709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,204600,1750722850,15100,15100,15100,15100,969
|
|
20240119,204500,1750722850,15100,15100,15100,15100,0
|
|
20240119,204400,1750722850,15100,15100,15100,15100,0
|
|
20240119,204300,1750722850,15100,15100,15100,15100,0
|
|
20240119,204200,1750722850,15100,15100,15100,15100,0
|
|
20240119,204100,1750722850,15100,15100,15100,15100,0
|
|
20240119,204000,1750722850,15100,15100,15100,15100,0
|
|
20240119,203900,1750722850,15100,15100,15100,15100,0
|
|
20240119,203800,1750722850,15100,15100,15100,15100,0
|
|
20240119,203700,1750722850,15100,15100,15100,15100,0
|
|
20240119,203600,1750722850,15100,15100,15100,15100,0
|
|
20240119,203500,1750722850,15100,15100,15100,15100,0
|
|
20240119,203400,1750722850,15100,15100,15100,15100,0
|
|
20240119,203300,1750722850,15100,15100,15100,15100,0
|
|
20240119,203200,1750722850,15100,15100,15100,15100,0
|
|
20240119,203100,1750722850,15100,15100,15100,15100,0
|
|
20240119,203000,1750722850,15100,15100,15100,15100,0
|
|
20240119,202900,1750722850,15100,15100,15100,15100,0
|
|
20240119,202800,1750722850,15100,15100,15100,15100,0
|
|
20240119,202700,1750722850,15100,15100,15100,15100,0
|
|
20240119,202600,1750722850,15100,15100,15100,15100,0
|
|
20240119,202500,1750722850,15100,15100,15100,15100,0
|
|
20240119,202400,1750722850,15100,15100,15100,15100,0
|
|
20240119,202300,1750722850,15100,15100,15100,15100,0
|
|
20240119,202200,1750722850,15100,15100,15100,15100,0
|
|
20240119,202100,1750722850,15100,15100,15100,15100,0
|
|
20240119,202000,1750722850,15100,15100,15100,15100,0
|
|
20240119,201900,1750722850,15100,15100,15100,15100,0
|
|
20240119,201800,1750722850,15100,15100,15100,15100,0
|
|
20240119,201700,1750722850,15100,15100,15100,15100,0
|
|
20240119,201600,1750722850,15100,15100,15100,15100,969
|
|
20240119,201500,1750722850,15100,15100,15100,15100,0
|
|
20240119,201400,1750722850,15100,15100,15100,15100,0
|
|
20240119,201300,1750722850,15100,15100,15100,15100,0
|
|
20240119,201200,1750722850,15100,15100,15100,15100,0
|
|
20240119,201100,1750722850,15100,15100,15100,15100,0
|
|
20240119,201000,1750722850,15100,15100,15100,15100,0
|
|
20240119,200900,1750722850,15100,15100,15100,15100,0
|
|
20240119,200800,1750722850,15100,15100,15100,15100,0
|
|
20240119,200700,1750722850,15100,15100,15100,15100,0
|
|
20240119,200600,1750722850,15100,15100,15100,15100,0
|
|
20240119,200500,1750722850,15100,15100,15100,15100,0
|
|
20240119,200400,1750722850,15100,15100,15100,15100,0
|
|
20240119,200300,1750722850,15100,15100,15100,15100,0
|
|
20240119,200200,1750722850,15100,15100,15100,15100,0
|
|
20240119,200100,1750722850,15100,15100,15100,15100,0
|
|
20240119,200000,1750722850,15100,15100,15100,15100,0
|
|
20240119,195900,1750722850,15100,15100,15100,15100,0
|
|
20240119,195800,1750722850,15100,15100,15100,15100,0
|
|
20240119,195700,1750722850,15100,15100,15100,15100,0
|
|
20240119,195600,1750722850,15100,15100,15100,15100,0
|
|
20240119,195500,1750722850,15100,15100,15100,15100,0
|
|
20240119,195400,1750722850,15100,15100,15100,15100,0
|
|
20240119,195300,1750722850,15100,15100,15100,15100,0
|
|
20240119,195200,1750722850,15100,15100,15100,15100,0
|
|
20240119,195100,1750722850,15100,15100,15100,15100,0
|
|
20240119,195000,1750722850,15100,15100,15100,15100,0
|
|
20240119,194900,1750722850,15100,15100,15100,15100,0
|
|
20240119,194800,1750722850,15100,15100,15100,15100,0
|
|
20240119,194700,1750722850,15100,15100,15100,15100,0
|
|
20240119,194600,1750722850,15100,15100,15100,15100,969
|
|
20240119,194500,1750722850,15100,15100,15100,15100,0
|
|
20240119,194400,1750722850,15100,15100,15100,15100,0
|
|
20240119,194300,1750722850,15100,15100,15100,15100,0
|
|
20240119,194200,1750722850,15100,15100,15100,15100,0
|
|
20240119,194100,1750722850,15100,15100,15100,15100,0
|
|
20240119,194000,1750722850,15100,15100,15100,15100,0
|
|
20240119,193900,1750722850,15100,15100,15100,15100,0
|
|
20240119,193800,1750722850,15100,15100,15100,15100,0
|
|
20240119,193700,1750722850,15100,15100,15100,15100,0
|
|
20240119,193600,1750722850,15100,15100,15100,15100,0
|
|
20240119,193500,1750722850,15100,15100,15100,15100,0
|
|
20240119,193400,1750722850,15100,15100,15100,15100,0
|
|
20240119,193300,1750722850,15100,15100,15100,15100,0
|
|
20240119,193200,1750722850,15100,15100,15100,15100,0
|
|
20240119,193100,1750722850,15100,15100,15100,15100,0
|
|
20240119,193000,1750722850,15100,15100,15100,15100,0
|
|
20240119,192900,1750722850,15100,15100,15100,15100,0
|
|
20240119,192800,1750722850,15100,15100,15100,15100,0
|
|
20240119,192700,1750722850,15100,15100,15100,15100,0
|
|
20240119,192600,1750722850,15100,15100,15100,15100,0
|
|
20240119,192500,1750722850,15100,15100,15100,15100,0
|
|
20240119,192400,1750722850,15100,15100,15100,15100,0
|
|
20240119,192300,1750722850,15100,15100,15100,15100,0
|
|
20240119,192200,1750722850,15100,15100,15100,15100,0
|
|
20240119,192100,1750722850,15100,15100,15100,15100,0
|
|
20240119,192000,1750722850,15100,15100,15100,15100,0
|
|
20240119,191900,1750722850,15100,15100,15100,15100,0
|
|
