710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,204700,8750019020,15840,15840,15840,15840,3824
|
|
20240105,204600,8750019020,15840,15840,15840,15840,0
|
|
20240105,204500,8750019020,15840,15840,15840,15840,0
|
|
20240105,204400,8750019020,15840,15840,15840,15840,0
|
|
20240105,204300,8750019020,15840,15840,15840,15840,0
|
|
20240105,204200,8750019020,15840,15840,15840,15840,0
|
|
20240105,204100,8750019020,15840,15840,15840,15840,0
|
|
20240105,204000,8750019020,15840,15840,15840,15840,0
|
|
20240105,203900,8750019020,15840,15840,15840,15840,0
|
|
20240105,203800,8750019020,15840,15840,15840,15840,0
|
|
20240105,203700,8750019020,15840,15840,15840,15840,0
|
|
20240105,203600,8750019020,15840,15840,15840,15840,0
|
|
20240105,203500,8750019020,15840,15840,15840,15840,0
|
|
20240105,203400,8750019020,15840,15840,15840,15840,0
|
|
20240105,203300,8750019020,15840,15840,15840,15840,0
|
|
20240105,203200,8750019020,15840,15840,15840,15840,0
|
|
20240105,203100,8750019020,15840,15840,15840,15840,0
|
|
20240105,203000,8750019020,15840,15840,15840,15840,0
|
|
20240105,202900,8750019020,15840,15840,15840,15840,0
|
|
20240105,202800,8750019020,15840,15840,15840,15840,0
|
|
20240105,202700,8750019020,15840,15840,15840,15840,0
|
|
20240105,202600,8750019020,15840,15840,15840,15840,0
|
|
20240105,202500,8750019020,15840,15840,15840,15840,0
|
|
20240105,202400,8750019020,15840,15840,15840,15840,0
|
|
20240105,202300,8750019020,15840,15840,15840,15840,0
|
|
20240105,202200,8750019020,15840,15840,15840,15840,0
|
|
20240105,202100,8750019020,15840,15840,15840,15840,0
|
|
20240105,202000,8750019020,15840,15840,15840,15840,0
|
|
20240105,201900,8750019020,15840,15840,15840,15840,0
|
|
20240105,201800,8750019020,15840,15840,15840,15840,0
|
|
20240105,201700,8750019020,15840,15840,15840,15840,3824
|
|
20240105,201600,8750019020,15840,15840,15840,15840,0
|
|
20240105,201500,8750019020,15840,15840,15840,15840,0
|
|
20240105,201400,8750019020,15840,15840,15840,15840,0
|
|
20240105,201300,8750019020,15840,15840,15840,15840,0
|
|
20240105,201200,8750019020,15840,15840,15840,15840,0
|
|
20240105,201100,8750019020,15840,15840,15840,15840,0
|
|
20240105,201000,8750019020,15840,15840,15840,15840,0
|
|
20240105,200900,8750019020,15840,15840,15840,15840,0
|
|
20240105,200800,8750019020,15840,15840,15840,15840,0
|
|
20240105,200700,8750019020,15840,15840,15840,15840,0
|
|
20240105,200600,8750019020,15840,15840,15840,15840,0
|
|
20240105,200500,8750019020,15840,15840,15840,15840,0
|
|
20240105,200400,8750019020,15840,15840,15840,15840,0
|
|
20240105,200300,8750019020,15840,15840,15840,15840,0
|
|
20240105,200200,8750019020,15840,15840,15840,15840,0
|
|
20240105,200100,8750019020,15840,15840,15840,15840,0
|
|
20240105,200000,8750019020,15840,15840,15840,15840,0
|
|
20240105,195900,8750019020,15840,15840,15840,15840,0
|
|
20240105,195800,8750019020,15840,15840,15840,15840,0
|
|
20240105,195700,8750019020,15840,15840,15840,15840,0
|
|
20240105,195600,8750019020,15840,15840,15840,15840,0
|
|
20240105,195500,8750019020,15840,15840,15840,15840,0
|
|
20240105,195400,8750019020,15840,15840,15840,15840,0
|
|
20240105,195300,8750019020,15840,15840,15840,15840,0
|
|
20240105,195200,8750019020,15840,15840,15840,15840,0
|
|
20240105,195100,8750019020,15840,15840,15840,15840,0
|
|
20240105,195000,8750019020,15840,15840,15840,15840,0
|
|
20240105,194900,8750019020,15840,15840,15840,15840,0
|
|
20240105,194800,8750019020,15840,15840,15840,15840,0
|
|
20240105,194700,8750019020,15840,15840,15840,15840,3824
|
|
20240105,194600,8750019020,15840,15840,15840,15840,0
|
|
20240105,194500,8750019020,15840,15840,15840,15840,0
|
|
20240105,194400,8750019020,15840,15840,15840,15840,0
|
|
20240105,194300,8750019020,15840,15840,15840,15840,0
|
|
20240105,194200,8750019020,15840,15840,15840,15840,0
|
|
20240105,194100,8750019020,15840,15840,15840,15840,0
|
|
20240105,194000,8750019020,15840,15840,15840,15840,0
|
|
20240105,193900,8750019020,15840,15840,15840,15840,0
|
|
20240105,193800,8750019020,15840,15840,15840,15840,0
|
|
20240105,193700,8750019020,15840,15840,15840,15840,0
|
|
20240105,193600,8750019020,15840,15840,15840,15840,0
|
|
20240105,193500,8750019020,15840,15840,15840,15840,0
|
|
20240105,193400,8750019020,15840,15840,15840,15840,0
|
|
20240105,193300,8750019020,15840,15840,15840,15840,0
|
|
20240105,193200,8750019020,15840,15840,15840,15840,0
|
|
20240105,193100,8750019020,15840,15840,15840,15840,0
|
|
20240105,193000,8750019020,15840,15840,15840,15840,0
|
|
20240105,192900,8750019020,15840,15840,15840,15840,0
|
|
20240105,192800,8750019020,15840,15840,15840,15840,0
|
|
20240105,192700,8750019020,15840,15840,15840,15840,0
|
|
20240105,192600,8750019020,15840,15840,15840,15840,0
|
|
20240105,192500,8750019020,15840,15840,15840,15840,0
|
|
20240105,192400,8750019020,15840,15840,15840,15840,0
|
|
20240105,192300,8750019020,15840,15840,15840,15840,0
|
|
20240105,192200,8750019020,15840,15840,15840,15840,0
|
|
20240105,192100,8750019020,15840,15840,15840,15840,0
|
|
20240105,192000,8750019020,15840,15840,15840,15840,0
|
|
20240105,191900,8750019020,15840,15840,15840,15840,0
|
|
