712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,204900,21301134930,10080,10080,10080,10080,19637
|
|
20240119,204800,21301134930,10080,10080,10080,10080,0
|
|
20240119,204700,21301134930,10080,10080,10080,10080,0
|
|
20240119,204600,21301134930,10080,10080,10080,10080,0
|
|
20240119,204500,21301134930,10080,10080,10080,10080,0
|
|
20240119,204400,21301134930,10080,10080,10080,10080,0
|
|
20240119,204300,21301134930,10080,10080,10080,10080,0
|
|
20240119,204200,21301134930,10080,10080,10080,10080,0
|
|
20240119,204100,21301134930,10080,10080,10080,10080,0
|
|
20240119,204000,21301134930,10080,10080,10080,10080,0
|
|
20240119,203900,21301134930,10080,10080,10080,10080,0
|
|
20240119,203800,21301134930,10080,10080,10080,10080,0
|
|
20240119,203700,21301134930,10080,10080,10080,10080,0
|
|
20240119,203600,21301134930,10080,10080,10080,10080,0
|
|
20240119,203500,21301134930,10080,10080,10080,10080,0
|
|
20240119,203400,21301134930,10080,10080,10080,10080,0
|
|
20240119,203300,21301134930,10080,10080,10080,10080,0
|
|
20240119,203200,21301134930,10080,10080,10080,10080,0
|
|
20240119,203100,21301134930,10080,10080,10080,10080,0
|
|
20240119,203000,21301134930,10080,10080,10080,10080,0
|
|
20240119,202900,21301134930,10080,10080,10080,10080,0
|
|
20240119,202800,21301134930,10080,10080,10080,10080,0
|
|
20240119,202700,21301134930,10080,10080,10080,10080,0
|
|
20240119,202600,21301134930,10080,10080,10080,10080,0
|
|
20240119,202500,21301134930,10080,10080,10080,10080,0
|
|
20240119,202400,21301134930,10080,10080,10080,10080,0
|
|
20240119,202300,21301134930,10080,10080,10080,10080,0
|
|
20240119,202200,21301134930,10080,10080,10080,10080,0
|
|
20240119,202100,21301134930,10080,10080,10080,10080,0
|
|
20240119,202000,21301134930,10080,10080,10080,10080,0
|
|
20240119,201900,21301134930,10080,10080,10080,10080,19637
|
|
20240119,201800,21301134930,10080,10080,10080,10080,0
|
|
20240119,201700,21301134930,10080,10080,10080,10080,0
|
|
20240119,201600,21301134930,10080,10080,10080,10080,0
|
|
20240119,201500,21301134930,10080,10080,10080,10080,0
|
|
20240119,201400,21301134930,10080,10080,10080,10080,0
|
|
20240119,201300,21301134930,10080,10080,10080,10080,0
|
|
20240119,201200,21301134930,10080,10080,10080,10080,0
|
|
20240119,201100,21301134930,10080,10080,10080,10080,0
|
|
20240119,201000,21301134930,10080,10080,10080,10080,0
|
|
20240119,200900,21301134930,10080,10080,10080,10080,0
|
|
20240119,200800,21301134930,10080,10080,10080,10080,0
|
|
20240119,200700,21301134930,10080,10080,10080,10080,0
|
|
20240119,200600,21301134930,10080,10080,10080,10080,0
|
|
20240119,200500,21301134930,10080,10080,10080,10080,0
|
|
20240119,200400,21301134930,10080,10080,10080,10080,0
|
|
20240119,200300,21301134930,10080,10080,10080,10080,0
|
|
20240119,200200,21301134930,10080,10080,10080,10080,0
|
|
20240119,200100,21301134930,10080,10080,10080,10080,0
|
|
20240119,200000,21301134930,10080,10080,10080,10080,0
|
|
20240119,195900,21301134930,10080,10080,10080,10080,0
|
|
20240119,195800,21301134930,10080,10080,10080,10080,0
|
|
20240119,195700,21301134930,10080,10080,10080,10080,0
|
|