20240119,191800,1750722850,15100,15100,15100,15100,0
|
|
20240119,191700,1750722850,15100,15100,15100,15100,0
|
|
20240119,191600,1750722850,15100,15100,15100,15100,969
|
|
20240119,191500,1750722850,15100,15100,15100,15100,0
|
|
20240119,191400,1750722850,15100,15100,15100,15100,0
|
|
20240119,191300,1750722850,15100,15100,15100,15100,0
|
|
20240119,191200,1750722850,15100,15100,15100,15100,0
|
|
20240119,191100,1750722850,15100,15100,15100,15100,0
|
|
20240119,191000,1750722850,15100,15100,15100,15100,0
|
|
20240119,190900,1750722850,15100,15100,15100,15100,0
|
|
20240119,190800,1750722850,15100,15100,15100,15100,0
|
|
20240119,190700,1750722850,15100,15100,15100,15100,0
|
|
20240119,190600,1750722850,15100,15100,15100,15100,0
|
|
20240119,190500,1750722850,15100,15100,15100,15100,0
|
|
20240119,190400,1750722850,15100,15100,15100,15100,0
|
|
20240119,190300,1750722850,15100,15100,15100,15100,0
|
|
20240119,190200,1750722850,15100,15100,15100,15100,0
|
|
20240119,190100,1750722850,15100,15100,15100,15100,0
|
|
20240119,190000,1750722850,15100,15100,15100,15100,0
|
|
20240119,185900,1750722850,15100,15100,15100,15100,0
|
|
20240119,185800,1750722850,15100,15100,15100,15100,0
|
|
20240119,185700,1750722850,15100,15100,15100,15100,0
|
|
20240119,185600,1750722850,15100,15100,15100,15100,0
|
|
20240119,185500,1750722850,15100,15100,15100,15100,0
|
|
20240119,185400,1750722850,15100,15100,15100,15100,0
|
|
20240119,185300,1750722850,15100,15100,15100,15100,0
|
|
20240119,185200,1750722850,15100,15100,15100,15100,0
|
|
20240119,185100,1750722850,15100,15100,15100,15100,0
|
|
20240119,185000,1750722850,15100,15100,15100,15100,0
|
|
20240119,184900,1750722850,15100,15100,15100,15100,0
|
|
20240119,184800,1750722850,15100,15100,15100,15100,0
|
|
20240119,184700,1750722850,15100,15100,15100,15100,0
|
|
20240119,184600,1750722850,15100,15100,15100,15100,969
|
|
20240119,184500,1750722850,15100,15100,15100,15100,0
|
|
20240119,184400,1750722850,15100,15100,15100,15100,0
|
|
20240119,184300,1750722850,15100,15100,15100,15100,0
|
|
20240119,184200,1750722850,15100,15100,15100,15100,0
|
|
20240119,184100,1750722850,15100,15100,15100,15100,0
|
|
20240119,184000,1750722850,15100,15100,15100,15100,0
|
|
20240119,183900,1750722850,15100,15100,15100,15100,0
|
|
20240119,183800,1750722850,15100,15100,15100,15100,0
|
|
20240119,183700,1750722850,15100,15100,15100,15100,0
|
|
20240119,183600,1750722850,15100,15100,15100,15100,0
|
|
20240119,183500,1750722850,15100,15100,15100,15100,0
|
|
20240119,183400,1750722850,15100,15100,15100,15100,0
|
|
20240119,183300,1750722850,15100,15100,15100,15100,0
|
|
20240119,183200,1750722850,15100,15100,15100,15100,0
|
|
20240119,183100,1750722850,15100,15100,15100,15100,0
|
|
20240119,183000,1750722850,15100,15100,15100,15100,0
|
|
20240119,182900,1750722850,15100,15100,15100,15100,0
|
|
20240119,182800,1750722850,15100,15100,15100,15100,0
|
|
20240119,182700,1750722850,15100,15100,15100,15100,0
|
|
20240119,182600,1750722850,15100,15100,15100,15100,0
|
|
20240119,182500,1750722850,15100,15100,15100,15100,0
|
|
20240119,182400,1750722850,15100,15100,15100,15100,0
|
|
20240119,182300,1750722850,15100,15100,15100,15100,0
|
|
20240119,182200,1750722850,15100,15100,15100,15100,0
|
|
20240119,182100,1750722850,15100,15100,15100,15100,0
|
|
20240119,182000,1750722850,15100,15100,15100,15100,0
|
|
20240119,181900,1750722850,15100,15100,15100,15100,0
|
|
20240119,181800,1750722850,15100,15100,15100,15100,0
|
|
20240119,181700,1750722850,15100,15100,15100,15100,0
|
|
20240119,181600,1750722850,15100,15100,15100,15100,969
|
|
20240119,181500,1750722850,15100,15100,15100,15100,0
|
|
20240119,181400,1750722850,15100,15100,15100,15100,0
|
|
20240119,181300,1750722850,15100,15100,15100,15100,0
|
|
20240119,181200,1750722850,15100,15100,15100,15100,0
|
|
20240119,181100,1750722850,15100,15100,15100,15100,0
|
|
20240119,181000,1750722850,15100,15100,15100,15100,0
|
|
20240119,180900,1750722850,15100,15100,15100,15100,0
|
|
20240119,180800,1750722850,15100,15100,15100,15100,0
|
|
20240119,180700,1750722850,15100,15100,15100,15100,0
|
|
20240119,180600,1750722850,15100,15100,15100,15100,0
|
|
20240119,180500,1750722850,15100,15100,15100,15100,0
|
|
20240119,180400,1750722850,15100,15100,15100,15100,0
|
|
20240119,180300,1750722850,15100,15100,15100,15100,0
|
|
20240119,180200,1750722850,15100,15100,15100,15100,0
|
|
20240119,180100,1750722850,15100,15100,15100,15100,0
|
|
20240119,180000,1750722850,15100,15100,15100,15100,0
|
|
20240119,175900,1750722850,15100,15100,15100,15100,0
|
|
20240119,175800,1750722850,15100,15100,15100,15100,0
|
|
20240119,175700,1750722850,15100,15100,15100,15100,0
|
|
20240119,175600,1750722850,15100,15100,15100,15100,0
|
|
20240119,175500,1750722850,15100,15100,15100,15100,0
|
|
20240119,175400,1750722850,15100,15100,15100,15100,0
|
|
20240119,175300,1750722850,15100,15100,15100,15100,0
|
|
20240119,175200,1750722850,15100,15100,15100,15100,0
|
|
20240119,175100,1750722850,15100,15100,15100,15100,0
|
|
20240119,175000,1750722850,15100,15100,15100,15100,0
|
|
