749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,212600,635337830,11360,11360,11360,11360,1194
|
|
20240109,212500,635337830,11360,11360,11360,11360,0
|
|
20240109,212400,635337830,11360,11360,11360,11360,0
|
|
20240109,212300,635337830,11360,11360,11360,11360,0
|
|
20240109,212200,635337830,11360,11360,11360,11360,0
|
|
20240109,212100,635337830,11360,11360,11360,11360,0
|
|
20240109,212000,635337830,11360,11360,11360,11360,0
|
|
20240109,211900,635337830,11360,11360,11360,11360,0
|
|
20240109,211800,635337830,11360,11360,11360,11360,0
|
|
20240109,211700,635337830,11360,11360,11360,11360,0
|
|
20240109,211600,635337830,11360,11360,11360,11360,0
|
|
20240109,211500,635337830,11360,11360,11360,11360,0
|
|
20240109,211400,635337830,11360,11360,11360,11360,0
|
|
20240109,211300,635337830,11360,11360,11360,11360,0
|
|
20240109,211200,635337830,11360,11360,11360,11360,0
|
|
20240109,211100,635337830,11360,11360,11360,11360,0
|
|
20240109,211000,635337830,11360,11360,11360,11360,0
|
|
20240109,210900,635337830,11360,11360,11360,11360,0
|
|
20240109,210800,635337830,11360,11360,11360,11360,0
|
|
20240109,210700,635337830,11360,11360,11360,11360,0
|
|
20240109,210600,635337830,11360,11360,11360,11360,0
|
|
20240109,210500,635337830,11360,11360,11360,11360,0
|
|
20240109,210400,635337830,11360,11360,11360,11360,0
|
|
20240109,210300,635337830,11360,11360,11360,11360,0
|
|
20240109,210200,635337830,11360,11360,11360,11360,0
|
|
20240109,210100,635337830,11360,11360,11360,11360,0
|
|
20240109,210000,635337830,11360,11360,11360,11360,0
|
|
20240109,205900,635337830,11360,11360,11360,11360,0
|
|
20240109,205800,635337830,11360,11360,11360,11360,0
|
|
20240109,205700,635337830,11360,11360,11360,11360,0
|
|
20240109,205600,635337830,11360,11360,11360,11360,1194
|
|
20240109,205500,635337830,11360,11360,11360,11360,0
|
|
20240109,205400,635337830,11360,11360,11360,11360,0
|
|
20240109,205300,635337830,11360,11360,11360,11360,0
|
|
20240109,205200,635337830,11360,11360,11360,11360,0
|
|
20240109,205100,635337830,11360,11360,11360,11360,0
|
|
20240109,205000,635337830,11360,11360,11360,11360,0
|
|
20240109,204900,635337830,11360,11360,11360,11360,0
|
|
20240109,204800,635337830,11360,11360,11360,11360,0
|
|
20240109,204700,635337830,11360,11360,11360,11360,0
|
|
20240109,204600,635337830,11360,11360,11360,11360,0
|
|
20240109,204500,635337830,11360,11360,11360,11360,0
|
|
20240109,204400,635337830,11360,11360,11360,11360,0
|
|
20240109,204300,635337830,11360,11360,11360,11360,0
|
|
20240109,204200,635337830,11360,11360,11360,11360,0
|
|
20240109,204100,635337830,11360,11360,11360,11360,0
|
|
20240109,204000,635337830,11360,11360,11360,11360,0
|
|
20240109,203900,635337830,11360,11360,11360,11360,0
|
|
20240109,203800,635337830,11360,11360,11360,11360,0
|
|
20240109,203700,635337830,11360,11360,11360,11360,0
|
|
20240109,203600,635337830,11360,11360,11360,11360,0
|
|
20240109,203500,635337830,11360,11360,11360,11360,0
|
|
20240109,203400,635337830,11360,11360,11360,11360,0
|
|
20240109,203300,635337830,11360,11360,11360,11360,0
|
|
20240109,203200,635337830,11360,11360,11360,11360,0
|
|
20240109,203100,635337830,11360,11360,11360,11360,0
|
|
20240109,203000,635337830,11360,11360,11360,11360,0
|
|
20240109,202900,635337830,11360,11360,11360,11360,0
|
|
20240109,202800,635337830,11360,11360,11360,11360,0
|
|
20240109,202700,635337830,11360,11360,11360,11360,0
|
|
20240109,202600,635337830,11360,11360,11360,11360,1194
|
|
20240109,202500,635337830,11360,11360,11360,11360,0
|
|
20240109,202400,635337830,11360,11360,11360,11360,0
|
|
20240109,202300,635337830,11360,11360,11360,11360,0
|
|
20240109,202200,635337830,11360,11360,11360,11360,0
|
|
20240109,202100,635337830,11360,11360,11360,11360,0
|
|
20240109,202000,635337830,11360,11360,11360,11360,0
|
|
20240109,201900,635337830,11360,11360,11360,11360,0
|
|
20240109,201800,635337830,11360,11360,11360,11360,0
|
|
20240109,201700,635337830,11360,11360,11360,11360,0
|
|
20240109,201600,635337830,11360,11360,11360,11360,0
|
|
20240109,201500,635337830,11360,11360,11360,11360,0
|
|
20240109,201400,635337830,11360,11360,11360,11360,0
|
|
20240109,201300,635337830,11360,11360,11360,11360,0
|
|
20240109,201200,635337830,11360,11360,11360,11360,0
|
|
20240109,201100,635337830,11360,11360,11360,11360,0
|
|
20240109,201000,635337830,11360,11360,11360,11360,0
|
|
20240109,200900,635337830,11360,11360,11360,11360,0
|
|
20240109,200800,635337830,11360,11360,11360,11360,0
|
|
20240109,200700,635337830,11360,11360,11360,11360,0
|
|
20240109,200600,635337830,11360,11360,11360,11360,0
|
|
20240109,200500,635337830,11360,11360,11360,11360,0
|
|
20240109,200400,635337830,11360,11360,11360,11360,0
|
|
20240109,200300,635337830,11360,11360,11360,11360,0
|
|
20240109,200200,635337830,11360,11360,11360,11360,0
|
|
20240109,200100,635337830,11360,11360,11360,11360,0
|
|
20240109,200000,635337830,11360,11360,11360,11360,0
|
|
20240109,195900,635337830,11360,11360,11360,11360,0
|
|
20240109,195800,635337830,11360,11360,11360,11360,0
|
|
20240109,195700,635337830,11360,11360,11360,11360,0
|
|
20240109,195600,635337830,11360,11360,11360,11360,1194
|
|
20240109,195500,635337830,11360,11360,11360,11360,0
|
|
20240109,195400,635337830,11360,11360,11360,11360,0
|
|
