762 lines
36 KiB
CSV
762 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,213900,854369740,6710,6710,6710,6710,1887
|
|
20240112,213800,854369740,6710,6710,6710,6710,0
|
|
20240112,213700,854369740,6710,6710,6710,6710,0
|
|
20240112,213600,854369740,6710,6710,6710,6710,0
|
|
20240112,213500,854369740,6710,6710,6710,6710,0
|
|
20240112,213400,854369740,6710,6710,6710,6710,0
|
|
20240112,213300,854369740,6710,6710,6710,6710,0
|
|
20240112,213200,854369740,6710,6710,6710,6710,0
|
|
20240112,213100,854369740,6710,6710,6710,6710,0
|
|
20240112,213000,854369740,6710,6710,6710,6710,0
|
|
20240112,212900,854369740,6710,6710,6710,6710,0
|
|
20240112,212800,854369740,6710,6710,6710,6710,0
|
|
20240112,212700,854369740,6710,6710,6710,6710,0
|
|
20240112,212600,854369740,6710,6710,6710,6710,0
|
|
20240112,212500,854369740,6710,6710,6710,6710,0
|
|
20240112,212400,854369740,6710,6710,6710,6710,0
|
|
20240112,212300,854369740,6710,6710,6710,6710,0
|
|
20240112,212200,854369740,6710,6710,6710,6710,0
|
|
20240112,212100,854369740,6710,6710,6710,6710,0
|
|
20240112,212000,854369740,6710,6710,6710,6710,0
|
|
20240112,211900,854369740,6710,6710,6710,6710,0
|
|
20240112,211800,854369740,6710,6710,6710,6710,0
|
|
20240112,211700,854369740,6710,6710,6710,6710,0
|
|
20240112,211600,854369740,6710,6710,6710,6710,0
|
|
20240112,211500,854369740,6710,6710,6710,6710,0
|
|
20240112,211400,854369740,6710,6710,6710,6710,0
|
|
20240112,211300,854369740,6710,6710,6710,6710,0
|
|
20240112,211200,854369740,6710,6710,6710,6710,0
|
|
20240112,211100,854369740,6710,6710,6710,6710,0
|
|
20240112,211000,854369740,6710,6710,6710,6710,0
|
|
20240112,210900,854369740,6710,6710,6710,6710,1887
|
|
20240112,210800,854369740,6710,6710,6710,6710,0
|
|
20240112,210700,854369740,6710,6710,6710,6710,0
|
|
20240112,210600,854369740,6710,6710,6710,6710,0
|
|
20240112,210500,854369740,6710,6710,6710,6710,0
|
|
20240112,210400,854369740,6710,6710,6710,6710,0
|
|
20240112,210300,854369740,6710,6710,6710,6710,0
|
|
20240112,210200,854369740,6710,6710,6710,6710,0
|
|
20240112,210100,854369740,6710,6710,6710,6710,0
|
|
20240112,210000,854369740,6710,6710,6710,6710,0
|
|
20240112,205900,854369740,6710,6710,6710,6710,0
|
|
20240112,205800,854369740,6710,6710,6710,6710,0
|
|
20240112,205700,854369740,6710,6710,6710,6710,0
|
|
20240112,205600,854369740,6710,6710,6710,6710,0
|
|
20240112,205500,854369740,6710,6710,6710,6710,0
|
|
20240112,205400,854369740,6710,6710,6710,6710,0
|
|
20240112,205300,854369740,6710,6710,6710,6710,0
|
|
20240112,205200,854369740,6710,6710,6710,6710,0
|
|
20240112,205100,854369740,6710,6710,6710,6710,0
|
|
20240112,205000,854369740,6710,6710,6710,6710,0
|
|
20240112,204900,854369740,6710,6710,6710,6710,0
|
|
20240112,204800,854369740,6710,6710,6710,6710,0
|
|
20240112,204700,854369740,6710,6710,6710,6710,0
|
|
20240112,204600,854369740,6710,6710,6710,6710,0
|
|
20240112,204500,854369740,6710,6710,6710,6710,0
|
|
20240112,204400,854369740,6710,6710,6710,6710,0
|
|
20240112,204300,854369740,6710,6710,6710,6710,0
|
|
20240112,204200,854369740,6710,6710,6710,6710,0
|
|
20240112,204100,854369740,6710,6710,6710,6710,0
|
|
20240112,204000,854369740,6710,6710,6710,6710,0
|
|
20240112,203900,854369740,6710,6710,6710,6710,1887
|
|
20240112,203800,854369740,6710,6710,6710,6710,0
|
|
20240112,203700,854369740,6710,6710,6710,6710,0
|
|
20240112,203600,854369740,6710,6710,6710,6710,0
|
|
20240112,203500,854369740,6710,6710,6710,6710,0
|
|
20240112,203400,854369740,6710,6710,6710,6710,0
|
|
20240112,203300,854369740,6710,6710,6710,6710,0
|
|
20240112,203200,854369740,6710,6710,6710,6710,0
|
|
20240112,203100,854369740,6710,6710,6710,6710,0
|
|
20240112,203000,854369740,6710,6710,6710,6710,0
|
|
20240112,202900,854369740,6710,6710,6710,6710,0
|
|
20240112,202800,854369740,6710,6710,6710,6710,0
|
|
20240112,202700,854369740,6710,6710,6710,6710,0
|
|
20240112,202600,854369740,6710,6710,6710,6710,0
|
|
20240112,202500,854369740,6710,6710,6710,6710,0
|
|
20240112,202400,854369740,6710,6710,6710,6710,0
|
|
20240112,202300,854369740,6710,6710,6710,6710,0
|
|
20240112,202200,854369740,6710,6710,6710,6710,0
|
|
20240112,202100,854369740,6710,6710,6710,6710,0
|
|
20240112,202000,854369740,6710,6710,6710,6710,0
|
|
20240112,201900,854369740,6710,6710,6710,6710,0
|
|
20240112,201800,854369740,6710,6710,6710,6710,0
|
|
20240112,201700,854369740,6710,6710,6710,6710,0
|
|
20240112,201600,854369740,6710,6710,6710,6710,0
|
|
20240112,201500,854369740,6710,6710,6710,6710,0
|
|
20240112,201400,854369740,6710,6710,6710,6710,0
|
|
20240112,201300,854369740,6710,6710,6710,6710,0
|
|
20240112,201200,854369740,6710,6710,6710,6710,0
|
|
20240112,201100,854369740,6710,6710,6710,6710,0
|
|
20240112,201000,854369740,6710,6710,6710,6710,0
|
|
20240112,200900,854369740,6710,6710,6710,6710,1887
|
|
20240112,200800,854369740,6710,6710,6710,6710,0
|
|
20240112,200700,854369740,6710,6710,6710,6710,0
|
|
20240112,200600,854369740,6710,6710,6710,6710,0
|
|
20240112,200500,854369740,6710,6710,6710,6710,0
