
20240109,140400,1665540385,4500,4500,4500,4500,0
|
|
20240109,140300,1665540385,4500,4500,4500,4500,100
|
|
20240109,140200,1665090385,4500,4500,4500,4500,0
|
|
20240109,140100,1665090385,4500,4510,4525,4500,209
|
|
20240109,140000,1664147255,4495,4495,4495,4495,0
|
|
20240109,135900,1664147255,4495,4495,4495,4495,0
|
|
20240109,135800,1664147255,4495,4520,4520,4495,6509
|
|
20240109,135700,1634838060,4525,4520,4525,4520,74
|
|
20240109,135600,1634503230,4520,4520,4520,4520,4
|
|
20240109,135500,1634485150,4515,4515,4515,4515,16
|
|
20240109,135400,1634412910,4520,4520,4520,4520,0
|
|
20240109,135300,1634412910,4520,4520,4520,4520,46
|
|
20240109,135200,1634204990,4520,4520,4520,4520,50
|
|
20240109,135100,1633978990,4525,4525,4525,4525,71
|
|
20240109,135000,1633657715,4525,4525,4525,4525,20
|
|
20240109,134900,1633567215,4525,4525,4525,4525,100
|
|
20240109,134800,1633114715,4530,4530,4530,4530,0
|
|
20240109,134700,1633114715,4530,4530,4530,4530,390
|
|
20240109,134600,1631348015,4530,4515,4530,4515,319
|
|
20240109,134500,1629907660,4515,4510,4515,4510,101
|
|
20240109,134400,1629452145,4510,4510,4510,4510,0
|
|
20240109,134300,1629452145,4510,4510,4510,4510,50
|
|
20240109,134200,1629226645,4510,4510,4510,4510,0
|
|
20240109,134100,1629226645,4510,4510,4510,4510,1
|
|
20240109,134000,1629222135,4510,4510,4510,4510,0
|
|
20240109,133900,1629222135,4510,4510,4510,4510,0
|
|
20240109,133800,1629222135,4510,4510,4510,4510,100
|
|
20240109,133700,1628771135,4495,4495,4495,4495,31
|
|
20240109,133600,1628631790,4490,4490,4490,4490,0
|
|
20240109,133500,1628631790,4490,4490,4490,4490,0
|
|
20240109,133400,1628631790,4490,4490,4490,4490,0
|
|
20240109,133300,1628631790,4490,4500,4500,4490,6000
|
|
20240109,133200,1601677460,4505,4505,4505,4505,1180
|
|
20240109,133100,1596361560,4495,4495,4495,4495,700
|
|
20240109,133000,1593215060,4495,4500,4500,4495,697
|
|
20240109,132900,1590078815,4495,4495,4495,4495,0
|
|
20240109,132800,1590078815,4495,4495,4495,4495,21
|
|
20240109,132700,1589984420,4495,4495,4495,4495,100
|
|
20240109,132600,1589534920,4495,4505,4505,4495,8000
|
|
20240109,132500,1553529975,4505,4510,4510,4505,68
|
|
20240109,132400,1553223630,4510,4515,4515,4510,1055
|
|
20240109,132300,1548465570,4515,4515,4515,4515,0
|
|
20240109,132200,1548465570,4515,4515,4515,4515,19
|
|
20240109,132100,1548379785,4515,4515,4515,4515,7
|
|
20240109,132000,1548348180,4515,4515,4515,4515,450
|
|
20240109,131900,1546316430,4510,4510,4510,4510,0
|
|
20240109,131800,1546316430,4510,4510,4510,4510,0
|
|
20240109,131700,1546316430,4510,4510,4510,4510,0
|
|
20240109,131600,1546316430,4510,4510,4510,4510,0
|
|
20240109,131500,1546316430,4510,4510,4510,4510,0
|
|
20240109,131400,1546316430,4510,4510,4510,4510,0
|
|
20240109,131300,1546316430,4510,4510,4510,4510,504
|
|
20240109,131200,1544043390,4515,4520,4520,4515,600
|
|
20240109,131100,1541334340,4520,4520,4520,4520,0
|
|
20240109,131000,1541334340,4520,4520,4520,4520,200
|
|
20240109,130900,1540430340,4510,4510,4510,4510,0
|
|
20240109,130800,1540430340,4510,4515,4515,4510,523
|
|
20240109,130700,1538071495,4515,4515,4515,4515,53
|
|
20240109,130600,1537832200,4515,4515,4515,4515,1
|
|
20240109,130500,1537827685,4515,4515,4515,4515,172
|
|
20240109,130400,1537051105,4510,4510,4510,4510,100
|
|