20240109,195300,635337830,11360,11360,11360,11360,0
|
|
20240109,195200,635337830,11360,11360,11360,11360,0
|
|
20240109,195100,635337830,11360,11360,11360,11360,0
|
|
20240109,195000,635337830,11360,11360,11360,11360,0
|
|
20240109,194900,635337830,11360,11360,11360,11360,0
|
|
20240109,194800,635337830,11360,11360,11360,11360,0
|
|
20240109,194700,635337830,11360,11360,11360,11360,0
|
|
20240109,194600,635337830,11360,11360,11360,11360,0
|
|
20240109,194500,635337830,11360,11360,11360,11360,0
|
|
20240109,194400,635337830,11360,11360,11360,11360,0
|
|
20240109,194300,635337830,11360,11360,11360,11360,0
|
|
20240109,194200,635337830,11360,11360,11360,11360,0
|
|
20240109,194100,635337830,11360,11360,11360,11360,0
|
|
20240109,194000,635337830,11360,11360,11360,11360,0
|
|
20240109,193900,635337830,11360,11360,11360,11360,0
|
|
20240109,193800,635337830,11360,11360,11360,11360,0
|
|
20240109,193700,635337830,11360,11360,11360,11360,0
|
|
20240109,193600,635337830,11360,11360,11360,11360,0
|
|
20240109,193500,635337830,11360,11360,11360,11360,0
|
|
20240109,193400,635337830,11360,11360,11360,11360,0
|
|
20240109,193300,635337830,11360,11360,11360,11360,0
|
|
20240109,193200,635337830,11360,11360,11360,11360,0
|
|
20240109,193100,635337830,11360,11360,11360,11360,0
|
|
20240109,193000,635337830,11360,11360,11360,11360,0
|
|
20240109,192900,635337830,11360,11360,11360,11360,0
|
|
20240109,192800,635337830,11360,11360,11360,11360,0
|
|
20240109,192700,635337830,11360,11360,11360,11360,0
|
|
20240109,192600,635337830,11360,11360,11360,11360,1194
|
|
20240109,192500,635337830,11360,11360,11360,11360,0
|
|
20240109,192400,635337830,11360,11360,11360,11360,0
|
|
20240109,192300,635337830,11360,11360,11360,11360,0
|
|
20240109,192200,635337830,11360,11360,11360,11360,0
|
|
20240109,192100,635337830,11360,11360,11360,11360,0
|
|
20240109,192000,635337830,11360,11360,11360,11360,0
|
|
20240109,191900,635337830,11360,11360,11360,11360,0
|
|
20240109,191800,635337830,11360,11360,11360,11360,0
|
|
20240109,191700,635337830,11360,11360,11360,11360,0
|
|
20240109,191600,635337830,11360,11360,11360,11360,0
|
|
20240109,191500,635337830,11360,11360,11360,11360,0
|
|
20240109,191400,635337830,11360,11360,11360,11360,0
|
|
20240109,191300,635337830,11360,11360,11360,11360,0
|
|
20240109,191200,635337830,11360,11360,11360,11360,0
|
|
20240109,191100,635337830,11360,11360,11360,11360,0
|
|
20240109,191000,635337830,11360,11360,11360,11360,0
|
|
20240109,190900,635337830,11360,11360,11360,11360,0
|
|
20240109,190800,635337830,11360,11360,11360,11360,0
|
|
20240109,190700,635337830,11360,11360,11360,11360,0
|
|
20240109,190600,635337830,11360,11360,11360,11360,0
|
|
20240109,190500,635337830,11360,11360,11360,11360,0
|
|
20240109,190400,635337830,11360,11360,11360,11360,0
|
|
20240109,190300,635337830,11360,11360,11360,11360,0
|
|
20240109,190200,635337830,11360,11360,11360,11360,0
|
|
20240109,190100,635337830,11360,11360,11360,11360,0
|
|
20240109,190000,635337830,11360,11360,11360,11360,0
|
|
20240109,185900,635337830,11360,11360,11360,11360,0
|
|
20240109,185800,635337830,11360,11360,11360,11360,0
|
|
20240109,185700,635337830,11360,11360,11360,11360,0
|
|
20240109,185600,635337830,11360,11360,11360,11360,1194
|
|
20240109,185500,635337830,11360,11360,11360,11360,0
|
|
20240109,185400,635337830,11360,11360,11360,11360,0
|
|
20240109,185300,635337830,11360,11360,11360,11360,0
|
|
20240109,185200,635337830,11360,11360,11360,11360,0
|
|
20240109,185100,635337830,11360,11360,11360,11360,0
|
|
20240109,185000,635337830,11360,11360,11360,11360,0
|
|
20240109,184900,635337830,11360,11360,11360,11360,0
|
|
20240109,184800,635337830,11360,11360,11360,11360,0
|
|
20240109,184700,635337830,11360,11360,11360,11360,0
|
|
20240109,184600,635337830,11360,11360,11360,11360,0
|
|
20240109,184500,635337830,11360,11360,11360,11360,0
|
|
20240109,184400,635337830,11360,11360,11360,11360,0
|
|
20240109,184300,635337830,11360,11360,11360,11360,0
|
|
20240109,184200,635337830,11360,11360,11360,11360,0
|
|
20240109,184100,635337830,11360,11360,11360,11360,0
|
|
20240109,184000,635337830,11360,11360,11360,11360,0
|
|
20240109,183900,635337830,11360,11360,11360,11360,0
|
|
20240109,183800,635337830,11360,11360,11360,11360,0
|
|
20240109,183700,635337830,11360,11360,11360,11360,0
|
|
20240109,183600,635337830,11360,11360,11360,11360,0
|
|
20240109,183500,635337830,11360,11360,11360,11360,0
|
|
20240109,183400,635337830,11360,11360,11360,11360,0
|
|
20240109,183300,635337830,11360,11360,11360,11360,0
|
|
20240109,183200,635337830,11360,11360,11360,11360,0
|
|
20240109,183100,635337830,11360,11360,11360,11360,0
|
|
20240109,183000,635337830,11360,11360,11360,11360,0
|
|
20240109,182900,635337830,11360,11360,11360,11360,0
|
|
20240109,182800,635337830,11360,11360,11360,11360,0
|
|
20240109,182700,635337830,11360,11360,11360,11360,0
|
|
20240109,182600,635337830,11360,11360,11360,11360,1194
|
|
20240109,182500,635337830,11360,11360,11360,11360,0
|
|
20240109,182400,635337830,11360,11360,11360,11360,0
|
|
20240109,182300,635337830,11360,11360,11360,11360,0
|
|
20240109,182200,635337830,11360,11360,11360,11360,0
|
|
20240109,182100,635337830,11360,11360,11360,11360,0
|
|
20240109,182000,635337830,11360,11360,11360,11360,0
|
|