|
|
20240112,200400,854369740,6710,6710,6710,6710,0
|
|
20240112,200300,854369740,6710,6710,6710,6710,0
|
|
20240112,200200,854369740,6710,6710,6710,6710,0
|
|
20240112,200100,854369740,6710,6710,6710,6710,0
|
|
20240112,200000,854369740,6710,6710,6710,6710,0
|
|
20240112,195900,854369740,6710,6710,6710,6710,0
|
|
20240112,195800,854369740,6710,6710,6710,6710,0
|
|
20240112,195700,854369740,6710,6710,6710,6710,0
|
|
20240112,195600,854369740,6710,6710,6710,6710,0
|
|
20240112,195500,854369740,6710,6710,6710,6710,0
|
|
20240112,195400,854369740,6710,6710,6710,6710,0
|
|
20240112,195300,854369740,6710,6710,6710,6710,0
|
|
20240112,195200,854369740,6710,6710,6710,6710,0
|
|
20240112,195100,854369740,6710,6710,6710,6710,0
|
|
20240112,195000,854369740,6710,6710,6710,6710,0
|
|
20240112,194900,854369740,6710,6710,6710,6710,0
|
|
20240112,194800,854369740,6710,6710,6710,6710,0
|
|
20240112,194700,854369740,6710,6710,6710,6710,0
|
|
20240112,194600,854369740,6710,6710,6710,6710,0
|
|
20240112,194500,854369740,6710,6710,6710,6710,0
|
|
20240112,194400,854369740,6710,6710,6710,6710,0
|
|
20240112,194300,854369740,6710,6710,6710,6710,0
|
|
20240112,194200,854369740,6710,6710,6710,6710,0
|
|
20240112,194100,854369740,6710,6710,6710,6710,0
|
|
20240112,194000,854369740,6710,6710,6710,6710,0
|
|
20240112,193900,854369740,6710,6710,6710,6710,1887
|
|
20240112,193800,854369740,6710,6710,6710,6710,0
|
|
20240112,193700,854369740,6710,6710,6710,6710,0
|
|
20240112,193600,854369740,6710,6710,6710,6710,0
|
|
20240112,193500,854369740,6710,6710,6710,6710,0
|
|
20240112,193400,854369740,6710,6710,6710,6710,0
|
|
20240112,193300,854369740,6710,6710,6710,6710,0
|
|
20240112,193200,854369740,6710,6710,6710,6710,0
|
|
20240112,193100,854369740,6710,6710,6710,6710,0
|
|
20240112,193000,854369740,6710,6710,6710,6710,0
|
|
20240112,192900,854369740,6710,6710,6710,6710,0
|
|
20240112,192800,854369740,6710,6710,6710,6710,0
|
|
20240112,192700,854369740,6710,6710,6710,6710,0
|
|
20240112,192600,854369740,6710,6710,6710,6710,0
|
|
20240112,192500,854369740,6710,6710,6710,6710,0
|
|
20240112,192400,854369740,6710,6710,6710,6710,0
|
|
20240112,192300,854369740,6710,6710,6710,6710,0
|
|
20240112,192200,854369740,6710,6710,6710,6710,0
|
|
20240112,192100,854369740,6710,6710,6710,6710,0
|
|
20240112,192000,854369740,6710,6710,6710,6710,0
|
|
20240112,191900,854369740,6710,6710,6710,6710,0
|
|
20240112,191800,854369740,6710,6710,6710,6710,0
|
|
20240112,191700,854369740,6710,6710,6710,6710,0
|
|
20240112,191600,854369740,6710,6710,6710,6710,0
|
|
20240112,191500,854369740,6710,6710,6710,6710,0
|
|
20240112,191400,854369740,6710,6710,6710,6710,0
|
|
20240112,191300,854369740,6710,6710,6710,6710,0
|
|
20240112,191200,854369740,6710,6710,6710,6710,0
|
|
20240112,191100,854369740,6710,6710,6710,6710,0
|
|
20240112,191000,854369740,6710,6710,6710,6710,0
|
|
20240112,190900,854369740,6710,6710,6710,6710,1887
|
|
20240112,190800,854369740,6710,6710,6710,6710,0
|
|
20240112,190700,854369740,6710,6710,6710,6710,0
|
|
20240112,190600,854369740,6710,6710,6710,6710,0
|
|
20240112,190500,854369740,6710,6710,6710,6710,0
|
|
20240112,190400,854369740,6710,6710,6710,6710,0
|
|
20240112,190300,854369740,6710,6710,6710,6710,0
|
|
20240112,190200,854369740,6710,6710,6710,6710,0
|
|
20240112,190100,854369740,6710,6710,6710,6710,0
|
|
20240112,190000,854369740,6710,6710,6710,6710,0
|
|
20240112,185900,854369740,6710,6710,6710,6710,0
|
|
20240112,185800,854369740,6710,6710,6710,6710,0
|
|
20240112,185700,854369740,6710,6710,6710,6710,0
|
|
20240112,185600,854369740,6710,6710,6710,6710,0
|
|
20240112,185500,854369740,6710,6710,6710,6710,0
|
|
20240112,185400,854369740,6710,6710,6710,6710,0
|
|
20240112,185300,854369740,6710,6710,6710,6710,0
|
|
20240112,185200,854369740,6710,6710,6710,6710,0
|
|
20240112,185100,854369740,6710,6710,6710,6710,0
|
|
20240112,185000,854369740,6710,6710,6710,6710,0
|
|
20240112,184900,854369740,6710,6710,6710,6710,0
|
|
20240112,184800,854369740,6710,6710,6710,6710,0
|
|
20240112,184700,854369740,6710,6710,6710,6710,0
|
|
20240112,184600,854369740,6710,6710,6710,6710,0
|
|
20240112,184500,854369740,6710,6710,6710,6710,0
|
|
20240112,184400,854369740,6710,6710,6710,6710,0
|
|
20240112,184300,854369740,6710,6710,6710,6710,0
|
|
20240112,184200,854369740,6710,6710,6710,6710,0
|
|
20240112,184100,854369740,6710,6710,6710,6710,0
|
|
20240112,184000,854369740,6710,6710,6710,6710,0
|
|
20240112,183900,854369740,6710,6710,6710,6710,1887
|
|
20240112,183800,854369740,6710,6710,6710,6710,0
|
|
20240112,183700,854369740,6710,6710,6710,6710,0
|
|
20240112,183600,854369740,6710,6710,6710,6710,0
|
|
20240112,183500,854369740,6710,6710,6710,6710,0
|
|
20240112,183400,854369740,6710,6710,6710,6710,0
|
|
20240112,183300,854369740,6710,6710,6710,6710,0
|
|
20240112,183200,854369740,6710,6710,6710,6710,0
|
|
20240112,183100,854369740,6710,6710,6710,6710,0
|
|
20240112,183000,854369740,6710,6710,6710,6710,0
|
|