20240109,130300,1536600105,4510,4510,4510,4510,0
|
|
20240109,130200,1536600105,4510,4510,4510,4510,1652
|
|
20240109,130100,1529149585,4510,4510,4510,4510,852
|
|
20240109,130000,1525307065,4530,4530,4530,4530,0
|
|
20240109,125900,1525307065,4530,4520,4530,4520,2003
|
|
20240109,125800,1516253475,4520,4510,4520,4510,669
|
|
20240109,125700,1513229775,4505,4505,4505,4505,1000
|
|
20240109,125600,1508724775,4505,4510,4510,4505,222
|
|
20240109,125500,1507724660,4505,4505,4505,4505,0
|
|
20240109,125400,1507724660,4505,4505,4505,4505,11
|
|
20240109,125300,1507675105,4510,4510,4510,4510,1
|
|
20240109,125200,1507670595,4540,4540,4540,4540,0
|
|
20240109,125100,1507670595,4540,4535,4540,4535,322
|
|
20240109,125000,1506210265,4545,4505,4545,4505,48
|
|
20240109,124900,1505993090,4500,4525,4525,4500,14600
|
|
20240109,124800,1440145300,4525,4525,4525,4525,0
|
|
20240109,124700,1440145300,4525,4525,4525,4525,0
|
|
20240109,124600,1440145300,4525,4530,4530,4525,566
|
|
20240109,124500,1437584140,4525,4525,4525,4525,4
|
|
20240109,124400,1437566040,4550,4540,4550,4540,1298
|
|
20240109,124300,1431660740,4535,4530,4535,4530,2584
|
|
20240109,124200,1419948790,4525,4525,4525,4525,78
|
|
20240109,124100,1419595840,4525,4525,4525,4525,156
|
|
20240109,124000,1418889940,4525,4525,4525,4525,5
|
|
20240109,123900,1418867315,4525,4525,4525,4525,202
|
|
20240109,123800,1417953265,4530,4530,4530,4530,88
|
|
20240109,123700,1417554625,4530,4530,4530,4530,0
|
|
20240109,123600,1417554625,4530,4530,4530,4530,501
|
|
20240109,123500,1415285095,4530,4530,4530,4530,0
|
|
20240109,123400,1415285095,4530,4530,4530,4530,17
|
|
20240109,123300,1415208085,4535,4530,4535,4530,32
|
|
20240109,123200,1415062975,4530,4530,4530,4530,50
|
|
20240109,123100,1414836475,4520,4520,4520,4520,0
|
|
20240109,123000,1414836475,4520,4520,4520,4520,0
|
|
20240109,122900,1414836475,4520,4520,4520,4520,0
|
|
20240109,122800,1414836475,4520,4520,4520,4520,0
|
|
20240109,122700,1414836475,4520,4520,4520,4520,361
|
|
20240109,122600,1413204755,4520,4520,4520,4520,100
|
|
20240109,122500,1412752755,4520,4520,4520,4520,0
|
|
20240109,122400,1412752755,4520,4520,4520,4520,11
|
|
20240109,122300,1412703035,4520,4520,4520,4520,12
|
|
20240109,122200,1412648795,4520,4520,4520,4520,0
|
|
20240109,122100,1412648795,4520,4520,4520,4520,113
|
|
20240109,122000,1412138035,4515,4520,4520,4515,1488
|
|
20240109,121900,1405412280,4525,4525,4525,4525,200
|
|
20240109,121800,1404507280,4525,4525,4525,4525,3
|
|
20240109,121700,1404493705,4525,4525,4525,4525,146
|
|
20240109,121600,1403833055,4520,4525,4525,4520,2210
|
|
20240109,121500,1393841530,4525,4525,4525,4525,671
|
|
20240109,121400,1390805255,4525,4525,4525,4520,892
|
|
20240109,121300,1386770715,4545,4545,4545,4545,0
|
|
20240109,121200,1386770715,4545,4545,4545,4545,0
|
|
20240109,121100,1386770715,4545,4525,4545,4525,195
|
|
20240109,121000,1385884560,4545,4545,4545,4545,0
|
|
20240109,120900,1385884560,4545,4545,4545,4545,0
|
|
20240109,120800,1385884560,4545,4525,4545,4525,52
|
|
20240109,120700,1385649240,4515,4515,4515,4515,0
|
|
20240109,120600,1385649240,4515,4515,4515,4515,0
|
|
20240109,120500,1385649240,4515,4525,4550,4515,643
|
|
20240109,120400,1382745740,4545,4545,4545,4545,501
|
|
20240109,120300,1380468695,4525,4530,4530,4525,1000
|
|
20240109,120200,1375943650,4545,4545,4545,4545,0