20240105,191800,8750019020,15840,15840,15840,15840,0
|
|
20240105,191700,8750019020,15840,15840,15840,15840,3824
|
|
20240105,191600,8750019020,15840,15840,15840,15840,0
|
|
20240105,191500,8750019020,15840,15840,15840,15840,0
|
|
20240105,191400,8750019020,15840,15840,15840,15840,0
|
|
20240105,191300,8750019020,15840,15840,15840,15840,0
|
|
20240105,191200,8750019020,15840,15840,15840,15840,0
|
|
20240105,191100,8750019020,15840,15840,15840,15840,0
|
|
20240105,191000,8750019020,15840,15840,15840,15840,0
|
|
20240105,190900,8750019020,15840,15840,15840,15840,0
|
|
20240105,190800,8750019020,15840,15840,15840,15840,0
|
|
20240105,190700,8750019020,15840,15840,15840,15840,0
|
|
20240105,190600,8750019020,15840,15840,15840,15840,0
|
|
20240105,190500,8750019020,15840,15840,15840,15840,0
|
|
20240105,190400,8750019020,15840,15840,15840,15840,0
|
|
20240105,190300,8750019020,15840,15840,15840,15840,0
|
|
20240105,190200,8750019020,15840,15840,15840,15840,0
|
|
20240105,190100,8750019020,15840,15840,15840,15840,0
|
|
20240105,190000,8750019020,15840,15840,15840,15840,0
|
|
20240105,185900,8750019020,15840,15840,15840,15840,0
|
|
20240105,185800,8750019020,15840,15840,15840,15840,0
|
|
20240105,185700,8750019020,15840,15840,15840,15840,0
|
|
20240105,185600,8750019020,15840,15840,15840,15840,0
|
|
20240105,185500,8750019020,15840,15840,15840,15840,0
|
|
20240105,185400,8750019020,15840,15840,15840,15840,0
|
|
20240105,185300,8750019020,15840,15840,15840,15840,0
|
|
20240105,185200,8750019020,15840,15840,15840,15840,0
|
|
20240105,185100,8750019020,15840,15840,15840,15840,0
|
|
20240105,185000,8750019020,15840,15840,15840,15840,0
|
|
20240105,184900,8750019020,15840,15840,15840,15840,0
|
|
20240105,184800,8750019020,15840,15840,15840,15840,0
|
|
20240105,184700,8750019020,15840,15840,15840,15840,3824
|
|
20240105,184600,8750019020,15840,15840,15840,15840,0
|
|
20240105,184500,8750019020,15840,15840,15840,15840,0
|
|
20240105,184400,8750019020,15840,15840,15840,15840,0
|
|
20240105,184300,8750019020,15840,15840,15840,15840,0
|
|
20240105,184200,8750019020,15840,15840,15840,15840,0
|
|
20240105,184100,8750019020,15840,15840,15840,15840,0
|
|
20240105,184000,8750019020,15840,15840,15840,15840,0
|
|
20240105,183900,8750019020,15840,15840,15840,15840,0
|
|
20240105,183800,8750019020,15840,15840,15840,15840,0
|
|
20240105,183700,8750019020,15840,15840,15840,15840,0
|
|
20240105,183600,8750019020,15840,15840,15840,15840,0
|
|
20240105,183500,8750019020,15840,15840,15840,15840,0
|
|
20240105,183400,8750019020,15840,15840,15840,15840,0
|
|
20240105,183300,8750019020,15840,15840,15840,15840,0
|
|
20240105,183200,8750019020,15840,15840,15840,15840,0
|
|
20240105,183100,8750019020,15840,15840,15840,15840,0
|
|
20240105,183000,8750019020,15840,15840,15840,15840,0
|
|
20240105,182900,8750019020,15840,15840,15840,15840,0
|
|
20240105,182800,8750019020,15840,15840,15840,15840,0
|
|
20240105,182700,8750019020,15840,15840,15840,15840,0
|
|
20240105,182600,8750019020,15840,15840,15840,15840,0
|
|
20240105,182500,8750019020,15840,15840,15840,15840,0
|
|
20240105,182400,8750019020,15840,15840,15840,15840,0
|
|
20240105,182300,8750019020,15840,15840,15840,15840,0
|
|
20240105,182200,8750019020,15840,15840,15840,15840,0
|
|
20240105,182100,8750019020,15840,15840,15840,15840,0
|
|
20240105,182000,8750019020,15840,15840,15840,15840,0
|
|
20240105,181900,8750019020,15840,15840,15840,15840,0
|
|
20240105,181800,8750019020,15840,15840,15840,15840,0
|
|
20240105,181700,8750019020,15840,15840,15840,15840,3824
|
|
20240105,181600,8750019020,15840,15840,15840,15840,0
|
|
20240105,181500,8750019020,15840,15840,15840,15840,0
|
|
20240105,181400,8750019020,15840,15840,15840,15840,0
|
|
20240105,181300,8750019020,15840,15840,15840,15840,0
|
|
20240105,181200,8750019020,15840,15840,15840,15840,0
|
|
20240105,181100,8750019020,15840,15840,15840,15840,0
|
|
20240105,181000,8750019020,15840,15840,15840,15840,0
|
|
20240105,180900,8750019020,15840,15840,15840,15840,0
|
|
20240105,180800,8750019020,15840,15840,15840,15840,0
|
|
20240105,180700,8750019020,15840,15840,15840,15840,0
|
|
20240105,180600,8750019020,15840,15840,15840,15840,0
|
|
20240105,180500,8750019020,15840,15840,15840,15840,0
|
|
20240105,180400,8750019020,15840,15840,15840,15840,0
|
|
20240105,180300,8750019020,15840,15840,15840,15840,0
|
|
20240105,180200,8750019020,15840,15840,15840,15840,0
|
|
20240105,180100,8750019020,15840,15840,15840,15840,0
|
|
20240105,180000,8750019020,15840,15840,15840,15840,0
|
|
20240105,175900,8750019020,15840,15840,15840,15840,0
|
|
20240105,175800,8750019020,15840,15840,15840,15840,0
|
|
20240105,175700,8750019020,15840,15840,15840,15840,0
|
|
20240105,175600,8750019020,15840,15840,15840,15840,0
|
|
20240105,175500,8750019020,15840,15840,15840,15840,0
|
|
20240105,175400,8750019020,15840,15840,15840,15840,0
|
|
20240105,175300,8750019020,15840,15840,15840,15840,0
|
|
20240105,175200,8750019020,15840,15840,15840,15840,0
|
|
20240105,175100,8750019020,15840,15840,15840,15840,0
|
|
20240105,175000,8750019020,15840,15840,15840,15840,0
|
|
20240105,174900,8750019020,15840,15840,15840,15840,0
|
|
20240105,174800,8750019020,15840,15840,15840,15840,0