20240119,174900,1750722850,15100,15100,15100,15100,0
|
|
20240119,174800,1750722850,15100,15100,15100,15100,0
|
|
20240119,174700,1750722850,15100,15100,15100,15100,0
|
|
20240119,174600,1750722850,15100,15100,15100,15100,969
|
|
20240119,174500,1750722850,15100,15100,15100,15100,0
|
|
20240119,174400,1750722850,15100,15100,15100,15100,0
|
|
20240119,174300,1750722850,15100,15100,15100,15100,0
|
|
20240119,174200,1750722850,15100,15100,15100,15100,0
|
|
20240119,174100,1750722850,15100,15100,15100,15100,0
|
|
20240119,174000,1750722850,15100,15100,15100,15100,0
|
|
20240119,173900,1750722850,15100,15100,15100,15100,0
|
|
20240119,173800,1750722850,15100,15100,15100,15100,0
|
|
20240119,173700,1750722850,15100,15100,15100,15100,0
|
|
20240119,173600,1750722850,15100,15100,15100,15100,0
|
|
20240119,173500,1750722850,15100,15100,15100,15100,0
|
|
20240119,173400,1750722850,15100,15100,15100,15100,0
|
|
20240119,173300,1750722850,15100,15100,15100,15100,0
|
|
20240119,173200,1750722850,15100,15100,15100,15100,0
|
|
20240119,173100,1750722850,15100,15100,15100,15100,0
|
|
20240119,173000,1750722850,15100,15100,15100,15100,0
|
|
20240119,172900,1750722850,15100,15100,15100,15100,0
|
|
20240119,172800,1750722850,15100,15100,15100,15100,0
|
|
20240119,172700,1750722850,15100,15100,15100,15100,0
|
|
20240119,172600,1750722850,15100,15100,15100,15100,0
|
|
20240119,172500,1750722850,15100,15100,15100,15100,0
|
|
20240119,172400,1750722850,15100,15100,15100,15100,0
|
|
20240119,172300,1750722850,15100,15100,15100,15100,0
|
|
20240119,172200,1750722850,15100,15100,15100,15100,0
|
|
20240119,172100,1750722850,15100,15100,15100,15100,0
|
|
20240119,172000,1750722850,15100,15100,15100,15100,0
|
|
20240119,171900,1750722850,15100,15100,15100,15100,0
|
|
20240119,171800,1750722850,15100,15100,15100,15100,0
|
|
20240119,171700,1750722850,15100,15100,15100,15100,0
|
|
20240119,171600,1750722850,15100,15100,15100,15100,969
|
|
20240119,171500,1750722850,15100,15100,15100,15100,0
|
|
20240119,171400,1750722850,15100,15100,15100,15100,0
|
|
20240119,171300,1750722850,15100,15100,15100,15100,0
|
|
20240119,171200,1750722850,15100,15100,15100,15100,0
|
|
20240119,171100,1750722850,15100,15100,15100,15100,0
|
|
20240119,171000,1750722850,15100,15100,15100,15100,0
|
|
20240119,170900,1750722850,15100,15100,15100,15100,0
|
|
20240119,170800,1750722850,15100,15100,15100,15100,0
|
|
20240119,170700,1750722850,15100,15100,15100,15100,0
|
|
20240119,170600,1750722850,15100,15100,15100,15100,0
|
|
20240119,170500,1750722850,15100,15100,15100,15100,0
|
|
20240119,170400,1750722850,15100,15100,15100,15100,0
|
|
20240119,170300,1750722850,15100,15100,15100,15100,0
|
|
20240119,170200,1750722850,15100,15100,15100,15100,0
|
|
20240119,170100,1750722850,15100,15100,15100,15100,0
|
|
20240119,170000,1750722850,15100,15100,15100,15100,0
|
|
20240119,165900,1750722850,15100,15100,15100,15100,0
|
|
20240119,165800,1750722850,15100,15100,15100,15100,0
|
|
20240119,165700,1750722850,15100,15100,15100,15100,0
|
|
20240119,165600,1750722850,15100,15100,15100,15100,0
|
|
20240119,165500,1750722850,15100,15100,15100,15100,0
|
|
20240119,165400,1750722850,15100,15100,15100,15100,0
|
|
20240119,165300,1750722850,15100,15100,15100,15100,0
|
|
20240119,165200,1750722850,15100,15100,15100,15100,0
|
|
20240119,165100,1750722850,15100,15100,15100,15100,0
|
|
20240119,165000,1750722850,15100,15100,15100,15100,0
|
|
20240119,164900,1750722850,15100,15100,15100,15100,0
|
|
20240119,164800,1750722850,15100,15100,15100,15100,0
|
|
20240119,164700,1750722850,15100,15100,15100,15100,0
|
|
20240119,164600,1750722850,15100,15100,15100,15100,969
|
|
20240119,164500,1750722850,15100,15100,15100,15100,0
|
|
20240119,164400,1750722850,15100,15100,15100,15100,0
|
|
20240119,164300,1750722850,15100,15100,15100,15100,0
|
|
20240119,164200,1750722850,15100,15100,15100,15100,0
|
|
20240119,164100,1750722850,15100,15100,15100,15100,0
|
|
20240119,164000,1750722850,15100,15100,15100,15100,0
|
|
20240119,163900,1750722850,15100,15100,15100,15100,0
|
|
20240119,163800,1750722850,15100,15100,15100,15100,0
|
|
20240119,163700,1750722850,15100,15100,15100,15100,0
|
|
20240119,163600,1750722850,15100,15100,15100,15100,0
|
|
20240119,163500,1750722850,15100,15100,15100,15100,0
|
|
20240119,163400,1750722850,15100,15100,15100,15100,0
|
|
20240119,163300,1750722850,15100,15100,15100,15100,0
|
|
20240119,163200,1750722850,15100,15100,15100,15100,0
|
|
20240119,163100,1750722850,15100,15100,15100,15100,0
|
|
20240119,163000,1750722850,15100,15100,15100,15100,0
|
|
20240119,162900,1750722850,15100,15100,15100,15100,0
|
|
20240119,162800,1750722850,15100,15100,15100,15100,0
|
|
20240119,162700,1750722850,15100,15100,15100,15100,0
|
|
20240119,162600,1750722850,15100,15100,15100,15100,0
|
|
20240119,162500,1750722850,15100,15100,15100,15100,0
|
|
20240119,162400,1750722850,15100,15100,15100,15100,0
|
|
20240119,162300,1750722850,15100,15100,15100,15100,0
|
|
20240119,162200,1750722850,15100,15100,15100,15100,0
|
|
20240119,162100,1750722850,15100,15100,15100,15100,0
|
|
20240119,162000,1750722850,15100,15100,15100,15100,0