|
|
20240109,120100,1375943650,4545,4545,4545,4545,0
|
|
20240109,120000,1375943650,4545,4545,4545,4545,0
|
|
20240109,115900,1375943650,4545,4545,4545,4545,602
|
|
20240109,115800,1373207560,4530,4520,4530,4520,611
|
|
20240109,115700,1370445830,4520,4520,4520,4520,39
|
|
20240109,115600,1370269550,4520,4520,4520,4515,1798
|
|
20240109,115500,1362142595,4520,4525,4525,4520,1189
|
|
20240109,115400,1356762385,4530,4535,4535,4530,466
|
|
20240109,115300,1354651030,4535,4535,4535,4535,0
|
|
20240109,115200,1354651030,4535,4535,4535,4535,2
|
|
20240109,115100,1354641960,4535,4535,4535,4535,119
|
|
20240109,115000,1354102295,4535,4535,4535,4535,20
|
|
20240109,114900,1354011595,4535,4535,4535,4535,5
|
|
20240109,114800,1353988920,4525,4530,4530,4525,423
|
|
20240109,114700,1352074550,4530,4535,4535,4530,2220
|
|
20240109,114600,1342008850,4545,4545,4545,4545,400
|
|
20240109,114500,1340190850,4545,4535,4545,4535,106
|
|
20240109,114400,1339710090,4535,4535,4535,4535,33
|
|
20240109,114300,1339560435,4535,4535,4535,4535,0
|
|
20240109,114200,1339560435,4535,4540,4540,4535,300
|
|
20240109,114100,1338199930,4535,4535,4535,4535,0
|
|
20240109,114000,1338199930,4535,4540,4540,4535,84
|
|
20240109,113900,1337818955,4535,4535,4535,4535,0
|
|
20240109,113800,1337818955,4535,4535,4535,4535,0
|
|
20240109,113700,1337818955,4535,4535,4535,4535,360
|
|
20240109,113600,1336186355,4535,4535,4535,4535,181
|
|
20240109,113500,1335365520,4535,4535,4535,4535,1
|
|
20240109,113400,1335360985,4545,4540,4545,4535,519
|
|
20240109,113300,1333005130,4540,4540,4540,4540,50
|
|
20240109,113200,1332778130,4535,4535,4535,4535,222
|
|
20240109,113100,1331771360,4535,4535,4535,4535,101
|
|
20240109,113000,1331313325,4535,4535,4535,4530,785
|
|
20240109,112900,1327753355,4535,4535,4535,4535,314
|
|
20240109,112800,1326329365,4535,4540,4540,4535,100
|
|
20240109,112700,1325875800,4550,4550,4550,4550,0
|
|
20240109,112600,1325875800,4550,4550,4550,4550,5
|
|
20240109,112500,1325853050,4540,4540,4540,4540,0
|
|
20240109,112400,1325853050,4540,4550,4550,4540,251
|
|
20240109,112300,1324713500,4550,4550,4550,4550,759
|
|
20240109,112200,1321260050,4540,4550,4550,4540,423
|
|
20240109,112100,1319338830,4545,4530,4545,4530,1887
|
|
20240109,112000,1310772575,4520,4520,4520,4520,75
|
|
20240109,111900,1310433575,4525,4530,4530,4525,22
|
|
20240109,111800,1310333920,4530,4515,4530,4515,892
|
|
20240109,111700,1306300660,4510,4510,4510,4510,20
|
|
20240109,111600,1306210460,4510,4530,4530,4510,7961
|
|
20240109,111500,1270240345,4535,4530,4535,4530,575
|
|
20240109,111400,1267634870,4530,4530,4530,4530,839
|
|
20240109,111300,1263834200,4535,4535,4535,4535,95
|
|
20240109,111200,1263403375,4535,4540,4540,4535,1002
|
|
20240109,111100,1258859295,4535,4540,4545,4535,1055
|
|
20240109,111000,1254069350,4545,4545,4545,4545,2
|
|
20240109,110900,1254060260,4545,4545,4545,4545,51
|
|
20240109,110800,1253828465,4545,4540,4545,4540,110
|
|
20240109,110700,1253328565,4550,4545,4550,4540,1233
|
|
20240109,110600,1247729695,4545,4545,4545,4545,1
|
|
20240109,110500,1247725150,4550,4550,4550,4550,15
|
|
20240109,110400,1247656900,4550,4540,4550,4540,81
|
|
20240109,110300,1247289150,4540,4545,4545,4540,501
|
|
20240109,110200,1245012110,4545,4545,4545,4545,511
|
|
20240109,110100,1242689615,4545,4545,4545,4545,0