20240119,195600,21301134930,10080,10080,10080,10080,0
|
|
20240119,195500,21301134930,10080,10080,10080,10080,0
|
|
20240119,195400,21301134930,10080,10080,10080,10080,0
|
|
20240119,195300,21301134930,10080,10080,10080,10080,0
|
|
20240119,195200,21301134930,10080,10080,10080,10080,0
|
|
20240119,195100,21301134930,10080,10080,10080,10080,0
|
|
20240119,195000,21301134930,10080,10080,10080,10080,0
|
|
20240119,194900,21301134930,10080,10080,10080,10080,19637
|
|
20240119,194800,21301134930,10080,10080,10080,10080,0
|
|
20240119,194700,21301134930,10080,10080,10080,10080,0
|
|
20240119,194600,21301134930,10080,10080,10080,10080,0
|
|
20240119,194500,21301134930,10080,10080,10080,10080,0
|
|
20240119,194400,21301134930,10080,10080,10080,10080,0
|
|
20240119,194300,21301134930,10080,10080,10080,10080,0
|
|
20240119,194200,21301134930,10080,10080,10080,10080,0
|
|
20240119,194100,21301134930,10080,10080,10080,10080,0
|
|
20240119,194000,21301134930,10080,10080,10080,10080,0
|
|
20240119,193900,21301134930,10080,10080,10080,10080,0
|
|
20240119,193800,21301134930,10080,10080,10080,10080,0
|
|
20240119,193700,21301134930,10080,10080,10080,10080,0
|
|
20240119,193600,21301134930,10080,10080,10080,10080,0
|
|
20240119,193500,21301134930,10080,10080,10080,10080,0
|
|
20240119,193400,21301134930,10080,10080,10080,10080,0
|
|
20240119,193300,21301134930,10080,10080,10080,10080,0
|
|
20240119,193200,21301134930,10080,10080,10080,10080,0
|
|
20240119,193100,21301134930,10080,10080,10080,10080,0
|
|
20240119,193000,21301134930,10080,10080,10080,10080,0
|
|
20240119,192900,21301134930,10080,10080,10080,10080,0
|
|
20240119,192800,21301134930,10080,10080,10080,10080,0
|
|
20240119,192700,21301134930,10080,10080,10080,10080,0
|
|
20240119,192600,21301134930,10080,10080,10080,10080,0
|
|
20240119,192500,21301134930,10080,10080,10080,10080,0
|
|
20240119,192400,21301134930,10080,10080,10080,10080,0
|
|
20240119,192300,21301134930,10080,10080,10080,10080,0
|
|
20240119,192200,21301134930,10080,10080,10080,10080,0
|
|
20240119,192100,21301134930,10080,10080,10080,10080,0
|
|
20240119,192000,21301134930,10080,10080,10080,10080,0
|
|
20240119,191900,21301134930,10080,10080,10080,10080,19637
|
|
20240119,191800,21301134930,10080,10080,10080,10080,0
|
|
20240119,191700,21301134930,10080,10080,10080,10080,0
|
|
20240119,191600,21301134930,10080,10080,10080,10080,0
|
|
20240119,191500,21301134930,10080,10080,10080,10080,0
|
|
20240119,191400,21301134930,10080,10080,10080,10080,0
|
|
20240119,191300,21301134930,10080,10080,10080,10080,0
|
|
20240119,191200,21301134930,10080,10080,10080,10080,0
|
|
20240119,191100,21301134930,10080,10080,10080,10080,0
|
|
20240119,191000,21301134930,10080,10080,10080,10080,0
|
|
20240119,190900,21301134930,10080,10080,10080,10080,0
|
|
20240119,190800,21301134930,10080,10080,10080,10080,0
|
|
20240119,190700,21301134930,10080,10080,10080,10080,0
|
|
20240119,190600,21301134930,10080,10080,10080,10080,0
|
|
20240119,190500,21301134930,10080,10080,10080,10080,0
|
|
20240119,190400,21301134930,10080,10080,10080,10080,0
|
|
20240119,190300,21301134930,10080,10080,10080,10080,0
|
|