20240112,182900,854369740,6710,6710,6710,6710,0
|
|
20240112,182800,854369740,6710,6710,6710,6710,0
|
|
20240112,182700,854369740,6710,6710,6710,6710,0
|
|
20240112,182600,854369740,6710,6710,6710,6710,0
|
|
20240112,182500,854369740,6710,6710,6710,6710,0
|
|
20240112,182400,854369740,6710,6710,6710,6710,0
|
|
20240112,182300,854369740,6710,6710,6710,6710,0
|
|
20240112,182200,854369740,6710,6710,6710,6710,0
|
|
20240112,182100,854369740,6710,6710,6710,6710,0
|
|
20240112,182000,854369740,6710,6710,6710,6710,0
|
|
20240112,181900,854369740,6710,6710,6710,6710,0
|
|
20240112,181800,854369740,6710,6710,6710,6710,0
|
|
20240112,181700,854369740,6710,6710,6710,6710,0
|
|
20240112,181600,854369740,6710,6710,6710,6710,0
|
|
20240112,181500,854369740,6710,6710,6710,6710,0
|
|
20240112,181400,854369740,6710,6710,6710,6710,0
|
|
20240112,181300,854369740,6710,6710,6710,6710,0
|
|
20240112,181200,854369740,6710,6710,6710,6710,0
|
|
20240112,181100,854369740,6710,6710,6710,6710,0
|
|
20240112,181000,854369740,6710,6710,6710,6710,0
|
|
20240112,180900,854369740,6710,6710,6710,6710,1887
|
|
20240112,180800,854369740,6710,6710,6710,6710,0
|
|
20240112,180700,854369740,6710,6710,6710,6710,0
|
|
20240112,180600,854369740,6710,6710,6710,6710,0
|
|
20240112,180500,854369740,6710,6710,6710,6710,0
|
|
20240112,180400,854369740,6710,6710,6710,6710,0
|
|
20240112,180300,854369740,6710,6710,6710,6710,0
|
|
20240112,180200,854369740,6710,6710,6710,6710,0
|
|
20240112,180100,854369740,6710,6710,6710,6710,0
|
|
20240112,180000,854369740,6710,6710,6710,6710,0
|
|
20240112,175900,854369740,6710,6710,6710,6710,0
|
|
20240112,175800,854369740,6710,6710,6710,6710,0
|
|
20240112,175700,854369740,6710,6710,6710,6710,0
|
|
20240112,175600,854369740,6710,6710,6710,6710,0
|
|
20240112,175500,854369740,6710,6710,6710,6710,0
|
|
20240112,175400,854369740,6710,6710,6710,6710,0
|
|
20240112,175300,854369740,6710,6710,6710,6710,0
|
|
20240112,175200,854369740,6710,6710,6710,6710,0
|
|
20240112,175100,854369740,6710,6710,6710,6710,0
|
|
20240112,175000,854369740,6710,6710,6710,6710,0
|
|
20240112,174900,854369740,6710,6710,6710,6710,0
|
|
20240112,174800,854369740,6710,6710,6710,6710,0
|
|
20240112,174700,854369740,6710,6710,6710,6710,0
|
|
20240112,174600,854369740,6710,6710,6710,6710,0
|
|
20240112,174500,854369740,6710,6710,6710,6710,0
|
|
20240112,174400,854369740,6710,6710,6710,6710,0
|
|
20240112,174300,854369740,6710,6710,6710,6710,0
|
|
20240112,174200,854369740,6710,6710,6710,6710,0
|
|
20240112,174100,854369740,6710,6710,6710,6710,0
|
|
20240112,174000,854369740,6710,6710,6710,6710,0
|
|
20240112,173900,854369740,6710,6710,6710,6710,1887
|
|
20240112,173800,854369740,6710,6710,6710,6710,0
|
|
20240112,173700,854369740,6710,6710,6710,6710,0
|
|
20240112,173600,854369740,6710,6710,6710,6710,0
|
|
20240112,173500,854369740,6710,6710,6710,6710,0
|
|
20240112,173400,854369740,6710,6710,6710,6710,0
|
|
20240112,173300,854369740,6710,6710,6710,6710,0
|
|
20240112,173200,854369740,6710,6710,6710,6710,0
|
|
20240112,173100,854369740,6710,6710,6710,6710,0
|
|
20240112,173000,854369740,6710,6710,6710,6710,0
|
|
20240112,172900,854369740,6710,6710,6710,6710,0
|
|
20240112,172800,854369740,6710,6710,6710,6710,0
|
|
20240112,172700,854369740,6710,6710,6710,6710,0
|
|
20240112,172600,854369740,6710,6710,6710,6710,0
|
|
20240112,172500,854369740,6710,6710,6710,6710,0
|
|
20240112,172400,854369740,6710,6710,6710,6710,0
|
|
20240112,172300,854369740,6710,6710,6710,6710,0
|
|
20240112,172200,854369740,6710,6710,6710,6710,0
|
|
20240112,172100,854369740,6710,6710,6710,6710,0
|
|
20240112,172000,854369740,6710,6710,6710,6710,0
|
|
20240112,171900,854369740,6710,6710,6710,6710,0
|
|
20240112,171800,854369740,6710,6710,6710,6710,0
|
|
20240112,171700,854369740,6710,6710,6710,6710,0
|
|
20240112,171600,854369740,6710,6710,6710,6710,0
|
|
20240112,171500,854369740,6710,6710,6710,6710,0
|
|
20240112,171400,854369740,6710,6710,6710,6710,0
|
|
20240112,171300,854369740,6710,6710,6710,6710,0
|
|
20240112,171200,854369740,6710,6710,6710,6710,0
|
|
20240112,171100,854369740,6710,6710,6710,6710,0
|
|
20240112,171000,854369740,6710,6710,6710,6710,0
|
|
20240112,170900,854369740,6710,6710,6710,6710,1887
|
|
20240112,170800,854369740,6710,6710,6710,6710,0
|
|
20240112,170700,854369740,6710,6710,6710,6710,0
|
|
20240112,170600,854369740,6710,6710,6710,6710,0
|
|
20240112,170500,854369740,6710,6710,6710,6710,0
|
|
20240112,170400,854369740,6710,6710,6710,6710,0
|
|
20240112,170300,854369740,6710,6710,6710,6710,0
|
|
20240112,170200,854369740,6710,6710,6710,6710,0
|
|
20240112,170100,854369740,6710,6710,6710,6710,0
|
|
20240112,170000,854369740,6710,6710,6710,6710,0
|
|
20240112,165900,854369740,6710,6710,6710,6710,0
|
|
20240112,165800,854369740,6710,6710,6710,6710,0
|
|
20240112,165700,854369740,6710,6710,6710,6710,0
|
|
20240112,165600,854369740,6710,6710,6710,6710,0
|
|
20240112,165500,854369740,6710,6710,6710,6710,0
|
|
20240112,165400,854369740,6710,6710,6710,6710,0
|
|