20240109,181900,635337830,11360,11360,11360,11360,0
|
|
20240109,181800,635337830,11360,11360,11360,11360,0
|
|
20240109,181700,635337830,11360,11360,11360,11360,0
|
|
20240109,181600,635337830,11360,11360,11360,11360,0
|
|
20240109,181500,635337830,11360,11360,11360,11360,0
|
|
20240109,181400,635337830,11360,11360,11360,11360,0
|
|
20240109,181300,635337830,11360,11360,11360,11360,0
|
|
20240109,181200,635337830,11360,11360,11360,11360,0
|
|
20240109,181100,635337830,11360,11360,11360,11360,0
|
|
20240109,181000,635337830,11360,11360,11360,11360,0
|
|
20240109,180900,635337830,11360,11360,11360,11360,0
|
|
20240109,180800,635337830,11360,11360,11360,11360,0
|
|
20240109,180700,635337830,11360,11360,11360,11360,0
|
|
20240109,180600,635337830,11360,11360,11360,11360,0
|
|
20240109,180500,635337830,11360,11360,11360,11360,0
|
|
20240109,180400,635337830,11360,11360,11360,11360,0
|
|
20240109,180300,635337830,11360,11360,11360,11360,0
|
|
20240109,180200,635337830,11360,11360,11360,11360,0
|
|
20240109,180100,635337830,11360,11360,11360,11360,0
|
|
20240109,180000,635337830,11360,11360,11360,11360,0
|
|
20240109,175900,635337830,11360,11360,11360,11360,0
|
|
20240109,175800,635337830,11360,11360,11360,11360,0
|
|
20240109,175700,635337830,11360,11360,11360,11360,0
|
|
20240109,175600,635337830,11360,11360,11360,11360,1194
|
|
20240109,175500,635337830,11360,11360,11360,11360,0
|
|
20240109,175400,635337830,11360,11360,11360,11360,0
|
|
20240109,175300,635337830,11360,11360,11360,11360,0
|
|
20240109,175200,635337830,11360,11360,11360,11360,0
|
|
20240109,175100,635337830,11360,11360,11360,11360,0
|
|
20240109,175000,635337830,11360,11360,11360,11360,0
|
|
20240109,174900,635337830,11360,11360,11360,11360,0
|
|
20240109,174800,635337830,11360,11360,11360,11360,0
|
|
20240109,174700,635337830,11360,11360,11360,11360,0
|
|
20240109,174600,635337830,11360,11360,11360,11360,0
|
|
20240109,174500,635337830,11360,11360,11360,11360,0
|
|
20240109,174400,635337830,11360,11360,11360,11360,0
|
|
20240109,174300,635337830,11360,11360,11360,11360,0
|
|
20240109,174200,635337830,11360,11360,11360,11360,0
|
|
20240109,174100,635337830,11360,11360,11360,11360,0
|
|
20240109,174000,635337830,11360,11360,11360,11360,0
|
|
20240109,173900,635337830,11360,11360,11360,11360,0
|
|
20240109,173800,635337830,11360,11360,11360,11360,0
|
|
20240109,173700,635337830,11360,11360,11360,11360,0
|
|
20240109,173600,635337830,11360,11360,11360,11360,0
|
|
20240109,173500,635337830,11360,11360,11360,11360,0
|
|
20240109,173400,635337830,11360,11360,11360,11360,0
|
|
20240109,173300,635337830,11360,11360,11360,11360,0
|
|
20240109,173200,635337830,11360,11360,11360,11360,0
|
|
20240109,173100,635337830,11360,11360,11360,11360,0
|
|
20240109,173000,635337830,11360,11360,11360,11360,0
|
|
20240109,172900,635337830,11360,11360,11360,11360,0
|
|
20240109,172800,635337830,11360,11360,11360,11360,0
|
|
20240109,172700,635337830,11360,11360,11360,11360,0
|
|
20240109,172600,635337830,11360,11360,11360,11360,1194
|
|
20240109,172500,635337830,11360,11360,11360,11360,0
|
|
20240109,172400,635337830,11360,11360,11360,11360,0
|
|
20240109,172300,635337830,11360,11360,11360,11360,0
|
|
20240109,172200,635337830,11360,11360,11360,11360,0
|
|
20240109,172100,635337830,11360,11360,11360,11360,0
|
|
20240109,172000,635337830,11360,11360,11360,11360,0
|
|
20240109,171900,635337830,11360,11360,11360,11360,0
|
|
20240109,171800,635337830,11360,11360,11360,11360,0
|
|
20240109,171700,635337830,11360,11360,11360,11360,0
|
|
20240109,171600,635337830,11360,11360,11360,11360,0
|
|
20240109,171500,635337830,11360,11360,11360,11360,0
|
|
20240109,171400,635337830,11360,11360,11360,11360,0
|
|
20240109,171300,635337830,11360,11360,11360,11360,0
|
|
20240109,171200,635337830,11360,11360,11360,11360,0
|
|
20240109,171100,635337830,11360,11360,11360,11360,0
|
|
20240109,171000,635337830,11360,11360,11360,11360,0
|
|
20240109,170900,635337830,11360,11360,11360,11360,0
|
|
20240109,170800,635337830,11360,11360,11360,11360,0
|
|
20240109,170700,635337830,11360,11360,11360,11360,0
|
|
20240109,170600,635337830,11360,11360,11360,11360,0
|
|
20240109,170500,635337830,11360,11360,11360,11360,0
|
|
20240109,170400,635337830,11360,11360,11360,11360,0
|
|
20240109,170300,635337830,11360,11360,11360,11360,0
|
|
20240109,170200,635337830,11360,11360,11360,11360,0
|
|
20240109,170100,635337830,11360,11360,11360,11360,0
|
|
20240109,170000,635337830,11360,11360,11360,11360,0
|
|
20240109,165900,635337830,11360,11360,11360,11360,0
|
|
20240109,165800,635337830,11360,11360,11360,11360,0
|
|
20240109,165700,635337830,11360,11360,11360,11360,0
|
|
20240109,165600,635337830,11360,11360,11360,11360,1194
|
|
20240109,165500,635337830,11360,11360,11360,11360,0
|
|
20240109,165400,635337830,11360,11360,11360,11360,0
|
|
20240109,165300,635337830,11360,11360,11360,11360,0
|
|
20240109,165200,635337830,11360,11360,11360,11360,0
|
|
20240109,165100,635337830,11360,11360,11360,11360,0
|
|
20240109,165000,635337830,11360,11360,11360,11360,0
|
|
20240109,164900,635337830,11360,11360,11360,11360,0
|
|
20240109,164800,635337830,11360,11360,11360,11360,0
|
|
20240109,164700,635337830,11360,11360,11360,11360,0
|
|
20240109,164600,635337830,11360,11360,11360,11360,0
|
|