|
|
20240105,174700,8750019020,15840,15840,15840,15840,3824
|
|
20240105,174600,8750019020,15840,15840,15840,15840,0
|
|
20240105,174500,8750019020,15840,15840,15840,15840,0
|
|
20240105,174400,8750019020,15840,15840,15840,15840,0
|
|
20240105,174300,8750019020,15840,15840,15840,15840,0
|
|
20240105,174200,8750019020,15840,15840,15840,15840,0
|
|
20240105,174100,8750019020,15840,15840,15840,15840,0
|
|
20240105,174000,8750019020,15840,15840,15840,15840,0
|
|
20240105,173900,8750019020,15840,15840,15840,15840,0
|
|
20240105,173800,8750019020,15840,15840,15840,15840,0
|
|
20240105,173700,8750019020,15840,15840,15840,15840,0
|
|
20240105,173600,8750019020,15840,15840,15840,15840,0
|
|
20240105,173500,8750019020,15840,15840,15840,15840,0
|
|
20240105,173400,8750019020,15840,15840,15840,15840,0
|
|
20240105,173300,8750019020,15840,15840,15840,15840,0
|
|
20240105,173200,8750019020,15840,15840,15840,15840,0
|
|
20240105,173100,8750019020,15840,15840,15840,15840,0
|
|
20240105,173000,8750019020,15840,15840,15840,15840,0
|
|
20240105,172900,8750019020,15840,15840,15840,15840,0
|
|
20240105,172800,8750019020,15840,15840,15840,15840,0
|
|
20240105,172700,8750019020,15840,15840,15840,15840,0
|
|
20240105,172600,8750019020,15840,15840,15840,15840,0
|
|
20240105,172500,8750019020,15840,15840,15840,15840,0
|
|
20240105,172400,8750019020,15840,15840,15840,15840,0
|
|
20240105,172300,8750019020,15840,15840,15840,15840,0
|
|
20240105,172200,8750019020,15840,15840,15840,15840,0
|
|
20240105,172100,8750019020,15840,15840,15840,15840,0
|
|
20240105,172000,8750019020,15840,15840,15840,15840,0
|
|
20240105,171900,8750019020,15840,15840,15840,15840,0
|
|
20240105,171800,8750019020,15840,15840,15840,15840,0
|
|
20240105,171700,8750019020,15840,15840,15840,15840,3824
|
|
20240105,171600,8750019020,15840,15840,15840,15840,0
|
|
20240105,171500,8750019020,15840,15840,15840,15840,0
|
|
20240105,171400,8750019020,15840,15840,15840,15840,0
|
|
20240105,171300,8750019020,15840,15840,15840,15840,0
|
|
20240105,171200,8750019020,15840,15840,15840,15840,0
|
|
20240105,171100,8750019020,15840,15840,15840,15840,0
|
|
20240105,171000,8750019020,15840,15840,15840,15840,0
|
|
20240105,170900,8750019020,15840,15840,15840,15840,0
|
|
20240105,170800,8750019020,15840,15840,15840,15840,0
|
|
20240105,170700,8750019020,15840,15840,15840,15840,0
|
|
20240105,170600,8750019020,15840,15840,15840,15840,0
|
|
20240105,170500,8750019020,15840,15840,15840,15840,0
|
|
20240105,170400,8750019020,15840,15840,15840,15840,0
|
|
20240105,170300,8750019020,15840,15840,15840,15840,0
|
|
20240105,170200,8750019020,15840,15840,15840,15840,0
|
|
20240105,170100,8750019020,15840,15840,15840,15840,0
|
|
20240105,170000,8750019020,15840,15840,15840,15840,0
|
|
20240105,165900,8750019020,15840,15840,15840,15840,0
|
|
20240105,165800,8750019020,15840,15840,15840,15840,0
|
|
20240105,165700,8750019020,15840,15840,15840,15840,0
|
|
20240105,165600,8750019020,15840,15840,15840,15840,0
|
|
20240105,165500,8750019020,15840,15840,15840,15840,0
|
|
20240105,165400,8750019020,15840,15840,15840,15840,0
|
|
20240105,165300,8750019020,15840,15840,15840,15840,0
|
|
20240105,165200,8750019020,15840,15840,15840,15840,0
|
|
20240105,165100,8750019020,15840,15840,15840,15840,0
|
|
20240105,165000,8750019020,15840,15840,15840,15840,0
|
|
20240105,164900,8750019020,15840,15840,15840,15840,0
|
|
20240105,164800,8750019020,15840,15840,15840,15840,0
|
|
20240105,164700,8750019020,15840,15840,15840,15840,3824
|
|
20240105,164600,8750019020,15840,15840,15840,15840,0
|
|
20240105,164500,8750019020,15840,15840,15840,15840,0
|
|
20240105,164400,8750019020,15840,15840,15840,15840,0
|
|
20240105,164300,8750019020,15840,15840,15840,15840,0
|
|
20240105,164200,8750019020,15840,15840,15840,15840,0
|
|
20240105,164100,8750019020,15840,15840,15840,15840,0
|
|
20240105,164000,8750019020,15840,15840,15840,15840,0
|
|
20240105,163900,8750019020,15840,15840,15840,15840,0
|
|
20240105,163800,8750019020,15840,15840,15840,15840,0
|
|
20240105,163700,8750019020,15840,15840,15840,15840,0
|
|
20240105,163600,8750019020,15840,15840,15840,15840,0
|
|
20240105,163500,8750019020,15840,15840,15840,15840,0
|
|
20240105,163400,8750019020,15840,15840,15840,15840,0
|
|
20240105,163300,8750019020,15840,15840,15840,15840,0
|
|
20240105,163200,8750019020,15840,15840,15840,15840,0
|
|
20240105,163100,8750019020,15840,15840,15840,15840,0
|
|
20240105,163000,8750019020,15840,15840,15840,15840,0
|
|
20240105,162900,8750019020,15840,15840,15840,15840,0
|
|
20240105,162800,8750019020,15840,15840,15840,15840,0
|
|
20240105,162700,8750019020,15840,15840,15840,15840,0
|
|
20240105,162600,8750019020,15840,15840,15840,15840,0
|
|
20240105,162500,8750019020,15840,15840,15840,15840,0
|
|
20240105,162400,8750019020,15840,15840,15840,15840,0
|
|
20240105,162300,8750019020,15840,15840,15840,15840,0
|
|
20240105,162200,8750019020,15840,15840,15840,15840,0
|
|
20240105,162100,8750019020,15840,15840,15840,15840,0
|
|
20240105,162000,8750019020,15840,15840,15840,15840,0
|
|
20240105,161900,8750019020,15840,15840,15840,15840,0
|
|
20240105,161800,8750019020,15840,15840,15840,15840,0