20240112,165300,854369740,6710,6710,6710,6710,0
|
|
20240112,165200,854369740,6710,6710,6710,6710,0
|
|
20240112,165100,854369740,6710,6710,6710,6710,0
|
|
20240112,165000,854369740,6710,6710,6710,6710,0
|
|
20240112,164900,854369740,6710,6710,6710,6710,0
|
|
20240112,164800,854369740,6710,6710,6710,6710,0
|
|
20240112,164700,854369740,6710,6710,6710,6710,0
|
|
20240112,164600,854369740,6710,6710,6710,6710,0
|
|
20240112,164500,854369740,6710,6710,6710,6710,0
|
|
20240112,164400,854369740,6710,6710,6710,6710,0
|
|
20240112,164300,854369740,6710,6710,6710,6710,0
|
|
20240112,164200,854369740,6710,6710,6710,6710,0
|
|
20240112,164100,854369740,6710,6710,6710,6710,0
|
|
20240112,164000,854369740,6710,6710,6710,6710,0
|
|
20240112,163900,854369740,6710,6710,6710,6710,1887
|
|
20240112,163800,854369740,6710,6710,6710,6710,0
|
|
20240112,163700,854369740,6710,6710,6710,6710,0
|
|
20240112,163600,854369740,6710,6710,6710,6710,0
|
|
20240112,163500,854369740,6710,6710,6710,6710,0
|
|
20240112,163400,854369740,6710,6710,6710,6710,0
|
|
20240112,163300,854369740,6710,6710,6710,6710,0
|
|
20240112,163200,854369740,6710,6710,6710,6710,0
|
|
20240112,163100,854369740,6710,6710,6710,6710,0
|
|
20240112,163000,854369740,6710,6710,6710,6710,0
|
|
20240112,162900,854369740,6710,6710,6710,6710,0
|
|
20240112,162800,854369740,6710,6710,6710,6710,0
|
|
20240112,162700,854369740,6710,6710,6710,6710,0
|
|
20240112,162600,854369740,6710,6710,6710,6710,0
|
|
20240112,162500,854369740,6710,6710,6710,6710,0
|
|
20240112,162400,854369740,6710,6710,6710,6710,0
|
|
20240112,162300,854369740,6710,6710,6710,6710,0
|
|
20240112,162200,854369740,6710,6710,6710,6710,0
|
|
20240112,162100,854369740,6710,6710,6710,6710,0
|
|
20240112,162000,854369740,6710,6710,6710,6710,0
|
|
20240112,161900,854369740,6710,6710,6710,6710,0
|
|
20240112,161800,854369740,6710,6710,6710,6710,0
|
|
20240112,161700,854369740,6710,6710,6710,6710,0
|
|
20240112,161600,854369740,6710,6710,6710,6710,0
|
|
20240112,161500,854369740,6710,6710,6710,6710,0
|
|
20240112,161400,854369740,6710,6710,6710,6710,0
|
|
20240112,161300,854369740,6710,6710,6710,6710,0
|
|
20240112,161200,854369740,6710,6710,6710,6710,0
|
|
20240112,161100,854369740,6710,6710,6710,6710,0
|
|
20240112,161000,854369740,6710,6710,6710,6710,0
|
|
20240112,160900,854369740,6710,6710,6710,6710,1887
|
|
20240112,160800,854369740,6710,6710,6710,6710,0
|
|
20240112,160700,854369740,6710,6710,6710,6710,0
|
|
20240112,160600,854369740,6710,6710,6710,6710,0
|
|
20240112,160500,854369740,6710,6710,6710,6710,0
|
|
20240112,160400,854369740,6710,6710,6710,6710,0
|
|
20240112,160300,854369740,6710,6710,6710,6710,0
|
|
20240112,160200,854369740,6710,6710,6710,6710,0
|
|
20240112,160100,854369740,6710,6710,6710,6710,0
|
|
20240112,160000,854369740,6710,6710,6710,6710,0
|
|
20240112,155900,854369740,6710,6710,6710,6710,0
|
|
20240112,155800,854369740,6710,6710,6710,6710,0
|
|
20240112,155700,854369740,6710,6710,6710,6710,0
|
|
20240112,155600,854369740,6710,6710,6710,6710,0
|
|
20240112,155500,854369740,6710,6710,6710,6710,0
|
|
20240112,155400,854369740,6710,6710,6710,6710,0
|
|
20240112,155300,854369740,6710,6710,6710,6710,0
|
|
20240112,155200,854369740,6710,6710,6710,6710,0
|
|
20240112,155100,854369740,6710,6710,6710,6710,0
|
|
20240112,155000,854369740,6710,6710,6710,6710,0
|
|
20240112,154900,854369740,6710,6710,6710,6710,0
|
|
20240112,154800,854369740,6710,6710,6710,6710,0
|
|
20240112,154700,854369740,6710,6710,6710,6710,0
|
|
20240112,154600,854369740,6710,6710,6710,6710,0
|
|
20240112,154500,854369740,6710,6710,6710,6710,0
|
|
20240112,154400,854369740,6710,6710,6710,6710,0
|
|
20240112,154300,854369740,6710,6710,6710,6710,0
|
|
20240112,154200,854369740,6710,6710,6710,6710,0
|
|
20240112,154100,854369740,6710,6710,6710,6710,0
|
|
20240112,154000,854369740,6710,6710,6710,6710,0
|
|
20240112,153900,854369740,6710,6710,6710,6710,1887
|
|
20240112,153800,854369740,6710,6710,6710,6710,0
|
|
20240112,153700,854369740,6710,6710,6710,6710,0
|
|
20240112,153600,854369740,6710,6710,6710,6710,0
|
|
20240112,153500,854369740,6710,6710,6710,6710,0
|
|
20240112,153400,854369740,6710,6710,6710,6710,0
|
|
20240112,153300,854369740,6710,6710,6710,6710,0
|
|
20240112,153200,854369740,6710,6710,6710,6710,0
|
|
20240112,153100,854369740,6710,6710,6710,6710,0
|
|
20240112,153000,854369740,6710,6710,6710,6710,1887
|
|
20240112,152900,841707970,6740,6740,6740,6740,0
|
|
20240112,152800,841707970,6740,6740,6740,6740,0
|
|
20240112,152700,841707970,6740,6740,6740,6740,0
|
|
20240112,152600,841707970,6740,6740,6740,6740,0
|
|
20240112,152500,841707970,6740,6740,6740,6740,0
|
|
20240112,152400,841707970,6740,6740,6740,6740,0
|
|
20240112,152300,841707970,6740,6740,6740,6740,0
|
|
20240112,152200,841707970,6740,6740,6740,6740,0
|
|
20240112,152100,841707970,6740,6740,6740,6740,0
|
|
20240112,152000,841707970,6740,6740,6740,6740,0
|
|
20240112,151900,841707970,6740,6710,6740,6680,769
|
|
20240112,151800,836539630,6730,6730,6730,6730,0
|
|