20240109,164500,635337830,11360,11360,11360,11360,0
|
|
20240109,164400,635337830,11360,11360,11360,11360,0
|
|
20240109,164300,635337830,11360,11360,11360,11360,0
|
|
20240109,164200,635337830,11360,11360,11360,11360,0
|
|
20240109,164100,635337830,11360,11360,11360,11360,0
|
|
20240109,164000,635337830,11360,11360,11360,11360,0
|
|
20240109,163900,635337830,11360,11360,11360,11360,0
|
|
20240109,163800,635337830,11360,11360,11360,11360,0
|
|
20240109,163700,635337830,11360,11360,11360,11360,0
|
|
20240109,163600,635337830,11360,11360,11360,11360,0
|
|
20240109,163500,635337830,11360,11360,11360,11360,0
|
|
20240109,163400,635337830,11360,11360,11360,11360,0
|
|
20240109,163300,635337830,11360,11360,11360,11360,0
|
|
20240109,163200,635337830,11360,11360,11360,11360,0
|
|
20240109,163100,635337830,11360,11360,11360,11360,0
|
|
20240109,163000,635337830,11360,11360,11360,11360,0
|
|
20240109,162900,635337830,11360,11360,11360,11360,0
|
|
20240109,162800,635337830,11360,11360,11360,11360,0
|
|
20240109,162700,635337830,11360,11360,11360,11360,0
|
|
20240109,162600,635337830,11360,11360,11360,11360,1194
|
|
20240109,162500,635337830,11360,11360,11360,11360,0
|
|
20240109,162400,635337830,11360,11360,11360,11360,0
|
|
20240109,162300,635337830,11360,11360,11360,11360,0
|
|
20240109,162200,635337830,11360,11360,11360,11360,0
|
|
20240109,162100,635337830,11360,11360,11360,11360,0
|
|
20240109,162000,635337830,11360,11360,11360,11360,0
|
|
20240109,161900,635337830,11360,11360,11360,11360,0
|
|
20240109,161800,635337830,11360,11360,11360,11360,0
|
|
20240109,161700,635337830,11360,11360,11360,11360,0
|
|
20240109,161600,635337830,11360,11360,11360,11360,0
|
|
20240109,161500,635337830,11360,11360,11360,11360,0
|
|
20240109,161400,635337830,11360,11360,11360,11360,0
|
|
20240109,161300,635337830,11360,11360,11360,11360,0
|
|
20240109,161200,635337830,11360,11360,11360,11360,0
|
|
20240109,161100,635337830,11360,11360,11360,11360,0
|
|
20240109,161000,635337830,11360,11360,11360,11360,0
|
|
20240109,160900,635337830,11360,11360,11360,11360,0
|
|
20240109,160800,635337830,11360,11360,11360,11360,0
|
|
20240109,160700,635337830,11360,11360,11360,11360,0
|
|
20240109,160600,635337830,11360,11360,11360,11360,0
|
|
20240109,160500,635337830,11360,11360,11360,11360,0
|
|
20240109,160400,635337830,11360,11360,11360,11360,0
|
|
20240109,160300,635337830,11360,11360,11360,11360,0
|
|
20240109,160200,635337830,11360,11360,11360,11360,0
|
|
20240109,160100,635337830,11360,11360,11360,11360,0
|
|
20240109,160000,635337830,11360,11360,11360,11360,0
|
|
20240109,155900,635337830,11360,11360,11360,11360,0
|
|
20240109,155800,635337830,11360,11360,11360,11360,0
|
|
20240109,155700,635337830,11360,11360,11360,11360,0
|
|
20240109,155600,635337830,11360,11360,11360,11360,1194
|
|
20240109,155500,635337830,11360,11360,11360,11360,0
|
|
20240109,155400,635337830,11360,11360,11360,11360,0
|
|
20240109,155300,635337830,11360,11360,11360,11360,0
|
|
20240109,155200,635337830,11360,11360,11360,11360,0
|
|
20240109,155100,635337830,11360,11360,11360,11360,0
|
|
20240109,155000,635337830,11360,11360,11360,11360,0
|
|
20240109,154900,635337830,11360,11360,11360,11360,0
|
|
20240109,154800,635337830,11360,11360,11360,11360,0
|
|
20240109,154700,635337830,11360,11360,11360,11360,0
|
|
20240109,154600,635337830,11360,11360,11360,11360,0
|
|
20240109,154500,635337830,11360,11360,11360,11360,0
|
|
20240109,154400,635337830,11360,11360,11360,11360,0
|
|
20240109,154300,635337830,11360,11360,11360,11360,0
|
|
20240109,154200,635337830,11360,11360,11360,11360,0
|
|
20240109,154100,635337830,11360,11360,11360,11360,0
|
|
20240109,154000,635337830,11360,11360,11360,11360,0
|
|
20240109,153900,635337830,11360,11360,11360,11360,0
|
|
20240109,153800,635337830,11360,11360,11360,11360,0
|
|
20240109,153700,635337830,11360,11360,11360,11360,0
|
|
20240109,153600,635337830,11360,11360,11360,11360,0
|
|
20240109,153500,635337830,11360,11360,11360,11360,0
|
|
20240109,153400,635337830,11360,11360,11360,11360,0
|
|
20240109,153300,635337830,11360,11360,11360,11360,0
|
|
20240109,153200,635337830,11360,11360,11360,11360,0
|
|
20240109,153100,635337830,11360,11360,11360,11360,0
|
|
20240109,153000,635337830,11360,11360,11360,11360,1194
|
|
20240109,152900,621773990,11320,11320,11320,11320,0
|
|
20240109,152800,621773990,11320,11320,11320,11320,0
|
|
20240109,152700,621773990,11320,11320,11320,11320,0
|
|
20240109,152600,621773990,11320,11320,11320,11320,0
|
|
20240109,152500,621773990,11320,11320,11320,11320,0
|
|
20240109,152400,621773990,11320,11320,11320,11320,0
|
|
20240109,152300,621773990,11320,11320,11320,11320,0
|
|
20240109,152200,621773990,11320,11320,11320,11320,0
|
|
20240109,152100,621773990,11320,11320,11320,11320,0
|
|
20240109,152000,621773990,11320,11320,11320,11320,0
|
|
20240109,151900,621773990,11320,11350,11360,11320,109
|
|
20240109,151800,620536930,11350,11350,11350,11350,1
|
|
20240109,151700,620525580,11360,11360,11360,11360,0
|
|
20240109,151600,620525580,11360,11310,11360,11300,45
|
|
20240109,151500,620015230,11330,11350,11350,11330,61
|
|
20240109,151400,619322900,11350,11350,11350,11350,485
|
|
20240109,151300,613818150,11350,11350,11350,11350,162
|
|
20240109,151200,611979450,11360,11360,11360,11350,697
|