|
|
20240119,161900,1750722850,15100,15100,15100,15100,0
|
|
20240119,161800,1750722850,15100,15100,15100,15100,0
|
|
20240119,161700,1750722850,15100,15100,15100,15100,0
|
|
20240119,161600,1750722850,15100,15100,15100,15100,969
|
|
20240119,161500,1750722850,15100,15100,15100,15100,0
|
|
20240119,161400,1750722850,15100,15100,15100,15100,0
|
|
20240119,161300,1750722850,15100,15100,15100,15100,0
|
|
20240119,161200,1750722850,15100,15100,15100,15100,0
|
|
20240119,161100,1750722850,15100,15100,15100,15100,0
|
|
20240119,161000,1750722850,15100,15100,15100,15100,0
|
|
20240119,160900,1750722850,15100,15100,15100,15100,0
|
|
20240119,160800,1750722850,15100,15100,15100,15100,0
|
|
20240119,160700,1750722850,15100,15100,15100,15100,0
|
|
20240119,160600,1750722850,15100,15100,15100,15100,0
|
|
20240119,160500,1750722850,15100,15100,15100,15100,0
|
|
20240119,160400,1750722850,15100,15100,15100,15100,0
|
|
20240119,160300,1750722850,15100,15100,15100,15100,0
|
|
20240119,160200,1750722850,15100,15100,15100,15100,0
|
|
20240119,160100,1750722850,15100,15100,15100,15100,0
|
|
20240119,160000,1750722850,15100,15100,15100,15100,0
|
|
20240119,155900,1750722850,15100,15100,15100,15100,0
|
|
20240119,155800,1750722850,15100,15100,15100,15100,0
|
|
20240119,155700,1750722850,15100,15100,15100,15100,0
|
|
20240119,155600,1750722850,15100,15100,15100,15100,0
|
|
20240119,155500,1750722850,15100,15100,15100,15100,0
|
|
20240119,155400,1750722850,15100,15100,15100,15100,0
|
|
20240119,155300,1750722850,15100,15100,15100,15100,0
|
|
20240119,155200,1750722850,15100,15100,15100,15100,0
|
|
20240119,155100,1750722850,15100,15100,15100,15100,0
|
|
20240119,155000,1750722850,15100,15100,15100,15100,0
|
|
20240119,154900,1750722850,15100,15100,15100,15100,0
|
|
20240119,154800,1750722850,15100,15100,15100,15100,0
|
|
20240119,154700,1750722850,15100,15100,15100,15100,0
|
|
20240119,154600,1750722850,15100,15100,15100,15100,969
|
|
20240119,154500,1750722850,15100,15100,15100,15100,0
|
|
20240119,154400,1750722850,15100,15100,15100,15100,0
|
|
20240119,154300,1750722850,15100,15100,15100,15100,0
|
|
20240119,154200,1750722850,15100,15100,15100,15100,0
|
|
20240119,154100,1750722850,15100,15100,15100,15100,0
|
|
20240119,154000,1750722850,15100,15100,15100,15100,0
|
|
20240119,153900,1750722850,15100,15100,15100,15100,0
|
|
20240119,153800,1750722850,15100,15100,15100,15100,0
|
|
20240119,153700,1750722850,15100,15100,15100,15100,0
|
|
20240119,153600,1750722850,15100,15100,15100,15100,0
|
|
20240119,153500,1750722850,15100,15100,15100,15100,0
|
|
20240119,153400,1750722850,15100,15100,15100,15100,0
|
|
20240119,153300,1750722850,15100,15100,15100,15100,0
|
|
20240119,153200,1750722850,15100,15100,15100,15100,0
|
|
20240119,153100,1750722850,15100,15100,15100,15100,0
|
|
20240119,153000,1750722850,15100,15100,15100,15100,969
|
|
20240119,152900,1736090950,15180,15180,15180,15180,0
|
|
20240119,152800,1736090950,15180,15180,15180,15180,0
|
|
20240119,152700,1736090950,15180,15180,15180,15180,0
|
|
20240119,152600,1736090950,15180,15180,15180,15180,0
|
|
20240119,152500,1736090950,15180,15180,15180,15180,0
|
|
20240119,152400,1736090950,15180,15180,15180,15180,0
|
|
20240119,152300,1736090950,15180,15180,15180,15180,0
|
|
20240119,152200,1736090950,15180,15180,15180,15180,0
|
|
20240119,152100,1736090950,15180,15180,15180,15180,0
|
|
20240119,152000,1736090950,15180,15180,15180,15180,0
|
|
20240119,151900,1736090950,15180,14830,15190,14830,882
|
|
20240119,151800,1722894080,14770,14840,14840,14770,401
|
|
20240119,151700,1716943310,14840,14770,14840,14770,196
|
|
20240119,151600,1714035930,14760,14780,14780,14760,29
|
|
20240119,151500,1713607870,14830,14850,14850,14830,727
|
|
20240119,151400,1702815850,14850,14850,14850,14850,133
|
|
20240119,151300,1700840800,14850,14840,14850,14840,57
|
|
20240119,151200,1699994690,14840,14780,14840,14780,69
|
|
20240119,151100,1698970790,14770,14770,14770,14770,1
|
|
20240119,151000,1698956020,14760,14860,14860,14760,30
|
|
20240119,150900,1698511220,14860,14840,14860,14840,223
|
|
20240119,150800,1695200080,14840,14730,14840,14720,104
|
|
20240119,150700,1693665160,14720,14740,14740,14720,13
|
|
20240119,150600,1693473670,14720,14730,14740,14720,142
|
|
20240119,150500,1691382150,14730,14720,14730,14720,41
|
|
20240119,150400,1690778320,14720,14730,14730,14700,85
|
|
20240119,150300,1689527830,14700,14750,14750,14700,333
|
|
20240119,150200,1684631010,14750,14750,14750,14750,5
|
|
20240119,150100,1684557260,14830,14830,14830,14830,0
|
|
20240119,150000,1684557260,14830,14770,14830,14770,12
|
|
20240119,145900,1684379900,14770,14770,14770,14770,1
|
|
20240119,145800,1684365130,14850,14750,14850,14750,237
|
|
20240119,145700,1680849750,14720,14760,14760,14720,164
|
|
20240119,145600,1678429150,14720,14670,14720,14670,145
|
|
20240119,145500,1676297170,14670,14670,14670,14670,0
|
|
20240119,145400,1676297170,14670,14710,14720,14670,35
|
|
20240119,145300,1675782170,14700,14660,14700,14660,174
|
|
20240119,145200,1673228190,14660,14670,14670,14660,5
|
|