|
|
20240109,110000,1242689615,4545,4545,4545,4545,0
|
|
20240109,105900,1242689615,4545,4540,4545,4540,699
|
|
20240109,105800,1239514905,4540,4540,4540,4540,0
|
|
20240109,105700,1239514905,4540,4550,4550,4540,2115
|
|
20240109,105600,1229907140,4550,4560,4560,4550,177
|
|
20240109,105500,1229101350,4550,4550,4550,4550,358
|
|
20240109,105400,1227472450,4550,4550,4550,4550,11
|
|
20240109,105300,1227422400,4550,4550,4550,4550,0
|
|
20240109,105200,1227422400,4550,4550,4550,4550,249
|
|
20240109,105100,1226289450,4550,4550,4550,4550,1116
|
|
20240109,105000,1221211650,4550,4550,4550,4550,52
|
|
20240109,104900,1220975050,4560,4560,4560,4560,59
|
|
20240109,104800,1220706010,4560,4560,4560,4560,70
|
|
20240109,104700,1220386810,4550,4555,4555,4550,1338
|
|
20240109,104600,1214298770,4550,4550,4555,4550,769
|
|
20240109,104500,1210798455,4550,4560,4560,4550,842
|
|
20240109,104400,1206963515,4565,4565,4565,4565,1043
|
|
20240109,104300,1202202220,4565,4565,4565,4565,15
|
|
20240109,104200,1202133745,4565,4570,4570,4565,20
|
|
20240109,104100,1202042350,4570,4570,4570,4565,23
|
|
20240109,104000,1201937300,4570,4570,4570,4570,237
|
|
20240109,103900,1200854210,4570,4570,4570,4570,0
|
|
20240109,103800,1200854210,4570,4570,4570,4570,0
|
|
20240109,103700,1200854210,4570,4570,4570,4570,5
|
|
20240109,103600,1200831360,4570,4570,4570,4570,900
|
|
20240109,103500,1196718360,4570,4570,4570,4570,500
|
|
20240109,103400,1194433360,4565,4575,4575,4565,113
|
|
20240109,103300,1193916725,4575,4575,4575,4575,93
|
|
20240109,103200,1193491250,4580,4575,4580,4575,677
|
|
20240109,103100,1190393840,4580,4565,4580,4565,4204
|
|
20240109,103000,1171180605,4570,4555,4570,4550,3349
|
|
20240109,102900,1155897070,4555,4560,4560,4555,1656
|
|
20240109,102800,1148353960,4560,4560,4560,4560,233
|
|
20240109,102700,1147291480,4560,4560,4560,4560,189
|
|
20240109,102600,1146429640,4560,4560,4560,4560,56
|
|
20240109,102500,1146174280,4560,4560,4560,4560,76
|
|
20240109,102400,1145827720,4560,4555,4560,4555,54
|
|
20240109,102300,1145581730,4555,4555,4555,4555,476
|
|
20240109,102200,1143413550,4555,4560,4560,4555,1152
|
|
20240109,102100,1138165180,4555,4555,4555,4555,653
|
|
20240109,102000,1135190765,4555,4560,4560,4555,170
|
|
20240109,101900,1134416150,4560,4560,4560,4555,99
|
|
20240109,101800,1133964830,4555,4560,4560,4555,349
|
|
20240109,101700,1132374290,4560,4560,4560,4560,1211
|
|
20240109,101600,1126852130,4575,4570,4575,4570,446
|
|
20240109,101500,1124813630,4570,4570,4570,4570,52
|
|
20240109,101400,1124575990,4570,4560,4570,4560,320
|
|
20240109,101300,1123116290,4560,4560,4560,4560,10
|
|
20240109,101200,1123070690,4560,4560,4575,4560,122
|
|
20240109,101100,1122514055,4560,4580,4580,4560,408
|
|
20240109,101000,1120646735,4570,4580,4580,4570,244
|
|
20240109,100900,1119530305,4580,4580,4580,4560,538
|
|
20240109,100800,1117071435,4560,4570,4585,4560,529
|
|
20240109,100700,1114651565,4570,4560,4570,4560,7705
|
|
20240109,100600,1079484075,4565,4560,4565,4560,804
|
|
20240109,100500,1075816925,4545,4545,4545,4545,280
|
|
20240109,100400,1074544325,4540,4540,4560,4540,252
|
|
20240109,100300,1073396045,4560,4560,4560,4560,40
|
|
20240109,100200,1073213645,4565,4565,4565,4545,1247
|
|
20240109,100100,1067528470,4565,4560,4565,4560,1868
|
|