|
20240109,151100,604062830,11350,11330,11350,11330,1003
|
|
20240109,151000,592680060,11330,11330,11330,11330,6
|
|
20240109,150900,592612080,11340,11310,11340,11310,1205
|
|
20240109,150800,578968310,11320,11320,11320,11320,1
|
|
20240109,150700,578956990,11320,11320,11320,11320,229
|
|
20240109,150600,576364710,11290,11300,11310,11290,122
|
|
20240109,150500,574985310,11300,11300,11300,11300,8
|
|
20240109,150400,574894910,11310,11310,11310,11310,10
|
|
20240109,150300,574781810,11310,11310,11310,11310,17
|
|
20240109,150200,574589540,11300,11300,11300,11300,10
|
|
20240109,150100,574476540,11320,11320,11320,11320,0
|
|
20240109,150000,574476540,11320,11300,11330,11300,31
|
|
20240109,145900,574125550,11330,11330,11330,11330,132
|
|
20240109,145800,572629990,11300,11300,11300,11300,0
|
|
20240109,145700,572629990,11300,11300,11300,11300,53
|
|
20240109,145600,572031090,11300,11300,11300,11300,149
|
|
20240109,145500,570347390,11300,11310,11330,11300,781
|
|
20240109,145400,561517760,11330,11330,11330,11330,0
|
|
20240109,145300,561517760,11330,11330,11330,11330,0
|
|
20240109,145200,561517760,11330,11330,11330,11330,0
|
|
20240109,145100,561517760,11330,11330,11330,11330,220
|
|
20240109,145000,559025160,11330,11310,11330,11310,140
|
|
20240109,144900,557438980,11310,11310,11310,11310,0
|
|
20240109,144800,557438980,11310,11310,11310,11310,1
|
|
20240109,144700,557427670,11320,11320,11320,11320,10
|
|
20240109,144600,557314470,11330,11330,11330,11330,0
|
|
20240109,144500,557314470,11330,11330,11330,11330,106
|
|
20240109,144400,556113490,11330,11330,11330,11330,0
|
|
20240109,144300,556113490,11330,11330,11330,11330,0
|
|
20240109,144200,556113490,11330,11330,11330,11330,5
|
|
20240109,144100,556056840,11330,11330,11330,11330,1
|
|
20240109,144000,556045510,11330,11330,11330,11330,0
|
|
20240109,143900,556045510,11330,11330,11330,11330,58
|
|
20240109,143800,555388370,11330,11340,11340,11330,3
|
|
20240109,143700,555354360,11330,11330,11330,11330,26
|
|
20240109,143600,555059780,11330,11330,11330,11330,4
|
|
20240109,143500,555014460,11280,11340,11340,11280,114
|
|
20240109,143400,553728480,11340,11340,11340,11340,6
|
|
20240109,143300,553660440,11280,11280,11280,11280,1
|
|
20240109,143200,553649160,11280,11280,11280,11280,0
|
|
20240109,143100,553649160,11280,11340,11340,11280,1417
|
|
20240109,143000,537638580,11320,11280,11330,11280,183
|
|
20240109,142900,535569790,11320,11310,11320,11310,170
|
|
20240109,142800,533646070,11310,11310,11310,11310,19
|
|
20240109,142700,533431180,11310,11310,11310,11310,202
|
|
20240109,142600,531146560,11300,11280,11300,11280,85
|
|
20240109,142500,530186660,11300,11290,11300,11290,353
|
|
20240109,142400,526197810,11300,11290,11300,11290,356
|
|
20240109,142300,522175670,11280,11280,11280,11280,1
|
|
20240109,142200,522164390,11280,11280,11290,11280,40
|
|
20240109,142100,521713160,11300,11300,11300,11300,0
|
|
20240109,142000,521713160,11300,11300,11300,11300,0
|
|
20240109,141900,521713160,11300,11290,11300,11290,130
|
|
20240109,141800,520245360,11240,11240,11240,11240,0
|
|
20240109,141700,520245360,11240,11240,11240,11240,0
|
|
20240109,141600,520245360,11240,11240,11240,11240,158
|
|
20240109,141500,518469440,11240,11240,11240,11240,80
|
|
20240109,141400,517570240,11280,11280,11280,11280,5
|
|
20240109,141300,517513840,11280,11280,11280,11280,41
|
|
20240109,141200,517051360,11280,11280,11280,11280,0
|
|
20240109,141100,517051360,11280,11280,11280,11280,19
|
|
20240109,141000,516837040,11270,11260,11270,11240,143
|
|
20240109,140900,515225690,11230,11230,11230,11230,0
|
|
20240109,140800,515225690,11230,11230,11230,11230,100
|
|
20240109,140700,514102690,11220,11220,11220,11220,0
|
|
20240109,140600,514102690,11220,11220,11220,11220,1
|
|
20240109,140500,514091470,11280,11280,11280,11280,0
|
|
20240109,140400,514091470,11280,11280,11280,11280,0
|
|
20240109,140300,514091470,11280,11280,11280,11280,0
|
|
20240109,140200,514091470,11280,11280,11280,11280,0
|
|
20240109,140100,514091470,11280,11280,11280,11280,4
|
|
20240109,140000,514046350,11280,11270,11280,11270,484
|
|
20240109,135900,508590660,11270,11240,11270,11240,35
|
|
20240109,135800,508196810,11260,11260,11260,11260,0
|
|
20240109,135700,508196810,11260,11240,11260,11240,535
|
|
20240109,135600,502180050,11240,11230,11240,11220,235
|
|
20240109,135500,499540770,11220,11210,11220,11210,65
|
|
20240109,135400,498811620,11200,11200,11200,11200,0
|
|
20240109,135300,498811620,11200,11200,11200,11200,17
|
|
20240109,135200,498621220,11210,11210,11210,11210,0
|
|
20240109,135100,498621220,11210,11210,11210,11210,0
|
|
20240109,135000,498621220,11210,11200,11210,11200,7
|
|
20240109,134900,498542800,11210,11210,11210,11200,117
|
|
20240109,134800,497231550,11200,11190,11200,11190,8
|
|
20240109,134700,497141970,11160,11160,11160,11160,10
|
|
20240109,134600,497030370,11160,11160,11160,11160,0
|
|
20240109,134500,497030370,11160,11160,11160,11160,0
|
|
20240109,134400,497030370,11160,11160,11160,11160,1
|
|
20240109,134300,497019210,11160,11180,11180,11160,100
|
|
20240109,134200,495903190,11150,11150,11150,11150,0
|
|
20240109,134100,495903190,11150,11180,11180,11150,51
|
|
20240109,134000,495333540,11180,11180,11180,11180,0
|
|
20240109,133900,495333540,11180,11180,11180,11180,1