20240112,151700,836539630,6730,6730,6730,6730,3
|
|
20240112,151600,836519440,6730,6720,6730,6720,114
|
|
20240112,151500,835753280,6720,6680,6730,6680,656
|
|
20240112,151400,831355270,6690,6650,6690,6650,52
|
|
20240112,151300,831007920,6680,6680,6680,6680,407
|
|
20240112,151200,828289160,6680,6680,6680,6680,2000
|
|
20240112,151100,814929160,6680,6680,6680,6680,0
|
|
20240112,151000,814929160,6680,6680,6680,6680,30
|
|
20240112,150900,814728760,6680,6670,6680,6670,1114
|
|
20240112,150800,807290490,6650,6680,6680,6650,620
|
|
20240112,150700,803166810,6680,6680,6680,6680,0
|
|
20240112,150600,803166810,6680,6680,6680,6680,5
|
|
20240112,150500,803133410,6680,6680,6680,6680,0
|
|
20240112,150400,803133410,6680,6680,6680,6680,1
|
|
20240112,150300,803126730,6680,6680,6680,6680,149
|
|
20240112,150200,802131410,6680,6680,6680,6680,0
|
|
20240112,150100,802131410,6680,6680,6680,6680,0
|
|
20240112,150000,802131410,6680,6680,6680,6680,50
|
|
20240112,145900,801797410,6680,6680,6680,6680,0
|
|
20240112,145800,801797410,6680,6680,6680,6680,4
|
|
20240112,145700,801770690,6650,6650,6650,6650,2
|
|
20240112,145600,801757390,6680,6680,6680,6680,0
|
|
20240112,145500,801757390,6680,6650,6680,6650,3
|
|
20240112,145400,801737380,6630,6630,6630,6630,0
|
|
20240112,145300,801737380,6630,6630,6630,6630,100
|
|
20240112,145200,801074380,6680,6630,6680,6630,403
|
|
20240112,145100,798402360,6630,6620,6630,6620,1592
|
|
20240112,145000,787852550,6630,6670,6670,6630,5126
|
|
20240112,144900,753846100,6650,6650,6650,6650,1500
|
|
20240112,144800,743871100,6680,6650,6680,6650,401
|
|
20240112,144700,741204330,6650,6650,6650,6650,103
|
|
20240112,144600,740519380,6680,6680,6680,6680,70
|
|
20240112,144500,740051780,6680,6640,6680,6640,922
|
|
20240112,144400,733912660,6640,6640,6680,6640,2902
|
|
20240112,144300,714639380,6640,6660,6660,6640,2411
|
|
20240112,144200,698624550,6660,6660,6660,6660,275
|
|
20240112,144100,696793050,6660,6660,6660,6660,682
|
|
20240112,144000,692250930,6680,6680,6680,6680,4
|
|
20240112,143900,692224210,6690,6690,6690,6690,75
|
|
20240112,143800,691722460,6690,6690,6690,6690,26
|
|
20240112,143700,691548520,6660,6660,6660,6660,0
|
|
20240112,143600,691548520,6660,6660,6660,6660,507
|
|
20240112,143500,688171900,6690,6690,6690,6690,0
|
|
20240112,143400,688171900,6690,6690,6690,6690,0
|
|
20240112,143300,688171900,6690,6690,6690,6690,0
|
|
20240112,143200,688171900,6690,6690,6690,6690,0
|
|
20240112,143100,688171900,6690,6690,6690,6690,0
|
|
20240112,143000,688171900,6690,6690,6690,6690,20
|
|
20240112,142900,688038100,6630,6690,6690,6630,117
|
|
20240112,142800,687258010,6630,6640,6640,6630,4831
|
|
20240112,142700,655200810,6650,6650,6650,6650,49
|
|
20240112,142600,654874960,6640,6680,6680,6640,2830
|
|
20240112,142500,636030930,6690,6700,6700,6690,164
|
|
20240112,142400,634933750,6700,6700,6700,6700,0
|
|
20240112,142300,634933750,6700,6700,6700,6700,508
|
|
20240112,142200,631530150,6700,6700,6700,6700,508
|
|
20240112,142100,628126550,6700,6700,6700,6700,504
|
|
20240112,142000,624749750,6700,6700,6700,6700,15
|
|
20240112,141900,624649250,6700,6700,6700,6700,0
|
|
20240112,141800,624649250,6700,6700,6700,6700,4
|
|
20240112,141700,624622450,6700,6690,6700,6690,746
|
|
20240112,141600,619625150,6700,6700,6700,6700,0
|
|
20240112,141500,619625150,6700,6690,6700,6690,500
|
|
20240112,141400,616280140,6690,6690,6690,6680,120
|
|
20240112,141300,615478340,6700,6700,6700,6700,0
|
|
20240112,141200,615478340,6700,6700,6700,6700,0
|
|
20240112,141100,615478340,6700,6700,6700,6700,28
|
|
20240112,141000,615290740,6700,6700,6700,6700,19
|
|
20240112,140900,615163440,6700,6700,6700,6700,1
|
|
20240112,140800,615156740,6700,6700,6700,6700,0
|
|
20240112,140700,615156740,6700,6700,6700,6700,0
|
|
20240112,140600,615156740,6700,6700,6700,6700,0
|
|
20240112,140500,615156740,6700,6700,6700,6700,0
|
|
20240112,140400,615156740,6700,6700,6700,6700,0
|
|
20240112,140300,615156740,6700,6700,6700,6700,1
|
|
20240112,140200,615150040,6680,6680,6680,6680,0
|
|
20240112,140100,615150040,6680,6680,6680,6680,0
|
|
20240112,140000,615150040,6680,6680,6680,6680,0
|
|
20240112,135900,615150040,6680,6700,6700,6680,68
|
|
20240112,135800,614695440,6690,6710,6710,6690,7
|
|
20240112,135700,614648580,6730,6730,6730,6730,0
|
|
20240112,135600,614648580,6730,6730,6730,6730,0
|
|
20240112,135500,614648580,6730,6730,6730,6730,0
|
|
20240112,135400,614648580,6730,6730,6730,6730,1
|
|
20240112,135300,614641850,6730,6720,6730,6720,53
|
|
20240112,135200,614285170,6730,6730,6730,6730,1
|
|
20240112,135100,614278440,6730,6730,6730,6730,1
|
|
20240112,135000,614271710,6690,6690,6690,6690,1
|
|
20240112,134900,614265020,6740,6700,6740,6700,105
|
|
20240112,134800,613561480,6700,6670,6700,6660,738
|
|
20240112,134700,608640170,6670,6690,6690,6670,1424
|
|
20240112,134600,599136310,6690,6690,6690,6690,50
|
|
20240112,134500,598801810,6690,6690,6690,6690,323
|
|
20240112,134400,596640940,6690,6690,6690,6690,300
|
|