20240109,100000,1059002275,4555,4540,4555,4530,3403
|
|
20240109,095900,1043521680,4540,4545,4545,4540,309
|
|
20240109,095800,1042118000,4545,4545,4545,4545,82
|
|
20240109,095700,1041745310,4545,4545,4545,4545,693
|
|
20240109,095600,1038595625,4540,4540,4540,4540,285
|
|
20240109,095500,1037301725,4525,4540,4540,4525,8
|
|
20240109,095400,1037265510,4525,4515,4540,4515,4372
|
|
20240109,095300,1017471560,4515,4520,4520,4515,510
|
|
20240109,095200,1015168860,4520,4515,4520,4515,97
|
|
20240109,095100,1014730480,4515,4510,4515,4510,154
|
|
20240109,095000,1014035850,4510,4510,4510,4510,1462
|
|
20240109,094900,1007442230,4510,4515,4515,4510,1174
|
|
20240109,094800,1002142490,4515,4515,4515,4515,340
|
|
20240109,094700,1000607390,4515,4515,4515,4515,460
|
|
20240109,094600,998530490,4515,4530,4530,4515,209
|
|
20240109,094500,997586525,4530,4530,4530,4530,500
|
|
20240109,094400,995321525,4530,4515,4530,4515,248
|
|
20240109,094300,994201790,4515,4530,4530,4515,72
|
|
20240109,094200,993876590,4530,4510,4530,4510,29
|
|
20240109,094100,993745600,4515,4525,4525,4515,1550
|
|
20240109,094000,986742190,4525,4530,4530,4525,396
|
|
20240109,093900,984950285,4530,4530,4540,4530,529
|
|
20240109,093800,982553885,4525,4540,4540,4525,201
|
|
20240109,093700,981643380,4540,4540,4540,4535,3
|
|
20240109,093600,981629765,4545,4545,4550,4545,2565
|
|
20240109,093500,969971340,4545,4485,4545,4485,47725
|
|
20240109,093400,754470045,4485,4485,4490,4485,355
|
|
20240109,093300,752877860,4485,4485,4485,4480,1626
|
|
20240109,093200,745587730,4490,4490,4490,4485,584
|
|
20240109,093100,742965990,4490,4500,4500,4490,302
|
|
20240109,093000,741608000,4505,4505,4505,4505,2
|
|
20240109,092900,741598990,4505,4505,4505,4480,581
|
|
20240109,092800,738989210,4490,4495,4505,4490,559
|
|
20240109,092700,736477380,4495,4490,4495,4485,1318
|
|
20240109,092600,730563420,4485,4485,4500,4485,1321
|
|
20240109,092500,724635555,4485,4510,4510,4485,2716
|
|
20240109,092400,712450740,4490,4510,4515,4490,1417
|
|
20240109,092300,706078330,4495,4500,4515,4490,1150
|
|
20240109,092200,700906080,4495,4500,4520,4495,3007
|
|
20240109,092100,687371840,4500,4515,4515,4500,4407
|
|
20240109,092000,667520245,4530,4515,4530,4510,2016
|
|
20240109,091900,658418295,4515,4520,4535,4515,3701
|
|
20240109,091800,641691010,4520,4520,4520,4520,122
|
|
20240109,091700,641139570,4515,4535,4550,4515,1488
|
|
20240109,091600,634410640,4520,4525,4540,4520,831
|
|
20240109,091500,630651010,4520,4520,4520,4515,1625
|
|
20240109,091400,623309390,4515,4520,4525,4515,3061
|
|
20240109,091300,609477660,4520,4540,4540,4520,7252
|
|
20240109,091200,576654465,4540,4530,4550,4530,1576
|
|
20240109,091100,569492685,4525,4520,4555,4520,4201
|
|
20240109,091000,550398265,4520,4520,4525,4515,2493
|
|
20240109,090900,539139245,4525,4550,4550,4525,1651
|
|
20240109,090800,531660890,4545,4555,4555,4545,807
|
|
20240109,090700,527991830,4555,4550,4560,4550,1447
|
|
20240109,090600,521393695,4550,4530,4550,4515,7570
|
|
20240109,090500,487076725,4525,4555,4560,4525,16813
|
|
20240109,090400,410775145,4555,4560,4575,4555,3508
|
|
20240109,090300,394784575,4560,4560,4585,4550,12986
|
|
20240109,090200,335608610,4565,4555,4600,4550,9296
|
|
20240109,090100,293200940,4550,4595,4605,4550,18960
|
|
20240109,090000,206225025,4595,4610,4640,4560,44810
|