20240119,145100,1673154880,14660,14650,14660,14650,181
|
|
20240119,145000,1670502770,14650,14700,14700,14650,57
|
|
20240119,144900,1669667120,14710,14710,14710,14710,1
|
|
20240119,144800,1669652410,14650,14660,14660,14650,57
|
|
20240119,144700,1668816860,14650,14680,14720,14650,296
|
|
20240119,144600,1664475360,14660,14730,14770,14660,133
|
|
20240119,144500,1662521820,14720,14730,14730,14690,661
|
|
20240119,144400,1652797770,14730,14730,14770,14730,53
|
|
20240119,144300,1652017040,14780,14730,14780,14730,43
|
|
20240119,144200,1651383600,14790,14800,14800,14720,39
|
|
20240119,144100,1650809300,14720,14790,14790,14720,249
|
|
20240119,144000,1647143770,14810,14830,14830,14810,32
|
|
20240119,143900,1646669230,14850,14850,14850,14850,2
|
|
20240119,143800,1646639530,14860,14860,14870,14860,87
|
|
20240119,143700,1645346430,14860,14850,14860,14830,42
|
|
20240119,143600,1644723120,14870,14850,14870,14830,65
|
|
20240119,143500,1643757440,14870,14860,14870,14860,168
|
|
20240119,143400,1641260850,14860,14850,14860,14850,150
|
|
20240119,143300,1639033330,14860,14850,14860,14850,64
|
|
20240119,143200,1638082920,14850,14850,14860,14850,55
|
|
20240119,143100,1637266160,14860,14840,14860,14840,88
|
|
20240119,143000,1635960170,14850,14720,14850,14720,282
|
|
20240119,142900,1631788580,14730,14660,14730,14660,57
|
|
20240119,142800,1630952890,14660,14710,14710,14660,715
|
|
20240119,142700,1620462540,14730,14720,14730,14720,87
|
|
20240119,142600,1619181460,14660,14660,14660,14660,315
|
|
20240119,142500,1614563560,14660,14660,14660,14660,18
|
|
20240119,142400,1614299680,14690,14660,14690,14660,86
|
|
20240119,142300,1613037630,14690,14700,14700,14650,801
|
|
20240119,142200,1601288850,14700,14730,14730,14700,752
|
|
20240119,142100,1590231890,14750,14750,14750,14750,186
|
|
20240119,142000,1587488390,14750,14790,14790,14750,19
|
|
20240119,141900,1587208040,14800,14800,14800,14800,1
|
|
20240119,141800,1587193240,14740,14730,14740,14730,61
|
|
20240119,141700,1586294280,14730,14750,14750,14730,775
|
|
20240119,141600,1574867910,14750,14750,14750,14750,61
|
|
20240119,141500,1573968160,14750,14770,14770,14750,264
|
|
20240119,141400,1570072970,14780,14790,14790,14780,280
|
|
20240119,141300,1565933770,14790,14790,14790,14790,55
|
|
20240119,141200,1565120320,14790,14790,14790,14790,0
|
|
20240119,141100,1565120320,14790,14790,14790,14790,61
|
|
20240119,141000,1564218130,14770,14840,14850,14770,331
|
|
20240119,140900,1559306680,14770,14830,14830,14770,843
|
|
20240119,140800,1546848700,14840,14900,14900,14840,3679
|
|
20240119,140700,1492124450,14900,14920,14920,14900,187
|
|
20240119,140600,1489336560,14920,14940,14940,14920,350
|
|
20240119,140500,1484112560,14940,14940,14940,14940,35
|
|
20240119,140400,1483589660,14920,14940,14940,14920,600
|
|
20240119,140300,1474633970,14940,14940,14940,14940,18
|
|
20240119,140200,1474365050,14940,14940,14940,14940,417
|
|
20240119,140100,1468135070,14960,14970,14970,14960,151
|
|
20240119,140000,1465875110,14960,15000,15000,14960,1018
|
|
20240119,135900,1450633330,15000,15000,15000,15000,18
|
|
20240119,135800,1450363330,15000,15000,15000,15000,0
|
|
20240119,135700,1450363330,15000,15000,15000,15000,43
|
|
20240119,135600,1449718330,15020,15010,15020,15000,165
|
|
20240119,135500,1447242700,15010,15020,15020,15010,64
|
|
20240119,135400,1446281700,15010,15020,15020,15010,23
|
|
20240119,135300,1445936420,15120,15120,15120,15120,0
|
|
20240119,135200,1445936420,15120,15120,15120,15120,1
|
|
20240119,135100,1445921300,15010,15020,15020,15010,18
|
|
20240119,135000,1445651000,15210,15050,15210,15050,150
|
|
20240119,134900,1443386920,15000,15000,15000,15000,18
|
|
20240119,134800,1443116920,15020,15020,15020,15020,0
|
|
20240119,134700,1443116920,15020,15000,15020,15000,100
|
|
20240119,134600,1441616090,15000,15000,15000,15000,43
|
|
20240119,134500,1440971090,15000,15000,15000,15000,43
|
|
20240119,134400,1440326090,15000,15000,15000,15000,61
|
|
20240119,134300,1439411090,15010,15010,15010,15010,105
|
|
20240119,134200,1437835040,15010,15010,15010,15010,18
|
|
20240119,134100,1437564860,15010,15020,15020,15010,46
|
|
20240119,134000,1436874370,15010,15020,15020,15010,57
|
|
20240119,133900,1436018660,15010,15020,15020,15010,46
|
|
20240119,133800,1435327920,15020,15020,15020,15010,104
|
|
20240119,133700,1433766270,15010,15010,15020,15010,99
|
|
20240119,133600,1432279920,15010,15010,15010,15010,0
|
|
20240119,133500,1432279920,15010,15010,15010,15010,138
|
|
20240119,133400,1430208540,15010,15010,15010,15010,61
|
|
20240119,133300,1429292930,15070,15070,15070,15070,13
|
|
20240119,133200,1429097020,15070,15080,15080,15070,29
|
|
20240119,133100,1428659930,15180,15180,15180,15180,6
|
|
20240119,133000,1428568850,15080,15040,15210,15040,158
|
|
20240119,132900,1426179280,15030,15030,15030,15030,220
|
|
20240119,132800,1422872680,15030,15010,15030,15010,74
|
|
20240119,132700,1421761350,15000,15000,15000,15000,18
|
|
20240119,132600,1421491350,15040,15000,15040,15000,363
|
|
20240119,132500,1416044300,15000,15000,15040,15000,62
|
|