20240119,190200,21301134930,10080,10080,10080,10080,0
|
|
20240119,190100,21301134930,10080,10080,10080,10080,0
|
|
20240119,190000,21301134930,10080,10080,10080,10080,0
|
|
20240119,185900,21301134930,10080,10080,10080,10080,0
|
|
20240119,185800,21301134930,10080,10080,10080,10080,0
|
|
20240119,185700,21301134930,10080,10080,10080,10080,0
|
|
20240119,185600,21301134930,10080,10080,10080,10080,0
|
|
20240119,185500,21301134930,10080,10080,10080,10080,0
|
|
20240119,185400,21301134930,10080,10080,10080,10080,0
|
|
20240119,185300,21301134930,10080,10080,10080,10080,0
|
|
20240119,185200,21301134930,10080,10080,10080,10080,0
|
|
20240119,185100,21301134930,10080,10080,10080,10080,0
|
|
20240119,185000,21301134930,10080,10080,10080,10080,0
|
|
20240119,184900,21301134930,10080,10080,10080,10080,19637
|
|
20240119,184800,21301134930,10080,10080,10080,10080,0
|
|
20240119,184700,21301134930,10080,10080,10080,10080,0
|
|
20240119,184600,21301134930,10080,10080,10080,10080,0
|
|
20240119,184500,21301134930,10080,10080,10080,10080,0
|
|
20240119,184400,21301134930,10080,10080,10080,10080,0
|
|
20240119,184300,21301134930,10080,10080,10080,10080,0
|
|
20240119,184200,21301134930,10080,10080,10080,10080,0
|
|
20240119,184100,21301134930,10080,10080,10080,10080,0
|
|
20240119,184000,21301134930,10080,10080,10080,10080,0
|
|
20240119,183900,21301134930,10080,10080,10080,10080,0
|
|
20240119,183800,21301134930,10080,10080,10080,10080,0
|
|
20240119,183700,21301134930,10080,10080,10080,10080,0
|
|
20240119,183600,21301134930,10080,10080,10080,10080,0
|
|
20240119,183500,21301134930,10080,10080,10080,10080,0
|
|
20240119,183400,21301134930,10080,10080,10080,10080,0
|
|
20240119,183300,21301134930,10080,10080,10080,10080,0
|
|
20240119,183200,21301134930,10080,10080,10080,10080,0
|
|
20240119,183100,21301134930,10080,10080,10080,10080,0
|
|
20240119,183000,21301134930,10080,10080,10080,10080,0
|
|
20240119,182900,21301134930,10080,10080,10080,10080,0
|
|
20240119,182800,21301134930,10080,10080,10080,10080,0
|
|
20240119,182700,21301134930,10080,10080,10080,10080,0
|
|
20240119,182600,21301134930,10080,10080,10080,10080,0
|
|
20240119,182500,21301134930,10080,10080,10080,10080,0
|
|
20240119,182400,21301134930,10080,10080,10080,10080,0
|
|
20240119,182300,21301134930,10080,10080,10080,10080,0
|
|
20240119,182200,21301134930,10080,10080,10080,10080,0
|
|
20240119,182100,21301134930,10080,10080,10080,10080,0
|
|
20240119,182000,21301134930,10080,10080,10080,10080,0
|
|
20240119,181900,21301134930,10080,10080,10080,10080,19637
|
|
20240119,181800,21301134930,10080,10080,10080,10080,0
|
|
20240119,181700,21301134930,10080,10080,10080,10080,0
|
|
20240119,181600,21301134930,10080,10080,10080,10080,0
|
|
20240119,181500,21301134930,10080,10080,10080,10080,0
|
|
20240119,181400,21301134930,10080,10080,10080,10080,0
|
|
20240119,181300,21301134930,10080,10080,10080,10080,0
|
|
20240119,181200,21301134930,10080,10080,10080,10080,0
|
|
20240119,181100,21301134930,10080,10080,10080,10080,0
|
|
20240119,181000,21301134930,10080,10080,10080,10080,0
|
|
20240119,180900,21301134930,10080,10080,10080,10080,0
|
|
20240119,180800,21301134930,10080,10080,10080,10080,0