20240112,134300,594633940,6690,6690,6690,6690,0
|
|
20240112,134200,594633940,6690,6690,6690,6690,51
|
|
20240112,134100,594292750,6670,6670,6670,6670,12
|
|
20240112,134000,594212710,6680,6680,6680,6680,0
|
|
20240112,133900,594212710,6680,6700,6700,6670,1056
|
|
20240112,133800,587161910,6700,6700,6700,6700,2
|
|
20240112,133700,587148510,6700,6700,6700,6700,2
|
|
20240112,133600,587135110,6700,6700,6700,6700,65
|
|
20240112,133500,586699610,6680,6690,6690,6680,736
|
|
20240112,133400,581779940,6690,6690,6700,6690,795
|
|
20240112,133300,576460390,6700,6700,6700,6700,201
|
|
20240112,133200,575113690,6700,6720,6730,6700,879
|
|
20240112,133100,569224210,6710,6720,6720,6710,510
|
|
20240112,133000,565802010,6730,6710,6730,6700,3546
|
|
20240112,132900,542035810,6710,6710,6710,6710,59
|
|
20240112,132800,541639920,6720,6720,6720,6720,68
|
|
20240112,132700,541182960,6720,6720,6720,6720,12
|
|
20240112,132600,541102320,6720,6730,6730,6720,54
|
|
20240112,132500,540739430,6710,6710,6710,6710,318
|
|
20240112,132400,538605650,6710,6710,6710,6710,0
|
|
20240112,132300,538605650,6710,6710,6710,6710,0
|
|
20240112,132200,538605650,6710,6720,6720,6710,177
|
|
20240112,132100,537416480,6720,6720,6720,6720,9
|
|
20240112,132000,537356000,6730,6720,6730,6710,382
|
|
20240112,131900,534789490,6720,6740,6740,6720,438
|
|
20240112,131800,531845830,6720,6740,6740,6720,1685
|
|
20240112,131700,520514780,6750,6750,6750,6750,0
|
|
20240112,131600,520514780,6750,6750,6750,6750,1
|
|
20240112,131500,520508030,6750,6750,6750,6750,0
|
|
20240112,131400,520508030,6750,6750,6750,6750,0
|
|
20240112,131300,520508030,6750,6750,6750,6750,0
|
|
20240112,131200,520508030,6750,6750,6750,6750,0
|
|
20240112,131100,520508030,6750,6750,6750,6750,26
|
|
20240112,131000,520332530,6730,6730,6730,6730,0
|
|
20240112,130900,520332530,6730,6730,6730,6730,0
|
|
20240112,130800,520332530,6730,6750,6750,6730,485
|
|
20240112,130700,517065670,6750,6750,6750,6750,1
|
|
20240112,130600,517058920,6730,6740,6740,6730,1000
|
|
20240112,130500,510327600,6750,6760,6760,6750,794
|
|
20240112,130400,504964280,6800,6800,6800,6800,0
|
|
20240112,130300,504964280,6800,6800,6800,6800,0
|
|
20240112,130200,504964280,6800,6800,6800,6800,0
|
|
20240112,130100,504964280,6800,6800,6800,6800,0
|
|
20240112,130000,504964280,6800,6800,6800,6800,0
|
|
20240112,125900,504964280,6800,6760,6800,6760,188
|
|
20240112,125800,503692840,6780,6780,6780,6780,0
|
|
20240112,125700,503692840,6780,6780,6780,6780,0
|
|
20240112,125600,503692840,6780,6780,6780,6780,0
|
|
20240112,125500,503692840,6780,6780,6780,6780,0
|
|
20240112,125400,503692840,6780,6780,6780,6780,0
|
|
20240112,125300,503692840,6780,6780,6780,6780,0
|
|
20240112,125200,503692840,6780,6780,6780,6780,1
|
|
20240112,125100,503686060,6760,6760,6760,6760,0
|
|
20240112,125000,503686060,6760,6760,6760,6760,0
|
|
20240112,124900,503686060,6760,6760,6760,6760,200
|
|
20240112,124800,502334060,6780,6780,6780,6780,0
|
|
20240112,124700,502334060,6780,6780,6780,6780,0
|
|
20240112,124600,502334060,6780,6780,6780,6780,0
|
|
20240112,124500,502334060,6780,6780,6780,6780,0
|
|
20240112,124400,502334060,6780,6780,6780,6780,0
|
|
20240112,124300,502334060,6780,6780,6780,6780,0
|
|
20240112,124200,502334060,6780,6780,6780,6780,0
|
|
20240112,124100,502334060,6780,6780,6780,6780,0
|
|
20240112,124000,502334060,6780,6780,6780,6780,1
|
|
20240112,123900,502327280,6760,6760,6760,6760,0
|
|
20240112,123800,502327280,6760,6760,6760,6760,0
|
|
20240112,123700,502327280,6760,6760,6760,6760,101
|
|
20240112,123600,501644520,6780,6780,6780,6780,0
|
|
20240112,123500,501644520,6780,6780,6780,6780,1
|
|
20240112,123400,501637740,6760,6760,6760,6760,0
|
|
20240112,123300,501637740,6760,6760,6760,6760,0
|
|
20240112,123200,501637740,6760,6760,6760,6760,40
|
|
20240112,123100,501367340,6790,6790,6790,6790,0
|
|
20240112,123000,501367340,6790,6790,6790,6790,0
|
|
20240112,122900,501367340,6790,6790,6790,6790,0
|
|
20240112,122800,501367340,6790,6790,6790,6790,1
|
|
20240112,122700,501360550,6760,6760,6760,6760,15
|
|
20240112,122600,501259150,6800,6800,6800,6800,0
|
|
20240112,122500,501259150,6800,6800,6800,6800,0
|
|
20240112,122400,501259150,6800,6800,6800,6800,0
|
|
20240112,122300,501259150,6800,6800,6800,6800,0
|
|
20240112,122200,501259150,6800,6800,6800,6800,0
|
|
20240112,122100,501259150,6800,6800,6800,6800,0
|
|
20240112,122000,501259150,6800,6800,6800,6800,1
|
|
20240112,121900,501252350,6800,6800,6800,6800,1
|
|
20240112,121800,501245550,6770,6770,6770,6770,0
|
|
20240112,121700,501245550,6770,6770,6770,6770,150
|
|
20240112,121600,500230050,6800,6800,6800,6800,0
|
|
20240112,121500,500230050,6800,6800,6800,6800,0
|
|
20240112,121400,500230050,6800,6800,6800,6800,0
|
|
20240112,121300,500230050,6800,6800,6800,6800,0
|
|
20240112,121200,500230050,6800,6800,6800,6800,0
|
|
20240112,121100,500230050,6800,6800,6800,6800,0
|
|
20240112,121000,500230050,6800,6800,6800,6800,0
|
|
20240112,120900,500230050,6800,6800,6800,6800,55
|
|