|
|
20240105,161700,8750019020,15840,15840,15840,15840,3824
|
|
20240105,161600,8750019020,15840,15840,15840,15840,0
|
|
20240105,161500,8750019020,15840,15840,15840,15840,0
|
|
20240105,161400,8750019020,15840,15840,15840,15840,0
|
|
20240105,161300,8750019020,15840,15840,15840,15840,0
|
|
20240105,161200,8750019020,15840,15840,15840,15840,0
|
|
20240105,161100,8750019020,15840,15840,15840,15840,0
|
|
20240105,161000,8750019020,15840,15840,15840,15840,0
|
|
20240105,160900,8750019020,15840,15840,15840,15840,0
|
|
20240105,160800,8750019020,15840,15840,15840,15840,0
|
|
20240105,160700,8750019020,15840,15840,15840,15840,0
|
|
20240105,160600,8750019020,15840,15840,15840,15840,0
|
|
20240105,160500,8750019020,15840,15840,15840,15840,0
|
|
20240105,160400,8750019020,15840,15840,15840,15840,0
|
|
20240105,160300,8750019020,15840,15840,15840,15840,0
|
|
20240105,160200,8750019020,15840,15840,15840,15840,0
|
|
20240105,160100,8750019020,15840,15840,15840,15840,0
|
|
20240105,160000,8750019020,15840,15840,15840,15840,0
|
|
20240105,155900,8750019020,15840,15840,15840,15840,0
|
|
20240105,155800,8750019020,15840,15840,15840,15840,0
|
|
20240105,155700,8750019020,15840,15840,15840,15840,0
|
|
20240105,155600,8750019020,15840,15840,15840,15840,0
|
|
20240105,155500,8750019020,15840,15840,15840,15840,0
|
|
20240105,155400,8750019020,15840,15840,15840,15840,0
|
|
20240105,155300,8750019020,15840,15840,15840,15840,0
|
|
20240105,155200,8750019020,15840,15840,15840,15840,0
|
|
20240105,155100,8750019020,15840,15840,15840,15840,0
|
|
20240105,155000,8750019020,15840,15840,15840,15840,0
|
|
20240105,154900,8750019020,15840,15840,15840,15840,0
|
|
20240105,154800,8750019020,15840,15840,15840,15840,0
|
|
20240105,154700,8750019020,15840,15840,15840,15840,3824
|
|
20240105,154600,8750019020,15840,15840,15840,15840,0
|
|
20240105,154500,8750019020,15840,15840,15840,15840,0
|
|
20240105,154400,8750019020,15840,15840,15840,15840,0
|
|
20240105,154300,8750019020,15840,15840,15840,15840,0
|
|
20240105,154200,8750019020,15840,15840,15840,15840,0
|
|
20240105,154100,8750019020,15840,15840,15840,15840,0
|
|
20240105,154000,8750019020,15840,15840,15840,15840,0
|
|
20240105,153900,8750019020,15840,15840,15840,15840,0
|
|
20240105,153800,8750019020,15840,15840,15840,15840,0
|
|
20240105,153700,8750019020,15840,15840,15840,15840,0
|
|
20240105,153600,8750019020,15840,15840,15840,15840,0
|
|
20240105,153500,8750019020,15840,15840,15840,15840,0
|
|
20240105,153400,8750019020,15840,15840,15840,15840,0
|
|
20240105,153300,8750019020,15840,15840,15840,15840,0
|
|
20240105,153200,8750019020,15840,15840,15840,15840,0
|
|
20240105,153100,8750019020,15840,15840,15840,15840,0
|
|
20240105,153000,8750019020,15840,15840,15840,15840,3824
|
|
20240105,152900,8689446860,15750,15750,15750,15750,0
|
|
20240105,152800,8689446860,15750,15750,15750,15750,0
|
|
20240105,152700,8689446860,15750,15750,15750,15750,0
|
|
20240105,152600,8689446860,15750,15750,15750,15750,0
|
|
20240105,152500,8689446860,15750,15750,15750,15750,0
|
|
20240105,152400,8689446860,15750,15750,15750,15750,0
|
|
20240105,152300,8689446860,15750,15750,15750,15750,0
|
|
20240105,152200,8689446860,15750,15750,15750,15750,0
|
|
20240105,152100,8689446860,15750,15750,15750,15750,0
|
|
20240105,152000,8689446860,15750,15750,15750,15750,0
|
|
20240105,151900,8689446860,15750,15530,15750,15530,1213
|
|
20240105,151800,8670464070,15600,15520,15600,15520,193
|
|
20240105,151700,8667453590,15600,15550,15600,15550,478
|
|
20240105,151600,8660004790,15550,15490,15550,15490,839
|
|
20240105,151500,8646983840,15490,15500,15500,15460,276
|
|
20240105,151400,8642716410,15500,15500,15500,15460,78
|
|
20240105,151300,8641510410,15460,15460,15460,15460,169
|
|
20240105,151200,8638897670,15510,15510,15510,15510,26
|
|
20240105,151100,8638494410,15520,15520,15520,15520,2
|
|
20240105,151000,8638463370,15460,15460,15460,15460,56
|
|
20240105,150900,8637597610,15460,15470,15480,15460,1020
|
|
20240105,150800,8621825390,15470,15470,15530,15470,135
|
|
20240105,150700,8619732980,15520,15520,15520,15520,67
|
|
20240105,150600,8618693140,15460,15460,15460,15460,1
|
|
20240105,150500,8618677680,15460,15460,15460,15460,0
|
|
20240105,150400,8618677680,15460,15510,15510,15460,708
|
|
20240105,150300,8607704710,15510,15510,15510,15510,0
|
|
20240105,150200,8607704710,15510,15510,15510,15510,69
|
|
20240105,150100,8606634520,15500,15470,15500,15470,391
|
|
20240105,150000,8600580690,15450,15470,15470,15440,297
|
|
20240105,145900,8595990480,15460,15480,15500,15460,824
|
|
20240105,145800,8583238890,15480,15490,15490,15480,476
|
|
20240105,145700,8575866060,15490,15500,15500,15490,79
|
|
20240105,145600,8574642150,15490,15510,15510,15490,213
|
|
20240105,145500,8571341550,15500,15490,15530,15490,13
|
|
20240105,145400,8571140040,15490,15550,15550,15490,458
|
|
20240105,145300,8564037950,15540,15540,15540,15500,437
|
|
20240105,145200,8557247610,15540,15490,15550,15490,213
|
|
20240105,145100,8553941230,15480,15490,15490,15480,465
|
|
20240105,145000,8546742710,15480,15510,15510,15480,601
|
|
20240105,144900,8537424700,15510,15510,15510,15500,41
|
|