20240119,132400,1415114260,15000,15000,15000,15000,0
|
|
20240119,132300,1415114260,15000,15040,15040,15000,643
|
|
20240119,132200,1405455120,15040,15040,15040,15040,19
|
|
20240119,132100,1405169360,15030,15000,15030,15000,173
|
|
20240119,132000,1402571820,15000,15010,15010,15000,64
|
|
20240119,131900,1401611360,15000,15010,15010,15000,167
|
|
20240119,131800,1399105440,15000,15000,15000,15000,61
|
|
20240119,131700,1398190440,15000,15050,15050,15000,44
|
|
20240119,131600,1397530390,15000,15020,15020,15000,395
|
|
20240119,131500,1391600200,15020,15020,15020,15020,18
|
|
20240119,131400,1391329840,15020,15020,15020,15020,43
|
|
20240119,131300,1390683980,15020,15020,15020,15020,61
|
|
20240119,131200,1389767760,15010,15050,15110,15010,95
|
|
20240119,131100,1388339310,15050,15060,15060,15050,85
|
|
20240119,131000,1387060050,15050,15050,15050,15050,18
|
|
20240119,130900,1386789150,15050,15050,15050,15050,0
|
|
20240119,130800,1386789150,15050,15190,15200,15050,168
|
|
20240119,130700,1384238180,15210,15210,15210,15210,60
|
|
20240119,130600,1383325580,15230,15100,15240,15090,227
|
|
20240119,130500,1379870390,15030,15160,15250,15030,475
|
|
20240119,130400,1372651920,15160,15020,15160,15020,546
|
|
20240119,130300,1364418420,14940,14950,14980,14940,205
|
|
20240119,130200,1361350500,14940,14940,14940,14930,112
|
|
20240119,130100,1359678080,14940,14930,14950,14930,36
|
|
20240119,130000,1359140410,14930,14930,14930,14930,0
|
|
20240119,125900,1359140410,14930,14930,14930,14930,0
|
|
20240119,125800,1359140410,14930,14940,14940,14930,19
|
|
20240119,125700,1358856730,14930,14930,14930,14930,86
|
|
20240119,125600,1357572750,14930,14920,14940,14920,121
|
|
20240119,125500,1355766160,14930,14930,14930,14930,0
|
|
20240119,125400,1355766160,14930,14930,14930,14930,294
|
|
20240119,125300,1351376740,14930,14930,14960,14930,98
|
|
20240119,125200,1349912850,14930,14930,14930,14930,43
|
|
20240119,125100,1349270860,14980,14930,14980,14930,123
|
|
20240119,125000,1347431800,14930,14930,14930,14930,83
|
|
20240119,124900,1346192610,14930,14930,14930,14930,61
|
|
20240119,124800,1345281880,14930,14930,14930,14930,12
|
|
20240119,124700,1345102720,14930,14930,14930,14930,0
|
|
20240119,124600,1345102720,14930,14930,14930,14930,18
|
|
20240119,124500,1344833980,14930,14930,14930,14930,0
|
|
20240119,124400,1344833980,14930,14920,14930,14920,163
|
|
20240119,124300,1342402010,14930,14930,14930,14930,10
|
|
20240119,124200,1342252710,14930,14940,14940,14930,84
|
|
20240119,124100,1340998350,14930,14940,14940,14930,124
|
|
20240119,124000,1339146830,14940,14950,14950,14940,97
|
|
20240119,123900,1337697500,14940,14940,14940,14940,103
|
|
20240119,123800,1336158680,14940,14940,14940,14940,45
|
|
20240119,123700,1335486380,14940,14940,14940,14940,5
|
|
20240119,123600,1335411680,14940,14970,14970,14940,19
|
|
20240119,123500,1335127760,14980,14980,14980,14980,1
|
|
20240119,123400,1335112780,14940,15000,15000,14940,21
|
|
20240119,123300,1334798830,14960,14960,14960,14960,43
|
|
20240119,123200,1334155550,14940,14940,14940,14940,18
|
|
20240119,123100,1333886630,14950,14950,14960,14950,2530
|
|
20240119,123000,1296038680,14950,14970,14970,14950,581
|
|
20240119,122900,1287345880,14970,15030,15030,14970,50
|
|
20240119,122800,1286597320,15030,15040,15040,15030,18
|
|
20240119,122700,1286326630,14970,14990,14990,14970,18
|
|
20240119,122600,1286057140,15050,15030,15050,15030,98
|
|
20240119,122500,1284583960,15040,15040,15040,15040,0
|
|
20240119,122400,1284583960,15040,14980,15040,14970,702
|
|
20240119,122300,1274041110,14970,14970,14970,14970,86
|
|
20240119,122200,1272753690,14950,14950,14950,14950,61
|
|
20240119,122100,1271841740,14940,14940,14940,14940,0
|
|
20240119,122000,1271841740,14940,14940,14940,14940,373
|
|
20240119,121900,1266269120,14940,14940,14940,14940,0
|
|
20240119,121800,1266269120,14940,14940,14940,14940,0
|
|
20240119,121700,1266269120,14940,14950,15030,14940,21
|
|
20240119,121600,1265955220,14940,14940,14940,14940,0
|
|
20240119,121500,1265955220,14940,14940,14940,14930,137
|
|
20240119,121400,1263909050,14930,14930,14930,14930,86
|
|
20240119,121300,1262625070,14940,14940,14940,14940,10
|
|
20240119,121200,1262475670,14930,14940,14940,14930,181
|
|
20240119,121100,1259771710,14940,14930,14940,14930,12
|
|
20240119,121000,1259592540,14930,14930,14930,14930,18
|
|
20240119,120900,1259323800,14930,14930,14930,14930,0
|
|
20240119,120800,1259323800,14930,14930,14930,14930,1
|
|
20240119,120700,1259308870,14930,14990,14990,14930,52
|
|
20240119,120600,1258530530,14970,14930,14970,14930,259
|
|
20240119,120500,1254658610,14930,14940,14940,14930,198
|
|
20240119,120400,1251700670,14940,14940,14940,14940,25
|
|
20240119,120300,1251327170,14940,14940,14940,14940,467
|
|
20240119,120200,1244350190,14940,14940,14940,14940,44
|
|
20240119,120100,1243692830,14990,14950,14990,14940,111
|
|
20240119,120000,1242032980,14950,14960,14960,14950,359
|
|
20240119,115900,1236665780,14990,14940,14990,14940,201
|
|
20240119,115800,1233657060,14940,15020,15020,14940,1426
|
|
20240119,115700,1212270990,15020,15030,15030,15020,226