|
|
20240109,133800,495322360,11230,11230,11230,11230,0
|
|
20240109,133700,495322360,11230,11230,11230,11230,3
|
|
20240109,133600,495288670,11150,11150,11150,11150,200
|
|
20240109,133500,493058670,11230,11190,11230,11100,319
|
|
20240109,133400,489502400,11240,11180,11240,11180,3
|
|
20240109,133300,489468740,11180,11190,11190,11180,39
|
|
20240109,133200,489032620,11240,11240,11240,11240,234
|
|
20240109,133100,486402460,11190,11190,11190,11190,2
|
|
20240109,133000,486380080,11180,11180,11180,11180,0
|
|
20240109,132900,486380080,11180,11210,11260,11180,268
|
|
20240109,132800,483377470,11260,11260,11260,11260,2
|
|
20240109,132700,483354950,11210,11200,11210,11200,151
|
|
20240109,132600,481662740,11210,11250,11280,11210,255
|
|
20240109,132500,478802820,11210,11230,11250,11210,713
|
|
20240109,132400,470804420,11230,11260,11260,11230,130
|
|
20240109,132300,469340950,11280,11270,11280,11270,120
|
|
20240109,132200,467987360,11280,11280,11280,11280,3
|
|
20240109,132100,467953520,11300,11300,11300,11300,10
|
|
20240109,132000,467840520,11300,11300,11300,11300,30
|
|
20240109,131900,467501520,11300,11300,11300,11300,0
|
|
20240109,131800,467501520,11300,11300,11300,11300,0
|
|
20240109,131700,467501520,11300,11300,11300,11300,0
|
|
20240109,131600,467501520,11300,11300,11300,11300,1
|
|
20240109,131500,467490220,11300,11300,11300,11300,46
|
|
20240109,131400,466970420,11300,11300,11300,11300,10
|
|
20240109,131300,466857420,11300,11300,11300,11300,244
|
|
20240109,131200,464100220,11260,11260,11300,11260,61
|
|
20240109,131100,463411360,11280,11280,11280,11280,1
|
|
20240109,131000,463400080,11280,11280,11280,11280,0
|
|
20240109,130900,463400080,11280,11280,11280,11280,16
|
|
20240109,130800,463219600,11290,11290,11290,11290,4
|
|
20240109,130700,463174440,11290,11290,11290,11290,115
|
|
20240109,130600,461876090,11290,11340,11340,11290,165
|
|
20240109,130500,460012380,11290,11290,11290,11290,0
|
|
20240109,130400,460012380,11290,11290,11290,11290,20
|
|
20240109,130300,459786580,11340,11310,11340,11310,40
|
|
20240109,130200,459333690,11330,11330,11330,11330,8
|
|
20240109,130100,459243050,11340,11340,11340,11340,0
|
|
20240109,130000,459243050,11340,11340,11340,11340,0
|
|
20240109,125900,459243050,11340,11340,11340,11340,0
|
|
20240109,125800,459243050,11340,11330,11340,11330,7
|
|
20240109,125700,459163730,11330,11330,11330,11330,29
|
|
20240109,125600,458835160,11330,11330,11330,11330,20
|
|
20240109,125500,458608560,11320,11320,11320,11320,250
|
|
20240109,125400,455778560,11320,11320,11320,11320,3
|
|
20240109,125300,455744600,11320,11320,11320,11320,0
|
|
20240109,125200,455744600,11320,11320,11320,11320,0
|
|
20240109,125100,455744600,11320,11290,11320,11290,89
|
|
20240109,125000,454737910,11260,11260,11260,11260,0
|
|
20240109,124900,454737910,11260,11260,11260,11260,0
|
|
20240109,124800,454737910,11260,11260,11260,11260,0
|
|
20240109,124700,454737910,11260,11260,11260,11260,3
|
|
20240109,124600,454704130,11250,11250,11250,11250,1
|
|
20240109,124500,454692880,11240,11240,11240,11240,1
|
|
20240109,124400,454681640,11240,11240,11240,11230,160
|
|
20240109,124300,452883340,11220,11220,11220,11220,0
|
|
20240109,124200,452883340,11220,11220,11220,11220,0
|
|
20240109,124100,452883340,11220,11220,11220,11220,0
|
|
20240109,124000,452883340,11220,11210,11220,11210,112
|
|
20240109,123900,451627720,11220,11220,11220,11220,5
|
|
20240109,123800,451571620,11230,11230,11230,11230,100
|
|
20240109,123700,450448620,11230,11240,11240,11230,12
|
|
20240109,123600,450313840,11260,11260,11260,11260,0
|
|
20240109,123500,450313840,11260,11260,11260,11260,117
|
|
20240109,123400,448996420,11350,11350,11350,11350,0
|
|
20240109,123300,448996420,11350,11350,11350,11350,0
|
|
20240109,123200,448996420,11350,11240,11350,11240,17
|
|
20240109,123100,448804570,11230,11310,11360,10850,10352
|
|
20240109,123000,333183030,11340,11340,11340,11340,0
|
|
20240109,122900,333183030,11340,11340,11340,11340,0
|
|
20240109,122800,333183030,11340,11340,11340,11340,366
|
|
20240109,122700,329032590,11310,11310,11310,11310,69
|
|
20240109,122600,328252200,11340,11340,11340,11340,0
|
|
20240109,122500,328252200,11340,11340,11340,11340,293
|
|
20240109,122400,324929580,11340,11350,11350,11340,116
|
|
20240109,122300,323612990,11360,11360,11360,11360,2
|
|
20240109,122200,323590270,11360,11360,11360,11360,0
|
|
20240109,122100,323590270,11360,11360,11360,11360,0
|
|
20240109,122000,323590270,11360,11360,11360,11360,0
|
|
20240109,121900,323590270,11360,11360,11360,11360,22
|
|
20240109,121800,323340350,11340,11340,11340,11340,1
|
|
20240109,121700,323329010,11350,11350,11350,11350,100
|
|
20240109,121600,322194010,11340,11340,11340,11340,0
|
|
20240109,121500,322194010,11340,11340,11340,11340,38
|
|
20240109,121400,321763090,11350,11350,11350,11350,1
|
|
20240109,121300,321751740,11350,11350,11350,11350,0
|
|
20240109,121200,321751740,11350,11350,11350,11350,69
|
|
20240109,121100,320968590,11350,11350,11350,11350,0
|
|
20240109,121000,320968590,11350,11350,11350,11350,0
|
|
20240109,120900,320968590,11350,11350,11350,11350,0
|
|
20240109,120800,320968590,11350,11350,11350,11350,0
|
|
20240109,120700,320968590,11350,11350,11350,11350,0
|
|
20240109,120600,320968590,11350,11350,11350,11350,138