20240105,144800,8536788960,15500,15530,15530,15500,107
|
|
20240105,144700,8535129800,15500,15520,15520,15500,170
|
|
20240105,144600,8532492420,15520,15530,15530,15520,447
|
|
20240105,144500,8525550980,15500,15530,15530,15500,764
|
|
20240105,144400,8513690150,15540,15540,15540,15500,76
|
|
20240105,144300,8512509230,15540,15540,15540,15500,71
|
|
20240105,144200,8511406290,15500,15500,15500,15500,0
|
|
20240105,144100,8511406290,15500,15450,15500,15450,347
|
|
20240105,144000,8506039040,15470,15440,15470,15440,90
|
|
20240105,143900,8504647240,15440,15440,15440,15440,91
|
|
20240105,143800,8503242200,15450,15440,15450,15440,7
|
|
20240105,143700,8503134110,15440,15430,15440,15430,398
|
|
20240105,143600,8496989660,15440,15400,15440,15400,160
|
|
20240105,143500,8494523260,15400,15400,15410,15360,283
|
|
20240105,143400,8490165090,15430,15450,15450,15360,786
|
|
20240105,143300,8478070410,15420,15370,15420,15370,94
|
|
20240105,143200,8476622150,15370,15390,15410,15370,794
|
|
20240105,143100,8464409450,15400,15450,15460,15400,1957
|
|
20240105,143000,8434207240,15450,15450,15460,15440,763
|
|
20240105,142900,8422420500,15460,15550,15550,15440,4306
|
|
20240105,142800,8355656810,15570,15560,15570,15560,177
|
|
20240105,142700,8352902000,15580,15570,15580,15570,8
|
|
20240105,142600,8352777430,15570,15560,15580,15560,241
|
|
20240105,142500,8349025260,15560,15570,15570,15540,508
|
|
20240105,142400,8341121050,15580,15590,15590,15570,562
|
|
20240105,142300,8332364350,15590,15620,15620,15590,1134
|
|
20240105,142200,8314671750,15630,15710,15710,15620,1884
|
|
20240105,142100,8285181790,15780,15780,15780,15780,89
|
|
20240105,142000,8283777370,15700,15700,15700,15700,0
|
|
20240105,141900,8283777370,15700,15700,15710,15700,183
|
|
20240105,141800,8280904190,15660,15630,15660,15620,845
|
|
20240105,141700,8267695530,15630,15680,15680,15620,3813
|
|
20240105,141600,8208007340,15690,15690,15690,15690,119
|
|
20240105,141500,8206140230,15710,15770,15770,15690,1081
|
|
20240105,141400,8189158110,15710,15780,15780,15710,267
|
|
20240105,141300,8184959340,15780,15730,15830,15710,2391
|
|
20240105,141200,8147329350,15730,15830,15830,15730,2195
|
|
20240105,141100,8112676550,15830,15830,15830,15820,167
|
|
20240105,141000,8110033090,15830,15900,15900,15830,1283
|
|
20240105,140900,8089686030,15890,15910,15910,15890,556
|
|
20240105,140800,8080849620,15950,15980,15980,15950,165
|
|
20240105,140700,8078214420,15990,16090,16090,15990,782
|
|
20240105,140600,8065693360,16090,16100,16100,16020,1354
|
|
20240105,140500,8043937160,16100,16100,16100,16080,243
|
|
20240105,140400,8040025270,16100,16090,16140,16060,1923
|
|
20240105,140300,8009070370,16090,15990,16090,15880,1471
|
|
20240105,140200,7985477780,16000,15860,16000,15840,734
|
|
20240105,140100,7973820590,15860,15900,15900,15840,513
|
|
20240105,140000,7965673360,15900,16000,16000,15890,918
|
|
20240105,135900,7951060250,16000,15730,16000,15730,1301
|
|
20240105,135800,7930382070,15700,15710,15710,15700,367
|
|
20240105,135700,7924620000,15700,15700,15720,15700,334
|
|
20240105,135600,7919373820,15720,15700,15720,15700,262
|
|
20240105,135500,7915259040,15700,15710,15730,15700,836
|
|
20240105,135400,7902126660,15730,15720,15730,15720,40
|
|
20240105,135300,7901497830,15730,15770,15770,15720,528
|
|
20240105,135200,7893180170,15780,15780,15800,15770,227
|
|
20240105,135100,7889596970,15770,15770,15770,15770,51
|
|
20240105,135000,7888792700,15770,15830,15830,15770,771
|
|
20240105,134900,7876599740,15820,15870,15870,15820,96
|
|
20240105,134800,7875077900,15830,15830,15830,15830,426
|
|
20240105,134700,7868334320,15830,15830,15830,15830,225
|
|
20240105,134600,7864772570,15830,15900,15900,15830,143
|
|
20240105,134500,7862504470,15920,15820,15920,15820,89
|
|
20240105,134400,7861090590,15820,15940,15940,15820,125
|
|
20240105,134300,7859111540,15940,15900,15940,15900,110
|
|
20240105,134200,7857362140,15920,15910,15930,15820,232
|
|
20240105,134100,7853669900,15910,15910,15920,15900,268
|
|
20240105,134000,7849407550,15910,15910,15910,15820,19
|
|
20240105,133900,7849105350,15910,15910,15910,15910,41
|
|
20240105,133800,7848453040,15910,15960,15960,15910,260
|
|
20240105,133700,7844307840,15940,15800,15950,15790,671
|
|
20240105,133600,7833623760,15930,15950,15950,15800,61
|
|
20240105,133500,7832652890,15950,15910,15950,15790,66
|
|
20240105,133400,7831602580,15920,15910,15920,15910,67
|
|
20240105,133300,7830536010,15790,15900,15900,15790,144
|
|
20240105,133200,7828248180,15960,15900,15960,15900,363
|
|
20240105,133100,7822468260,15900,15810,15900,15810,1281
|
|
20240105,133000,7802129350,15810,15720,15810,15720,452
|
|
20240105,132900,7794998250,15720,15720,15720,15720,1
|
|
20240105,132800,7794982530,15770,15770,15770,15770,20
|
|
20240105,132700,7794667130,15770,15770,15780,15770,122
|
|
20240105,132600,7792742600,15750,15750,15770,15750,211
|
|
20240105,132500,7789416750,15770,15770,15770,15770,1
|
|
20240105,132400,7789400980,15780,15780,15780,15780,32
|
|
20240105,132300,7788896020,15750,15700,15750,15700,1264
|
|
20240105,132200,7768999330,15700,15670,15700,15670,74
|
|
20240105,132100,7767839660,15670,15670,15670,15670,0