|
|
20240119,115600,1208876150,15030,15040,15040,15030,193
|
|
20240119,115500,1205975330,15040,15050,15050,15040,592
|
|
20240119,115400,1197067740,15060,15060,15060,15060,247
|
|
20240119,115300,1193347920,15070,15070,15070,15070,86
|
|
20240119,115200,1192051900,15070,15070,15070,15070,75
|
|
20240119,115100,1190921650,15070,15080,15080,15070,205
|
|
20240119,115000,1187830410,15080,15080,15080,15080,0
|
|
20240119,114900,1187830410,15080,15120,15120,15080,4004
|
|
20240119,114800,1127342910,15120,15140,15140,15120,271
|
|
20240119,114700,1123243770,15140,15140,15140,15140,10
|
|
20240119,114600,1123092370,15150,15140,15150,15140,123
|
|
20240119,114500,1121230140,15150,15150,15150,15140,93
|
|
20240119,114400,1119822050,15140,15130,15140,15130,82
|
|
20240119,114300,1118580900,15150,15150,15150,15150,71
|
|
20240119,114200,1117505250,15150,15150,15150,15150,29
|
|
20240119,114100,1117065900,15150,15150,15200,15150,91
|
|
20240119,114000,1115686750,15150,15180,15210,15150,428
|
|
20240119,113900,1109190120,15150,15160,15160,15130,3112
|
|
20240119,113800,1062033320,15160,15160,15160,15160,18
|
|
20240119,113700,1061760440,15170,15170,15170,15170,43
|
|
20240119,113600,1061108130,15170,15240,15240,15170,98
|
|
20240119,113500,1059615870,15160,15200,15200,15150,210
|
|
20240119,113400,1056432140,15200,15250,15250,15200,18
|
|
20240119,113300,1056158330,15260,15250,15260,15250,46
|
|
20240119,113200,1055456730,15250,15250,15250,15250,18
|
|
20240119,113100,1055182230,15250,15200,15260,15200,795
|
|
20240119,113000,1043058060,15190,15170,15190,15170,129
|
|
20240119,112900,1041099840,15140,15140,15140,15140,28
|
|
20240119,112800,1040675920,15140,15140,15140,15140,42
|
|
20240119,112700,1040040040,15200,15150,15200,15140,316
|
|
20240119,112600,1035240790,15140,15150,15150,15120,383
|
|
20240119,112500,1029442460,15140,15170,15170,15140,55
|
|
20240119,112400,1028609400,15170,15200,15220,15160,293
|
|
20240119,112300,1024165210,15230,15230,15230,15200,316
|
|
20240119,112200,1019355080,15330,15240,15330,15240,3047
|
|
20240119,112100,972646190,15290,15300,15300,15290,381
|
|
20240119,112000,966818990,15350,15300,15360,15300,712
|
|
20240119,111900,955919710,15300,15350,15350,15300,108
|
|
20240119,111800,954263260,15300,15290,15300,15290,75
|
|
20240119,111700,953116360,15280,15230,15280,15230,61
|
|
20240119,111600,952185180,15290,15290,15290,15290,25
|
|
20240119,111500,951802930,15290,15270,15300,15230,457
|
|
20240119,111400,944838870,15270,15300,15300,15270,297
|
|
20240119,111300,940299100,15300,15230,15300,15230,272
|
|
20240119,111200,936146110,15250,15330,15370,15250,3469
|
|
20240119,111100,883213270,15370,15450,15460,15330,4960
|
|
20240119,111000,806873990,15450,15450,15450,15400,691
|
|
20240119,110900,796214490,15450,15520,15520,15450,2416
|
|
20240119,110800,758796620,15610,15500,15620,15500,1305
|
|
20240119,110700,738442750,15500,15520,15660,15450,4470
|
|
20240119,110600,668954460,15530,15430,15540,15400,3882
|
|
20240119,110500,608940790,15380,15430,15470,15380,1538
|
|
20240119,110400,585195160,15470,15400,15540,15380,3482
|
|
20240119,110300,531417310,15400,15240,15400,15210,10583
|
|
20240119,110200,369115330,15250,15180,15270,15180,1673
|
|
20240119,110100,343621300,15040,15090,15190,15040,508
|
|
20240119,110000,335906130,15190,15030,15190,15020,661
|
|
20240119,105900,325893870,15140,15100,15140,15030,777
|
|
20240119,105800,314150920,15080,14990,15080,14990,591
|
|
20240119,105700,305249580,14940,14940,14940,14940,18
|
|
20240119,105600,304980660,14930,14930,14930,14930,1
|
|
20240119,105500,304965730,15000,14930,15000,14930,20
|
|
20240119,105400,304666990,14920,14920,14920,14920,0
|
|
20240119,105300,304666990,14920,14930,15030,14920,319
|
|
20240119,105200,299885490,14930,14920,15050,14920,523
|
|
20240119,105100,292018780,14930,14940,14940,14930,114
|
|
20240119,105000,290316730,15060,14940,15060,14930,31
|
|
20240119,104900,289853570,14940,14940,14940,14940,1
|
|
20240119,104800,289838630,14940,14980,14980,14940,19
|
|
20240119,104700,289554490,14980,14980,15100,14980,982
|
|
20240119,104600,274751010,14930,15040,15050,14930,801
|
|
20240119,104500,262696260,14900,14910,15050,14900,1193
|
|
20240119,104400,244895310,15060,14880,15060,14880,960
|
|
20240119,104300,230532960,14880,14880,14880,14880,18
|
|
20240119,104200,230265120,14870,14870,14950,14870,178
|
|
20240119,104100,227610260,14950,14920,14950,14920,451
|
|
20240119,104000,220869360,14850,14920,14920,14850,73
|
|
20240119,103900,219781370,14920,14850,14920,14850,549
|
|
20240119,103800,211602460,14860,14800,14860,14740,91
|
|
20240119,103700,210253800,14730,14790,14830,14730,292
|
|
20240119,103600,205933360,14740,14680,14740,14670,233
|
|
20240119,103500,202500900,14740,14740,14740,14740,6
|
|
20240119,103400,202412460,14660,14660,14660,14660,0
|
|
20240119,103300,202412460,14660,14680,14740,14660,22
|
|
20240119,103200,202089750,14690,14690,14690,14690,3
|
|
20240119,103100,202045680,14660,14660,14660,14660,18
|
|
20240119,103000,201781800,14660,14670,14670,14660,31
|
|