|
|
20240119,180700,21301134930,10080,10080,10080,10080,0
|
|
20240119,180600,21301134930,10080,10080,10080,10080,0
|
|
20240119,180500,21301134930,10080,10080,10080,10080,0
|
|
20240119,180400,21301134930,10080,10080,10080,10080,0
|
|
20240119,180300,21301134930,10080,10080,10080,10080,0
|
|
20240119,180200,21301134930,10080,10080,10080,10080,0
|
|
20240119,180100,21301134930,10080,10080,10080,10080,0
|
|
20240119,180000,21301134930,10080,10080,10080,10080,0
|
|
20240119,175900,21301134930,10080,10080,10080,10080,0
|
|
20240119,175800,21301134930,10080,10080,10080,10080,0
|
|
20240119,175700,21301134930,10080,10080,10080,10080,0
|
|
20240119,175600,21301134930,10080,10080,10080,10080,0
|
|
20240119,175500,21301134930,10080,10080,10080,10080,0
|
|
20240119,175400,21301134930,10080,10080,10080,10080,0
|
|
20240119,175300,21301134930,10080,10080,10080,10080,0
|
|
20240119,175200,21301134930,10080,10080,10080,10080,0
|
|
20240119,175100,21301134930,10080,10080,10080,10080,0
|
|
20240119,175000,21301134930,10080,10080,10080,10080,0
|
|
20240119,174900,21301134930,10080,10080,10080,10080,19637
|
|
20240119,174800,21301134930,10080,10080,10080,10080,0
|
|
20240119,174700,21301134930,10080,10080,10080,10080,0
|
|
20240119,174600,21301134930,10080,10080,10080,10080,0
|
|
20240119,174500,21301134930,10080,10080,10080,10080,0
|
|
20240119,174400,21301134930,10080,10080,10080,10080,0
|
|
20240119,174300,21301134930,10080,10080,10080,10080,0
|
|
20240119,174200,21301134930,10080,10080,10080,10080,0
|
|
20240119,174100,21301134930,10080,10080,10080,10080,0
|
|
20240119,174000,21301134930,10080,10080,10080,10080,0
|
|
20240119,173900,21301134930,10080,10080,10080,10080,0
|
|
20240119,173800,21301134930,10080,10080,10080,10080,0
|
|
20240119,173700,21301134930,10080,10080,10080,10080,0
|
|
20240119,173600,21301134930,10080,10080,10080,10080,0
|
|
20240119,173500,21301134930,10080,10080,10080,10080,0
|
|
20240119,173400,21301134930,10080,10080,10080,10080,0
|
|
20240119,173300,21301134930,10080,10080,10080,10080,0
|
|
20240119,173200,21301134930,10080,10080,10080,10080,0
|
|
20240119,173100,21301134930,10080,10080,10080,10080,0
|
|
20240119,173000,21301134930,10080,10080,10080,10080,0
|
|
20240119,172900,21301134930,10080,10080,10080,10080,0
|
|
20240119,172800,21301134930,10080,10080,10080,10080,0
|
|
20240119,172700,21301134930,10080,10080,10080,10080,0
|
|
20240119,172600,21301134930,10080,10080,10080,10080,0
|
|
20240119,172500,21301134930,10080,10080,10080,10080,0
|
|
20240119,172400,21301134930,10080,10080,10080,10080,0
|
|
20240119,172300,21301134930,10080,10080,10080,10080,0
|
|
20240119,172200,21301134930,10080,10080,10080,10080,0
|
|
20240119,172100,21301134930,10080,10080,10080,10080,0
|
|
20240119,172000,21301134930,10080,10080,10080,10080,0
|
|
20240119,171900,21301134930,10080,10080,10080,10080,19637
|
|
20240119,171800,21301134930,10080,10080,10080,10080,0
|
|
20240119,171700,21301134930,10080,10080,10080,10080,0
|
|
20240119,171600,21301134930,10080,10080,10080,10080,0
|
|
20240119,171500,21301134930,10080,10080,10080,10080,0
|
|
20240119,171400,21301134930,10080,10080,10080,10080,0