|
|
20240105,132000,7767839660,15670,15710,15720,15670,351
|
|
20240105,131900,7762326330,15710,15710,15710,15710,0
|
|
20240105,131800,7762326330,15710,15720,15720,15670,610
|
|
20240105,131700,7752738100,15660,15760,15760,15650,428
|
|
20240105,131600,7746001030,15790,15640,15790,15640,82
|
|
20240105,131500,7744709700,15640,15660,15870,15640,1552
|
|
20240105,131400,7720287880,15660,15660,15660,15660,6
|
|
20240105,131300,7720193920,15670,15720,15720,15670,364
|
|
20240105,131200,7714489740,15690,15670,15690,15670,122
|
|
20240105,131100,7712575580,15680,15700,15700,15680,840
|
|
20240105,131000,7699399980,15700,15700,15710,15700,537
|
|
20240105,130900,7690968750,15770,15750,15770,15730,222
|
|
20240105,130800,7687472270,15750,15750,15750,15740,643
|
|
20240105,130700,7677346020,15750,15730,15750,15730,68
|
|
20240105,130600,7676275980,15750,15730,15750,15730,21
|
|
20240105,130500,7675945480,15730,15700,15730,15690,223
|
|
20240105,130400,7672442360,15690,15690,15690,15690,0
|
|
20240105,130300,7672442360,15690,15690,15740,15690,404
|
|
20240105,130200,7666099800,15690,15700,15750,15690,264
|
|
20240105,130100,7661950870,15700,15730,15750,15700,282
|
|
20240105,130000,7657515590,15740,15690,15740,15690,22
|
|
20240105,125900,7657170260,15690,15690,15750,15690,259
|
|
20240105,125800,7653102170,15680,15840,15840,15680,424
|
|
20240105,125700,7646431710,15780,15780,15780,15780,9
|
|
20240105,125600,7646289690,15780,15800,15800,15780,108
|
|
20240105,125500,7644583390,15900,15800,15940,15800,116
|
|
20240105,125400,7642747240,15970,16000,16050,15790,276
|
|
20240105,125300,7638333240,16000,15660,16000,15660,4251
|
|
20240105,125200,7570668140,15660,15660,15670,15660,558
|
|
20240105,125100,7561929030,15660,15670,15680,15660,567
|
|
20240105,125000,7553046050,15670,15690,15690,15670,414
|
|
20240105,124900,7546556850,15700,15710,15720,15700,776
|
|
20240105,124800,7534370430,15720,15720,15730,15720,238
|
|
20240105,124700,7530629060,15720,15720,15730,15720,235
|
|
20240105,124600,7526934270,15720,15730,15730,15720,283
|
|
20240105,124500,7522483640,15730,15770,15770,15730,406
|
|
20240105,124400,7516091190,15770,15760,15770,15750,709
|
|
20240105,124300,7504920070,15780,15790,15790,15760,2157
|
|
20240105,124200,7470904860,15780,15780,15790,15780,117
|
|
20240105,124100,7469058300,15790,15810,15810,15790,146
|
|
20240105,124000,7466752310,15790,15840,15840,15790,374
|
|
20240105,123900,7460840640,15810,15800,15810,15800,128
|
|
20240105,123800,7458817340,15800,15820,15820,15800,319
|
|
20240105,123700,7453775060,15820,15850,15850,15820,4
|
|
20240105,123600,7453711690,15850,15850,15850,15850,58
|
|
20240105,123500,7452792390,15820,15810,15820,15810,84
|
|
20240105,123400,7451464110,15810,15810,15810,15810,118
|
|
20240105,123300,7449598530,15810,15810,15820,15810,193
|
|
20240105,123200,7446545870,15810,15800,15810,15770,659
|
|
20240105,123100,7436147850,15800,15780,15810,15780,454
|
|
20240105,123000,7428977830,15790,15790,15790,15790,0
|
|
20240105,122900,7428977830,15790,15770,15800,15770,90
|
|
20240105,122800,7427556330,15760,15800,15800,15760,1974
|
|
20240105,122700,7396408470,15800,15850,15850,15800,1439
|
|
20240105,122600,7373639220,15850,15890,15890,15850,130
|
|
20240105,122500,7371578680,15890,15860,15890,15850,415
|
|
20240105,122400,7364996370,15850,15850,15860,15850,125
|
|
20240105,122300,7363014740,15850,15870,15870,15850,68
|
|
20240105,122200,7361936070,15870,15850,15870,15850,135
|
|
20240105,122100,7359795990,15850,15840,15850,15840,297
|
|
20240105,122000,7355090470,15840,15860,15860,15840,491
|
|
20240105,121900,7347308990,15860,15870,15880,15860,138
|
|
20240105,121800,7345119270,15880,15880,15880,15870,180
|
|
20240105,121700,7342262050,15880,15880,15880,15880,3
|
|
20240105,121600,7342214410,15890,15900,15900,15870,230
|
|
20240105,121500,7338562100,15900,15880,15900,15880,134
|
|
20240105,121400,7336431680,15900,15900,15910,15880,94
|
|
20240105,121300,7334936980,15900,15890,15900,15890,96
|
|
20240105,121200,7333411240,15880,15900,15900,15880,27
|
|
20240105,121100,7332982420,15910,15880,15910,15880,256
|
|
20240105,121000,7328915340,15880,15880,15880,15880,11
|
|
20240105,120900,7328740660,15870,15930,15930,15870,144
|
|
20240105,120800,7326448820,15950,15950,15950,15950,39
|
|
20240105,120700,7325826770,15950,15960,15970,15950,236
|
|
20240105,120600,7322060300,15980,15970,15980,15970,34
|
|
20240105,120500,7321517070,15970,15970,15970,15970,136
|
|
20240105,120400,7319345150,15990,15980,15990,15970,122
|
|
20240105,120300,7317395150,16020,16000,16020,15970,737
|
|
20240105,120200,7305603900,16000,16040,16040,16000,44
|
|
20240105,120100,7304898430,16010,16040,16040,16010,47
|
|
20240105,120000,7304145890,16030,16030,16040,16030,85
|
|
20240105,115900,7302783330,16000,16000,16000,16000,27
|
|
20240105,115800,7302351330,15990,15970,16000,15970,405
|
|
20240105,115700,7295873820,15970,15960,15970,15960,53
|
|
20240105,115600,7295027450,16000,15890,16000,15890,659
|
|
20240105,115500,7284534150,15820,15830,15830,15820,167
|
|
20240105,115400,7281892160,15830,15830,15830,15830,17
|
|
20240105,115300,7281623050,15820,15830,15910,15820,96