20240119,102900,201327310,14740,14740,14740,14740,0
|
|
20240119,102800,201327310,14740,14740,14740,14660,285
|
|
20240119,102700,197127850,14740,14740,14740,14740,200
|
|
20240119,102600,194179850,14740,14660,14740,14660,58
|
|
20240119,102500,193326370,14740,14740,14740,14740,0
|
|
20240119,102400,193326370,14740,14650,14740,14640,19
|
|
20240119,102300,193047980,14670,14670,14670,14670,70
|
|
20240119,102200,192021080,14670,14670,14670,14670,1
|
|
20240119,102100,192006410,14630,14630,14630,14630,18
|
|
20240119,102000,191743070,14670,14670,14670,14670,0
|
|
20240119,101900,191743070,14670,14610,14670,14600,28
|
|
20240119,101800,191333500,14660,14660,14660,14660,51
|
|
20240119,101700,190585840,14660,14670,14670,14660,135
|
|
20240119,101600,188606730,14600,14600,14600,14600,18
|
|
20240119,101500,188343930,14600,14600,14600,14600,1
|
|
20240119,101400,188329330,14600,14630,14630,14600,955
|
|
20240119,101300,174383540,14720,14720,14720,14720,0
|
|
20240119,101200,174383540,14720,14670,14720,14670,200
|
|
20240119,101100,171440620,14670,14600,14670,14600,28
|
|
20240119,101000,171031120,14670,14670,14670,14670,6
|
|
20240119,100900,170943100,14580,14580,14580,14580,18
|
|
20240119,100800,170680660,14580,14580,14580,14580,0
|
|
20240119,100700,170680660,14580,14620,14620,14580,20
|
|
20240119,100600,170388860,14700,14700,14700,14700,0
|
|
20240119,100500,170388860,14700,14700,14700,14700,10
|
|
20240119,100400,170241860,14620,14630,14630,14620,27
|
|
20240119,100300,169847030,14630,14630,14630,14630,60
|
|
20240119,100200,168969230,14630,14660,14660,14630,552
|
|
20240119,100100,160878770,14770,14770,14770,14770,10
|
|
20240119,100000,160731070,14750,14750,14750,14750,56
|
|
20240119,095900,159905070,14650,14660,14750,14650,118
|
|
20240119,095800,158175190,14660,14790,14790,14660,21
|
|
20240119,095700,157866410,14790,14670,14790,14670,118
|
|
20240119,095600,156134760,14670,14680,14740,14670,159
|
|
20240119,095500,153798860,14660,14660,14850,14660,819
|
|
20240119,095400,141725970,14590,14590,14590,14590,57
|
|
20240119,095300,140894340,14590,14580,14590,14580,140
|
|
20240119,095200,138851820,14590,14590,14590,14590,106
|
|
20240119,095100,137305280,14590,14590,14590,14590,116
|
|
20240119,095000,135612840,14590,14590,14590,14590,13
|
|
20240119,094900,135423170,14580,14570,14660,14570,417
|
|
20240119,094800,129311310,14580,14580,14580,14580,8
|
|
20240119,094700,129194670,14570,14580,14580,14570,216
|
|
20240119,094600,126045660,14580,14570,14580,14570,16
|
|
20240119,094500,125812460,14570,14570,14570,14570,8
|
|
20240119,094400,125695900,14570,14570,14570,14570,9
|
|
20240119,094300,125564770,14570,14560,14570,14560,18
|
|
20240119,094200,125302610,14560,14560,14560,14560,8
|
|
20240119,094100,125186130,14560,14560,14660,14560,18
|
|
20240119,094000,124923950,14660,14560,14660,14560,48
|
|
20240119,093900,124221070,14660,14660,14660,14560,10
|
|
20240119,093800,124075270,14550,14550,14660,14550,21
|
|
20240119,093700,123769280,14550,14550,14550,14550,181
|
|
20240119,093600,121135730,14550,14580,14580,14550,166
|
|
20240119,093500,118716670,14580,14730,14730,14580,19
|
|
20240119,093400,118438300,14730,14730,14730,14730,236
|
|
20240119,093300,114962020,14570,14710,14740,14570,417
|
|
20240119,093200,108821750,14690,14500,14700,14500,610
|
|
20240119,093100,99879260,14550,14500,14550,14500,24
|
|
20240119,093000,99530510,14500,14520,14590,14480,98
|
|
20240119,092900,98108210,14590,14470,14590,14470,176
|
|
20240119,092800,95555990,14470,14460,14520,14460,27
|
|
20240119,092700,95164880,14450,14450,14450,14450,9
|
|
20240119,092600,95034830,14450,14450,14450,14450,28
|
|
20240119,092500,94630230,14450,14550,14560,14450,1627
|
|
20240119,092400,71010900,14550,14550,14550,14550,8
|
|
20240119,092300,70894500,14550,14660,14660,14550,94
|
|
20240119,092200,69524090,14570,14540,14720,14540,38
|
|
20240119,092100,68970270,14540,14540,14540,14540,15
|
|
20240119,092000,68752170,14540,14600,14600,14540,10
|
|
20240119,091900,68606650,14710,14630,14710,14630,31
|
|
20240119,091800,68153040,14730,14730,14730,14630,15
|
|
20240119,091700,67932890,14650,14640,14760,14640,168
|
|
20240119,091600,65455480,14750,14740,14750,14610,158
|
|
20240119,091500,63127720,14750,14680,14750,14550,239
|
|
20240119,091400,59612910,14540,14570,14800,14530,188
|
|
20240119,091300,56856050,14520,14520,14520,14520,8
|
|
20240119,091200,56739890,14520,14510,14520,14510,18
|
|
20240119,091100,56478620,14510,14560,14560,14510,214
|
|
20240119,091000,53373090,14510,14570,14570,14510,42
|
|
20240119,090900,52763440,14570,14570,14570,14570,107
|
|
20240119,090800,51204450,14570,14570,14570,14570,3
|
|
20240119,090700,51160740,14510,14580,14580,14510,2
|
|
20240119,090600,51131650,14500,14500,14500,14500,4
|
|
20240119,090500,51073650,14500,14480,14500,14480,203
|
|
20240119,090400,48132530,14450,14430,14500,14420,212
|
|
20240119,090300,45074550,14420,14460,14500,14420,442
|
|
20240119,090200,38679590,14460,14480,14480,14360,696
|
|
20240119,090100,28666180,14500,14510,14510,14400,1053
|
|
20240119,090000,13485350,14510,14500,14600,14490,930
|