20240112,120800,499856050,6800,6770,6800,6770,201
|
|
20240112,120700,498495250,6800,6800,6800,6800,0
|
|
20240112,120600,498495250,6800,6800,6800,6800,0
|
|
20240112,120500,498495250,6800,6800,6800,6800,2
|
|
20240112,120400,498481650,6800,6800,6800,6800,0
|
|
20240112,120300,498481650,6800,6800,6800,6800,0
|
|
20240112,120200,498481650,6800,6780,6800,6780,120
|
|
20240112,120100,497666030,6780,6780,6780,6780,117
|
|
20240112,120000,496872770,6780,6780,6780,6780,1
|
|
20240112,115900,496865990,6780,6780,6780,6780,0
|
|
20240112,115800,496865990,6780,6780,6780,6780,0
|
|
20240112,115700,496865990,6780,6780,6780,6780,2
|
|
20240112,115600,496852430,6770,6770,6770,6770,0
|
|
20240112,115500,496852430,6770,6770,6770,6770,0
|
|
20240112,115400,496852430,6770,6770,6770,6770,340
|
|
20240112,115300,494550630,6770,6770,6770,6770,0
|
|
20240112,115200,494550630,6770,6770,6770,6770,0
|
|
20240112,115100,494550630,6770,6770,6770,6770,1
|
|
20240112,115000,494543860,6760,6760,6760,6760,1
|
|
20240112,114900,494537100,6760,6760,6760,6760,0
|
|
20240112,114800,494537100,6760,6760,6760,6760,10
|
|
20240112,114700,494469500,6760,6760,6760,6760,16
|
|
20240112,114600,494361340,6760,6760,6760,6760,0
|
|
20240112,114500,494361340,6760,6760,6760,6760,0
|
|
20240112,114400,494361340,6760,6760,6760,6760,2
|
|
20240112,114300,494347820,6760,6760,6760,6760,0
|
|
20240112,114200,494347820,6760,6760,6760,6760,279
|
|
20240112,114100,492461780,6760,6760,6760,6760,203
|
|
20240112,114000,491089500,6760,6760,6760,6760,1
|
|
20240112,113900,491082740,6730,6730,6730,6730,0
|
|
20240112,113800,491082740,6730,6730,6730,6730,4
|
|
20240112,113700,491055820,6730,6730,6730,6730,0
|
|
20240112,113600,491055820,6730,6730,6730,6730,0
|
|
20240112,113500,491055820,6730,6730,6730,6730,0
|
|
20240112,113400,491055820,6730,6730,6730,6730,0
|
|
20240112,113300,491055820,6730,6730,6730,6730,0
|
|
20240112,113200,491055820,6730,6720,6730,6720,490
|
|
20240112,113100,487759080,6730,6730,6730,6730,0
|
|
20240112,113000,487759080,6730,6730,6730,6730,0
|
|
20240112,112900,487759080,6730,6730,6730,6730,148
|
|
20240112,112800,486763040,6730,6730,6730,6730,1
|
|
20240112,112700,486756310,6730,6730,6730,6730,100
|
|
20240112,112600,486083310,6720,6730,6730,6720,119
|
|
20240112,112500,485283480,6730,6730,6730,6730,140
|
|
20240112,112400,484341280,6730,6730,6730,6730,0
|
|
20240112,112300,484341280,6730,6730,6730,6730,5
|
|
20240112,112200,484307630,6730,6730,6730,6730,0
|
|
20240112,112100,484307630,6730,6730,6730,6730,5
|
|
20240112,112000,484273980,6730,6730,6730,6730,2
|
|
20240112,111900,484260520,6720,6720,6720,6720,0
|
|
20240112,111800,484260520,6720,6720,6720,6720,0
|
|
20240112,111700,484260520,6720,6720,6720,6720,39
|
|
20240112,111600,483998440,6720,6720,6720,6720,118
|
|
20240112,111500,483205480,6720,6720,6720,6720,0
|
|
20240112,111400,483205480,6720,6730,6730,6720,41
|
|
20240112,111300,482929950,6730,6730,6730,6730,20
|
|
20240112,111200,482795350,6720,6720,6720,6720,0
|
|
20240112,111100,482795350,6720,6720,6720,6720,0
|
|
20240112,111000,482795350,6720,6730,6730,6720,277
|
|
20240112,110900,480933400,6770,6770,6770,6770,0
|
|
20240112,110800,480933400,6770,6760,6770,6760,150
|
|
20240112,110700,479918380,6770,6770,6770,6770,0
|
|
20240112,110600,479918380,6770,6770,6770,6770,0
|
|
20240112,110500,479918380,6770,6770,6770,6770,0
|
|
20240112,110400,479918380,6770,6760,6770,6760,2
|
|
20240112,110300,479904850,6750,6750,6750,6750,2
|
|
20240112,110200,479891350,6720,6720,6720,6720,1
|
|
20240112,110100,479884630,6710,6710,6710,6710,0
|
|
20240112,110000,479884630,6710,6730,6730,6710,5000
|
|
20240112,105900,446311120,6770,6770,6770,6770,24
|
|
20240112,105800,446148640,6780,6770,6780,6720,274
|
|
20240112,105700,444296900,6780,6780,6780,6780,0
|
|
20240112,105600,444296900,6780,6780,6780,6780,0
|
|
20240112,105500,444296900,6780,6780,6780,6780,0
|
|
20240112,105400,444296900,6780,6780,6780,6780,5
|
|
20240112,105300,444263000,6780,6780,6780,6780,129
|
|
20240112,105200,443388380,6780,6780,6780,6780,50
|
|
20240112,105100,443049380,6710,6710,6710,6710,70
|
|
20240112,105000,442579680,6710,6720,6720,6710,1000
|
|
20240112,104900,435866340,6700,6740,6740,6700,2000
|
|
20240112,104800,422433990,6780,6740,6780,6740,2
|
|
20240112,104700,422420470,6710,6710,6710,6710,0
|
|
20240112,104600,422420470,6710,6780,6780,6710,2005
|
|
20240112,104500,408926890,6780,6780,6780,6780,30
|
|
20240112,104400,408723490,6780,6780,6780,6780,0
|
|
20240112,104300,408723490,6780,6780,6780,6780,9
|
|
20240112,104200,408662470,6780,6780,6780,6780,50
|
|
20240112,104100,408323470,6780,6780,6780,6780,0
|
|
20240112,104000,408323470,6780,6780,6780,6780,0
|
|
20240112,103900,408323470,6780,6780,6780,6780,2
|
|
20240112,103800,408309910,6760,6760,6760,6760,2
|
|
20240112,103700,408296390,6780,6780,6780,6780,0
|
|
20240112,103600,408296390,6780,6780,6780,6780,0
|
|
20240112,103500,408296390,6780,6780,6780,6780,0
|
|
20240112,103400,408296390,6780,6780,6780,6780,0
|
|