|
|
20240109,120500,319402290,11350,11350,11350,11350,10
|
|
20240109,120400,319288790,11340,11340,11340,11340,0
|
|
20240109,120300,319288790,11340,11340,11340,11340,1
|
|
20240109,120200,319277450,11340,11340,11340,11340,9
|
|
20240109,120100,319175390,11350,11350,11350,11350,4
|
|
20240109,120000,319129990,11340,11340,11340,11340,2
|
|
20240109,115900,319107310,11340,11340,11340,11340,301
|
|
20240109,115800,315693970,11300,11300,11300,11300,0
|
|
20240109,115700,315693970,11300,11300,11300,11300,101
|
|
20240109,115600,314552670,11300,11310,11310,11300,150
|
|
20240109,115500,312856600,11310,11310,11310,11310,16
|
|
20240109,115400,312675640,11310,11310,11310,11310,0
|
|
20240109,115300,312675640,11310,11310,11310,11310,0
|
|
20240109,115200,312675640,11310,11310,11310,11310,1
|
|
20240109,115100,312664330,11310,11310,11310,11310,100
|
|
20240109,115000,311533330,11350,11350,11350,11350,0
|
|
20240109,114900,311533330,11350,11350,11350,11350,0
|
|
20240109,114800,311533330,11350,11350,11350,11350,0
|
|
20240109,114700,311533330,11350,11350,11350,11350,17
|
|
20240109,114600,311340380,11360,11360,11360,11360,0
|
|
20240109,114500,311340380,11360,11360,11360,11360,0
|
|
20240109,114400,311340380,11360,11350,11360,11350,184
|
|
20240109,114300,309250210,11300,11300,11300,11300,0
|
|
20240109,114200,309250210,11300,11340,11340,11300,99
|
|
20240109,114100,308129520,11360,11360,11360,11360,0
|
|
20240109,114000,308129520,11360,11360,11360,11360,0
|
|
20240109,113900,308129520,11360,11360,11360,11360,0
|
|
20240109,113800,308129520,11360,11360,11360,11360,0
|
|
20240109,113700,308129520,11360,11360,11360,11360,1
|
|
20240109,113600,308118160,11360,11360,11360,11360,10
|
|
20240109,113500,308004560,11330,11330,11330,11330,5
|
|
20240109,113400,307947910,11330,11330,11330,11330,0
|
|
20240109,113300,307947910,11330,11330,11330,11330,2
|
|
20240109,113200,307925250,11330,11330,11330,11330,0
|
|
20240109,113100,307925250,11330,11330,11330,11330,0
|
|
20240109,113000,307925250,11330,11330,11330,11330,10
|
|
20240109,112900,307811950,11320,11320,11320,11320,0
|
|
20240109,112800,307811950,11320,11320,11320,11320,200
|
|
20240109,112700,305547950,11320,11320,11320,11320,50
|
|
20240109,112600,304981950,11320,11320,11320,11320,0
|
|
20240109,112500,304981950,11320,11320,11320,11320,22
|
|
20240109,112400,304732910,11340,11340,11340,11340,0
|
|
20240109,112300,304732910,11340,11340,11340,11340,0
|
|
20240109,112200,304732910,11340,11340,11340,11340,0
|
|
20240109,112100,304732910,11340,11340,11340,11340,0
|
|
20240109,112000,304732910,11340,11340,11340,11340,0
|
|
20240109,111900,304732910,11340,11340,11340,11340,0
|
|
20240109,111800,304732910,11340,11360,11360,11340,276
|
|
20240109,111700,301597770,11330,11330,11330,11330,0
|
|
20240109,111600,301597770,11330,11330,11330,11330,0
|
|
20240109,111500,301597770,11330,11330,11330,11330,34
|
|
20240109,111400,301212550,11320,11320,11320,11320,0
|
|
20240109,111300,301212550,11320,11330,11330,11320,287
|
|
20240109,111200,297962840,11330,11330,11330,11330,25
|
|
20240109,111100,297679590,11340,11340,11340,11340,209
|
|
20240109,111000,295309530,11340,11380,11380,11340,1111
|
|
20240109,110900,282710630,11390,11380,11390,11380,32
|
|
20240109,110800,282346170,11390,11360,11390,11360,4
|
|
20240109,110700,282300670,11330,11330,11330,11330,0
|
|
20240109,110600,282300670,11330,11330,11330,11330,0
|
|
20240109,110500,282300670,11330,11330,11330,11330,0
|
|
20240109,110400,282300670,11330,11330,11330,11330,10
|
|
20240109,110300,282187370,11330,11330,11330,11330,10
|
|
20240109,110200,282074070,11320,11350,11350,11320,300
|
|
20240109,110100,278674380,11350,11350,11350,11350,5
|
|
20240109,110000,278617630,11330,11330,11330,11330,0
|
|
20240109,105900,278617630,11330,11330,11330,11330,0
|
|
20240109,105800,278617630,11330,11330,11330,11330,1
|
|
20240109,105700,278606300,11330,11330,11330,11330,30
|
|
20240109,105600,278266400,11360,11360,11360,11360,0
|
|
20240109,105500,278266400,11360,11330,11360,11330,1852
|
|
20240109,105400,257253340,11330,11330,11330,11330,0
|
|
20240109,105300,257253340,11330,11330,11330,11330,0
|
|
20240109,105200,257253340,11330,11330,11330,11330,290
|
|
20240109,105100,253967640,11290,11290,11290,11290,0
|
|
20240109,105000,253967640,11290,11290,11290,11290,0
|
|
20240109,104900,253967640,11290,11290,11290,11290,0
|
|
20240109,104800,253967640,11290,11290,11290,11290,100
|
|
20240109,104700,252838640,11280,11280,11280,11280,0
|
|
20240109,104600,252838640,11280,11300,11300,11280,150
|
|
20240109,104500,251145180,11330,11330,11330,11330,1
|
|
20240109,104400,251133850,11330,11310,11330,11310,50
|
|
20240109,104300,250567650,11310,11310,11310,11310,237
|
|
20240109,104200,247887180,11310,11310,11310,11310,93
|
|
20240109,104100,246835350,11300,11300,11300,11300,0
|
|
20240109,104000,246835350,11300,11300,11300,11300,3
|
|
20240109,103900,246801450,11300,11300,11300,11300,0
|
|
20240109,103800,246801450,11300,11300,11300,11300,15
|
|
20240109,103700,246631950,11300,11310,11310,11300,17
|
|
20240109,103600,246439830,11310,11310,11310,11310,1
|
|
20240109,103500,246428520,11320,11320,11320,11320,74
|
|
20240109,103400,245590840,11320,11320,11320,11320,1
|
|
20240109,103300,245579520,11320,11320,11330,11320,103
|
|