|
|
20240105,115200,7280098580,15830,15830,15830,15830,0
|
|
20240105,115100,7280098580,15830,15850,15850,15830,128
|
|
20240105,115000,7278071780,15830,15830,15830,15830,76
|
|
20240105,114900,7276868700,15940,15890,15940,15830,361
|
|
20240105,114800,7271137440,15900,15930,15930,15900,577
|
|
20240105,114700,7261960450,15930,15930,15930,15930,34
|
|
20240105,114600,7261418830,15930,15930,15940,15930,114
|
|
20240105,114500,7259602680,15900,15900,15900,15900,4
|
|
20240105,114400,7259539080,15900,15870,15950,15870,713
|
|
20240105,114300,7248214850,15870,15870,15870,15870,15
|
|
20240105,114200,7247976800,15870,15860,15870,15860,117
|
|
20240105,114100,7246120830,15770,15810,15870,15770,583
|
|
20240105,114000,7236912750,15800,15800,15850,15800,339
|
|
20240105,113900,7231547870,15800,15800,15800,15800,244
|
|
20240105,113800,7227692670,15800,15830,15850,15800,869
|
|
20240105,113700,7213952770,15890,15900,15900,15890,42
|
|
20240105,113600,7213285190,15900,15900,15910,15830,1636
|
|
20240105,113500,7187285660,15910,15910,15910,15900,870
|
|
20240105,113400,7173444840,15910,15940,15940,15910,740
|
|
20240105,113300,7161668410,15940,15920,15940,15910,535
|
|
20240105,113200,7153143900,15930,15930,15940,15920,348
|
|
20240105,113100,7147602460,15920,15930,15940,15920,248
|
|
20240105,113000,7143651310,15930,15930,15940,15930,106
|
|
20240105,112900,7141962720,15940,15930,15940,15930,199
|
|
20240105,112800,7138791620,15950,15930,15950,15930,175
|
|
20240105,112700,7136002530,15940,15980,15980,15940,2380
|
|
20240105,112600,7097999990,15990,16010,16010,15980,475
|
|
20240105,112500,7090404440,16010,16020,16020,16010,174
|
|
20240105,112400,7087617850,16020,16010,16020,16010,227
|
|
20240105,112300,7083982510,16030,16040,16040,16010,215
|
|
20240105,112200,7080536030,16040,16040,16040,16030,132
|
|
20240105,112100,7078419720,16030,16030,16030,16030,28
|
|
20240105,112000,7077970880,16040,16000,16050,16000,695
|
|
20240105,111900,7066831070,16000,15940,16000,15940,294
|
|
20240105,111800,7062137540,15940,15960,15960,15940,637
|
|
20240105,111700,7051974920,15960,15980,15990,15960,683
|
|
20240105,111600,7041064540,15980,16010,16010,15980,1088
|
|
20240105,111500,7023662530,16010,16060,16060,16010,3044
|
|
20240105,111400,6974874540,16070,16080,16080,16070,201
|
|
20240105,111300,6971643890,16070,16080,16080,16060,788
|
|
20240105,111200,6958982170,16070,16090,16090,16070,398
|
|
20240105,111100,6952580780,16090,16080,16090,16080,419
|
|
20240105,111000,6945841560,16070,16050,16070,16050,262
|
|
20240105,110900,6941634520,16100,16060,16100,16040,1424
|
|
20240105,110800,6918772740,16060,16110,16110,16060,2490
|
|
20240105,110700,6878694870,16110,16110,16120,16110,208
|
|
20240105,110600,6875343580,16130,16120,16140,16120,356
|
|
20240105,110500,6869602970,16130,16150,16150,16130,435
|
|
20240105,110400,6862584770,16150,16150,16150,16150,403
|
|
20240105,110300,6856076320,16150,16120,16150,16120,719
|
|
20240105,110200,6844471010,16120,16120,16170,16120,542
|
|
20240105,110100,6835719860,16120,16120,16120,16110,158
|
|
20240105,110000,6833173650,16160,16160,16160,16160,26
|
|
20240105,105900,6832753490,16110,16170,16170,16110,2023
|
|
20240105,105800,6800138260,16120,16170,16170,16120,771
|
|
20240105,105700,6787689210,16180,16170,16180,16170,179
|
|
20240105,105600,6784793560,16170,16170,16190,16150,1444
|
|
20240105,105500,6761454390,16190,16230,16230,16170,1361
|
|
20240105,105400,6739422200,16230,16250,16310,16230,2420
|
|
20240105,105300,6700093460,16310,16210,16310,16210,787
|
|
20240105,105200,6687301720,16210,16240,16240,16210,284
|
|
20240105,105100,6682696540,16220,16220,16230,16220,822
|
|
20240105,105000,6669363570,16270,16240,16270,16220,476
|
|
20240105,104900,6661632990,16250,16300,16300,16210,121
|
|
20240105,104800,6659666890,16300,16290,16320,16290,582
|
|
20240105,104700,6650172900,16260,16350,16350,16160,2316
|
|
20240105,104600,6612452750,16360,16360,16400,16360,143
|
|
20240105,104500,6610112840,16360,16460,16460,16360,431
|
|
20240105,104400,6603039140,16450,16380,16450,16370,557
|
|
20240105,104300,6593902060,16390,16520,16520,16350,1095
|
|
20240105,104200,6575905030,16580,16600,16600,16530,393
|
|
20240105,104100,6569398900,16590,16520,16600,16480,335
|
|
20240105,104000,6563865890,16470,16470,16490,16470,689
|
|
20240105,103900,6552510890,16470,16540,16550,16470,5204
|
|
20240105,103800,6466628770,16530,16550,16550,16520,225
|
|
20240105,103700,6462909650,16520,16530,16640,16520,976
|
|
20240105,103600,6446759980,16530,16640,16640,16520,1915
|
|
20240105,103500,6414988410,16660,16670,16680,16660,173
|
|
20240105,103400,6412102860,16680,16600,16680,16590,509
|
|
20240105,103300,6403649280,16680,16640,16680,16600,522
|
|
20240105,103200,6394969450,16650,16770,16780,16650,558
|
|
20240105,103100,6385631400,16770,16650,16790,16650,2931
|
|
20240105,103000,6336544970,16640,16690,16690,16620,887
|
|
20240105,102900,6321787990,16710,16630,16710,16630,88
|
|
20240105,102800,6320323660,16630,16750,16770,16630,1203
|
|
20240105,102700,6300217890,16750,16670,16760,16670,3136
|
|
20240105,102600,6247800130,16680,16640,16690,16640,3861