20240112,103300,408296390,6780,6780,6780,6780,0
|
|
20240112,103200,408296390,6780,6780,6780,6780,0
|
|
20240112,103100,408296390,6780,6780,6780,6780,2
|
|
20240112,103000,408282830,6780,6780,6780,6780,1
|
|
20240112,102900,408276050,6780,6780,6780,6780,11
|
|
20240112,102800,408201470,6780,6780,6780,6780,0
|
|
20240112,102700,408201470,6780,6780,6780,6780,30
|
|
20240112,102600,407998070,6770,6770,6770,6770,70
|
|
20240112,102500,407524170,6770,6770,6770,6770,152
|
|
20240112,102400,406495130,6740,6750,6770,6740,2007
|
|
20240112,102300,392967110,6750,6750,6750,6750,10
|
|
20240112,102200,392899610,6750,6750,6750,6750,102
|
|
20240112,102100,392211110,6750,6750,6750,6750,7
|
|
20240112,102000,392163860,6740,6740,6740,6740,65
|
|
20240112,101900,391725760,6750,6750,6750,6750,1
|
|
20240112,101800,391719010,6740,6740,6740,6740,24
|
|
20240112,101700,391557250,6740,6750,6750,6740,275
|
|
20240112,101600,389703680,6750,6750,6750,6750,100
|
|
20240112,101500,389028680,6780,6780,6780,6780,0
|
|
20240112,101400,389028680,6780,6780,6780,6780,101
|
|
20240112,101300,388343900,6780,6780,6780,6780,0
|
|
20240112,101200,388343900,6780,6800,6800,6700,3103
|
|
20240112,101100,367496380,6790,6730,6800,6730,410
|
|
20240112,101000,364728390,6740,6750,6770,6740,102
|
|
20240112,100900,364040870,6750,6750,6750,6750,0
|
|
20240112,100800,364040870,6750,6750,6750,6750,40
|
|
20240112,100700,363770870,6750,6750,6750,6750,0
|
|
20240112,100600,363770870,6750,6750,6750,6710,5054
|
|
20240112,100500,329827170,6750,6760,6760,6750,440
|
|
20240112,100400,326857000,6760,6760,6760,6760,257
|
|
20240112,100300,325119680,6760,6750,6760,6750,84
|
|
20240112,100200,324552580,6750,6740,6750,6740,30
|
|
20240112,100100,324350370,6750,6750,6750,6750,1
|
|
20240112,100000,324343620,6740,6740,6750,6740,526
|
|
20240112,095900,320798370,6740,6760,6760,6740,82
|
|
20240112,095800,320245080,6770,6770,6770,6770,0
|
|
20240112,095700,320245080,6770,6770,6770,6770,0
|
|
20240112,095600,320245080,6770,6730,6770,6730,121
|
|
20240112,095500,319430710,6730,6720,6740,6720,1391
|
|
20240112,095400,310069500,6720,6750,6750,6710,4051
|
|
20240112,095300,282821520,6740,6770,6770,6740,1379
|
|
20240112,095200,273521610,6760,6760,6760,6760,750
|
|
20240112,095100,268451610,6740,6750,6750,6740,4599
|
|
20240112,095000,237445550,6750,6750,6770,6750,903
|
|
20240112,094900,231350280,6750,6760,6760,6750,613
|
|
20240112,094800,227212520,6760,6760,6760,6760,13
|
|
20240112,094700,227124640,6760,6760,6760,6760,2
|
|
20240112,094600,227111120,6750,6760,6760,6750,4
|
|
20240112,094500,227084100,6770,6770,6770,6770,50
|
|
20240112,094400,226745600,6770,6770,6770,6770,1
|
|
20240112,094300,226738830,6770,6760,6770,6760,5
|
|
20240112,094200,226705000,6760,6760,6760,6760,655
|
|
20240112,094100,222277200,6760,6760,6760,6760,553
|
|
20240112,094000,218538920,6760,6750,6760,6750,40
|
|
20240112,093900,218268530,6760,6760,6760,6750,3947
|
|
20240112,093800,191586820,6760,6780,6800,6760,2408
|
|
20240112,093700,175270600,6800,6800,6800,6790,62
|
|
20240112,093600,174849400,6790,6790,6790,6790,296
|
|
20240112,093500,172839560,6800,6800,6800,6800,42
|
|
20240112,093400,172553960,6800,6790,6800,6790,80
|
|
20240112,093300,172010710,6790,6790,6790,6790,14
|
|
20240112,093200,171915650,6760,6760,6760,6760,381
|
|
20240112,093100,169340090,6760,6770,6770,6760,587
|
|
20240112,093000,165367920,6780,6830,6830,6780,564
|
|
20240112,092900,161543640,6840,6840,6840,6840,0
|
|
20240112,092800,161543640,6840,6840,6840,6840,2
|
|
20240112,092700,161529960,6840,6800,6840,6780,334
|
|
20240112,092600,159258350,6790,6750,6790,6750,1241
|
|
20240112,092500,150844570,6790,6760,6790,6740,3052
|
|
20240112,092400,130249630,6760,6810,6810,6760,2100
|
|
20240112,092300,116013120,6800,6810,6810,6800,700
|
|
20240112,092200,111249750,6810,6820,6820,6810,100
|
|
20240112,092100,110568240,6810,6820,6860,6810,170
|
|
20240112,092000,109407740,6880,6870,6880,6870,150
|
|
20240112,091900,108376260,6870,6870,6870,6870,62
|
|
20240112,091800,107950320,6880,6880,6880,6880,121
|
|
20240112,091700,107117840,6880,6840,6880,6810,209
|
|
20240112,091600,105685260,6840,6800,6840,6800,508
|
|
20240112,091500,102230820,6840,6810,6840,6800,889
|
|
20240112,091400,96181360,6850,6830,6870,6800,1262
|
|
20240112,091300,87581660,6840,6830,6880,6830,536
|
|
20240112,091200,83919140,6880,6840,6880,6830,701
|
|
20240112,091100,79125410,6840,6930,6930,6830,2368
|
|
20240112,091000,62927920,6880,6930,6930,6880,874
|
|
20240112,090900,56900260,6900,6880,6900,6840,488
|
|
20240112,090800,53542470,6880,6910,6910,6880,1010
|
|
20240112,090700,46572870,6920,6940,6940,6920,1476
|
|
20240112,090600,36342370,6940,6940,6940,6940,326
|
|
20240112,090500,34079930,6990,6970,6990,6930,1240
|
|
20240112,090400,25474100,7000,7000,7000,7000,1
|
|
20240112,090300,25467100,6930,6930,6930,6930,0
|
|
20240112,090200,25467100,6930,6930,6930,6930,1
|
|
20240112,090100,25460170,6930,6940,6940,6930,333
|
|
20240112,090000,23150450,6950,6950,6950,6950,3331
|