20240109,103200,244413320,11330,11280,11330,11280,133
|
|
20240109,103100,242913030,11280,11280,11280,11280,1
|
|
20240109,103000,242901750,11320,11320,11320,11320,458
|
|
20240109,102900,237717190,11280,11320,11320,11280,423
|
|
20240109,102800,232942230,11320,11330,11330,11320,69
|
|
20240109,102700,232160840,11320,11300,11320,11300,144
|
|
20240109,102600,230532420,11280,11280,11280,11280,0
|
|
20240109,102500,230532420,11280,11290,11290,11280,510
|
|
20240109,102400,224774600,11290,11290,11290,11280,669
|
|
20240109,102300,217222600,11290,11290,11290,11290,15
|
|
20240109,102200,217053250,11290,11280,11290,11280,241
|
|
20240109,102100,214334690,11280,11280,11280,11280,3
|
|
20240109,102000,214300850,11280,11260,11280,11260,633
|
|
20240109,101900,207161950,11260,11260,11260,11260,763
|
|
20240109,101800,198570570,11260,11260,11260,11260,1
|
|
20240109,101700,198559310,11250,11250,11250,11250,0
|
|
20240109,101600,198559310,11250,11250,11250,11250,9
|
|
20240109,101500,198458060,11250,11250,11250,11250,0
|
|
20240109,101400,198458060,11250,11250,11250,11250,0
|
|
20240109,101300,198458060,11250,11250,11250,11250,0
|
|
20240109,101200,198458060,11250,11220,11250,11220,134
|
|
20240109,101100,196951880,11250,11250,11250,11250,110
|
|
20240109,101000,195714380,11210,11210,11210,11210,0
|
|
20240109,100900,195714380,11210,11210,11210,11210,0
|
|
20240109,100800,195714380,11210,11210,11210,11210,1
|
|
20240109,100700,195703170,11210,11210,11210,11210,0
|
|
20240109,100600,195703170,11210,11210,11210,11210,0
|
|
20240109,100500,195703170,11210,11210,11210,11210,134
|
|
20240109,100400,194201030,11210,11210,11210,11210,1
|
|
20240109,100300,194189820,11220,11230,11230,11220,409
|
|
20240109,100200,189600230,11220,11220,11220,11220,30
|
|
20240109,100100,189263630,11220,11220,11220,11220,0
|
|
20240109,100000,189263630,11220,11220,11220,11220,500
|
|
20240109,095900,183653630,11220,11250,11250,11210,2785
|
|
20240109,095800,152410410,11270,11270,11270,11270,0
|
|
20240109,095700,152410410,11270,11270,11270,11270,30
|
|
20240109,095600,152072310,11250,11270,11270,11250,210
|
|
20240109,095500,149708610,11270,11270,11270,11270,10
|
|
20240109,095400,149595910,11270,11270,11270,11270,26
|
|
20240109,095300,149302890,11270,11270,11270,11270,5
|
|
20240109,095200,149246540,11270,11270,11270,11270,20
|
|
20240109,095100,149021140,11270,11270,11270,11270,5
|
|
20240109,095000,148964790,11250,11240,11300,11220,251
|
|
20240109,094900,146145980,11230,11250,11250,11230,402
|
|
20240109,094800,141626440,11250,11250,11250,11250,93
|
|
20240109,094700,140580190,11290,11290,11290,11290,1
|
|
20240109,094600,140568900,11290,11290,11290,11290,54
|
|
20240109,094500,139959240,11300,11300,11300,11300,0
|
|
20240109,094400,139959240,11300,11240,11300,11240,164
|
|
20240109,094300,138111080,11250,11250,11250,11250,116
|
|
20240109,094200,136806080,11240,11240,11240,11230,69
|
|
20240109,094100,136031020,11240,11240,11240,11240,289
|
|
20240109,094000,132782660,11240,11260,11260,11240,519
|
|
20240109,093900,126946440,11300,11300,11300,11300,2
|
|
20240109,093800,126923840,11310,11270,11310,11250,104
|
|
20240109,093700,125753460,11270,11260,11310,11250,303
|
|
20240109,093600,122344490,11250,11290,11290,11250,2025
|
|
20240109,093500,99528270,11300,11320,11320,11300,1182
|
|
20240109,093400,86163490,11320,11320,11320,11320,3
|
|
20240109,093300,86129530,11320,11320,11320,11320,0
|
|
20240109,093200,86129530,11320,11320,11320,11320,13
|
|
20240109,093100,85982370,11310,11310,11310,11310,575
|
|
20240109,093000,79479120,11310,11320,11320,11310,263
|
|
20240109,092900,76502570,11330,11330,11330,11330,15
|
|
20240109,092800,76332620,11330,11330,11330,11330,13
|
|
20240109,092700,76185330,11330,11330,11330,11330,4
|
|
20240109,092600,76140010,11330,11330,11330,11330,951
|
|
20240109,092500,65365180,11330,11350,11350,11330,167
|
|
20240109,092400,63471380,11360,11360,11360,11360,0
|
|
20240109,092300,63471380,11360,11360,11360,11360,21
|
|
20240109,092200,63232820,11360,11350,11360,11340,171
|
|
20240109,092100,61292000,11350,11350,11350,11350,0
|
|
20240109,092000,61292000,11350,11360,11360,11350,52
|
|
20240109,091900,60701300,11350,11350,11350,11350,0
|
|
20240109,091800,60701300,11350,11340,11350,11330,896
|
|
20240109,091700,50541580,11340,11340,11340,11340,70
|
|
20240109,091600,49747780,11340,11340,11340,11330,330
|
|
20240109,091500,46007580,11340,11340,11340,11340,31
|
|
20240109,091400,45656040,11360,11360,11360,11360,0
|
|
20240109,091300,45656040,11360,11360,11360,11360,0
|
|
20240109,091200,45656040,11360,11360,11360,11360,55
|
|
20240109,091100,45031240,11310,11320,11320,11310,100
|
|
20240109,091000,43900190,11310,11370,11370,11310,11
|
|
20240109,090900,43775180,11360,11360,11360,11360,0
|
|
20240109,090800,43775180,11360,11360,11360,11360,102
|
|
20240109,090700,42616460,11360,11360,11360,11360,1
|
|
20240109,090600,42605100,11320,11320,11320,11320,15
|
|
20240109,090500,42435300,11260,11270,11270,11260,314
|
|
20240109,090400,38897970,11260,11300,11300,11260,404
|
|
20240109,090300,34336470,11300,11320,11320,11300,518
|
|
20240109,090200,28480320,11330,11390,11390,11330,556
|
|
20240109,090100,22172000,11440,11390,11440,11390,111
|
|
20240109,090000,20902710,11470,11400,11470,11400,1833
|