|
|
20240105,102500,6183513310,16630,16520,16630,16520,2824
|
|
20240105,102400,6136636560,16510,16570,16600,16510,585
|
|
20240105,102300,6126952680,16590,16410,16600,16410,1978
|
|
20240105,102200,6094275650,16420,16420,16500,16410,774
|
|
20240105,102100,6081558500,16500,16440,16500,16420,302
|
|
20240105,102000,6076592230,16440,16470,16570,16440,828
|
|
20240105,101900,6062974120,16580,16460,16580,16440,1405
|
|
20240105,101800,6039770040,16530,16460,16530,16440,1310
|
|
20240105,101700,6018191210,16440,16370,16460,16350,1992
|
|
20240105,101600,5985485460,16350,16270,16380,16270,1124
|
|
20240105,101500,5967154340,16220,16160,16300,16160,1036
|
|
20240105,101400,5950304660,16220,16150,16230,16130,2795
|
|
20240105,101300,5905098920,16130,16130,16170,16130,124
|
|
20240105,101200,5903097920,16130,16190,16190,16130,149
|
|
20240105,101100,5900689690,16120,16180,16200,16120,1905
|
|
20240105,101000,5869868820,16110,16090,16190,16090,1204
|
|
20240105,100900,5850446820,16090,16100,16150,16060,1522
|
|
20240105,100800,5825939220,16130,16200,16200,16060,1091
|
|
20240105,100700,5808356790,16150,16220,16220,16150,3968
|
|
20240105,100600,5744067410,16220,16240,16260,16220,706
|
|
20240105,100500,5732609270,16280,16210,16290,16210,1025
|
|
20240105,100400,5715975800,16210,16280,16290,16210,1429
|
|
20240105,100300,5692759690,16290,16340,16410,16270,4332
|
|
20240105,100200,5621962880,16340,16390,16430,16340,1478
|
|
20240105,100100,5597765530,16390,16380,16430,16380,190
|
|
20240105,100000,5594651400,16390,16400,16460,16390,389
|
|
20240105,095900,5588274360,16400,16390,16400,16390,1037
|
|
20240105,095800,5571272730,16390,16370,16490,16370,339
|
|
20240105,095700,5565686680,16370,16350,16470,16350,4513
|
|
20240105,095600,5491593530,16350,16350,16350,16340,2944
|
|
20240105,095500,5443475510,16380,16340,16400,16340,833
|
|
20240105,095400,5429842020,16340,16270,16430,16270,8250
|
|
20240105,095300,5295024130,16330,16600,16600,16240,11569
|
|
20240105,095200,5104584270,16620,16570,16620,16570,22
|
|
20240105,095100,5104218760,16630,16520,16650,16510,6264
|
|
20240105,095000,5000402560,16530,16630,16640,16530,2953
|
|
20240105,094900,4951512240,16640,16530,16660,16530,509
|
|
20240105,094800,4943076280,16520,16610,16610,16520,6893
|
|
20240105,094700,4828786750,16610,16720,16730,16600,4655
|
|
20240105,094600,4751424060,16720,16690,16780,16690,2105
|
|
20240105,094500,4716211380,16640,16650,16700,16610,2868
|
|
20240105,094400,4668427260,16630,16770,16820,16630,4557
|
|
20240105,094300,4592137760,16720,16800,16840,16720,3798
|
|
20240105,094200,4528304650,16840,16650,16840,16590,5193
|
|
20240105,094100,4441674000,16650,16590,16710,16560,4699
|
|
20240105,094000,4363379620,16540,16700,16700,16500,8523
|
|
20240105,093900,4222045820,16700,16820,16950,16600,19664
|
|
20240105,093800,3891934830,16820,16440,16840,16430,22875
|
|
20240105,093700,3511186560,16480,16300,16500,16300,9310
|
|
20240105,093600,3358468040,16300,16280,16330,16210,7068
|
|
20240105,093500,3243337210,16270,16270,16270,16180,2088
|
|
20240105,093400,3209464850,16310,16390,16390,16220,5213
|
|
20240105,093300,3124364390,16390,16390,16450,16170,7462
|
|
20240105,093200,3002518010,16390,16110,16400,16110,12215
|
|
20240105,093100,2804108590,16160,16140,16160,16060,2684
|
|
20240105,093000,2760770900,16150,16040,16150,16040,1846
|
|
20240105,092900,2731088250,16040,16040,16080,16000,1477
|
|
20240105,092800,2707396110,16050,15990,16060,15940,700
|
|
20240105,092700,2696171820,15990,16070,16080,15990,4197
|
|
20240105,092600,2628800100,16070,15990,16170,15990,11750
|
|
20240105,092500,2440117090,15990,15880,16000,15860,2056
|
|
20240105,092400,2407317720,15890,15670,15890,15620,1968
|
|
20240105,092300,2376355560,15620,15760,15820,15590,1106
|
|
20240105,092200,2359044560,15730,15790,15820,15730,528
|
|
20240105,092100,2350709690,15800,15820,15840,15800,387
|
|
20240105,092000,2344583990,15830,15820,15960,15820,742
|
|
20240105,091900,2332800880,15850,15930,16040,15570,5803
|
|
20240105,091800,2241366080,16030,15900,16030,15780,1719
|
|
20240105,091700,2213933750,15900,15930,15990,15890,2417
|
|
20240105,091600,2175473260,15930,15810,16010,15810,3274
|
|
20240105,091500,2123237100,15770,15810,15810,15670,4337
|
|
20240105,091400,2054827500,15810,15850,15900,15770,1978
|
|
20240105,091300,2023567420,15800,15860,15960,15780,4537
|
|
20240105,091200,1951777250,15830,16210,16220,15830,8624
|
|
20240105,091100,1813158270,16140,15850,16200,15830,14909
|
|
20240105,091000,1573170450,16000,16010,16070,15800,4820
|
|
20240105,090900,1496335040,16010,15790,16100,15630,9130
|
|
20240105,090800,1351096340,15790,15780,15890,15450,10743
|
|
20240105,090700,1182391890,15780,15500,15850,15490,3365
|
|
20240105,090600,1129756070,15500,15400,15550,15400,3545
|
|
20240105,090500,1074813320,15400,15380,15400,15370,1301
|
|
20240105,090400,1054803970,15380,15390,15400,15360,2223
|
|
20240105,090300,1020606890,15350,15480,15500,15350,7342
|
|
20240105,090200,907118900,15500,15450,15500,15300,9979
|
|
20240105,090100,753750440,15440,15310,15760,15200,11507
|
|
20240105,090000,575740460,15400,15750,16680,15300,36311
|