|
|
20240119,171300,21301134930,10080,10080,10080,10080,0
|
|
20240119,171200,21301134930,10080,10080,10080,10080,0
|
|
20240119,171100,21301134930,10080,10080,10080,10080,0
|
|
20240119,171000,21301134930,10080,10080,10080,10080,0
|
|
20240119,170900,21301134930,10080,10080,10080,10080,0
|
|
20240119,170800,21301134930,10080,10080,10080,10080,0
|
|
20240119,170700,21301134930,10080,10080,10080,10080,0
|
|
20240119,170600,21301134930,10080,10080,10080,10080,0
|
|
20240119,170500,21301134930,10080,10080,10080,10080,0
|
|
20240119,170400,21301134930,10080,10080,10080,10080,0
|
|
20240119,170300,21301134930,10080,10080,10080,10080,0
|
|
20240119,170200,21301134930,10080,10080,10080,10080,0
|
|
20240119,170100,21301134930,10080,10080,10080,10080,0
|
|
20240119,170000,21301134930,10080,10080,10080,10080,0
|
|
20240119,165900,21301134930,10080,10080,10080,10080,0
|
|
20240119,165800,21301134930,10080,10080,10080,10080,0
|
|
20240119,165700,21301134930,10080,10080,10080,10080,0
|
|
20240119,165600,21301134930,10080,10080,10080,10080,0
|
|
20240119,165500,21301134930,10080,10080,10080,10080,0
|
|
20240119,165400,21301134930,10080,10080,10080,10080,0
|
|
20240119,165300,21301134930,10080,10080,10080,10080,0
|
|
20240119,165200,21301134930,10080,10080,10080,10080,0
|
|
20240119,165100,21301134930,10080,10080,10080,10080,0
|
|
20240119,165000,21301134930,10080,10080,10080,10080,0
|
|
20240119,164900,21301134930,10080,10080,10080,10080,19637
|
|
20240119,164800,21301134930,10080,10080,10080,10080,0
|
|
20240119,164700,21301134930,10080,10080,10080,10080,0
|
|
20240119,164600,21301134930,10080,10080,10080,10080,0
|
|
20240119,164500,21301134930,10080,10080,10080,10080,0
|
|
20240119,164400,21301134930,10080,10080,10080,10080,0
|
|
20240119,164300,21301134930,10080,10080,10080,10080,0
|
|
20240119,164200,21301134930,10080,10080,10080,10080,0
|
|
20240119,164100,21301134930,10080,10080,10080,10080,0
|
|
20240119,164000,21301134930,10080,10080,10080,10080,0
|
|
20240119,163900,21301134930,10080,10080,10080,10080,0
|
|
20240119,163800,21301134930,10080,10080,10080,10080,0
|
|
20240119,163700,21301134930,10080,10080,10080,10080,0
|
|
20240119,163600,21301134930,10080,10080,10080,10080,0
|
|
20240119,163500,21301134930,10080,10080,10080,10080,0
|
|
20240119,163400,21301134930,10080,10080,10080,10080,0
|
|
20240119,163300,21301134930,10080,10080,10080,10080,0
|
|
20240119,163200,21301134930,10080,10080,10080,10080,0
|
|
20240119,163100,21301134930,10080,10080,10080,10080,0
|
|
20240119,163000,21301134930,10080,10080,10080,10080,0
|
|
20240119,162900,21301134930,10080,10080,10080,10080,0
|
|
20240119,162800,21301134930,10080,10080,10080,10080,0
|
|
20240119,162700,21301134930,10080,10080,10080,10080,0
|
|
20240119,162600,21301134930,10080,10080,10080,10080,0
|
|
20240119,162500,21301134930,10080,10080,10080,10080,0
|
|
20240119,162400,21301134930,10080,10080,10080,10080,0
|
|
20240119,162300,21301134930,10080,10080,10080,10080,0
|
|
20240119,162200,21301134930,10080,10080,10080,10080,0
|
|
20240119,162100,21301134930,10080,10080,10080,10080,0
|
|
20240119,162000,21301134930,10080,10080,10080,10080,0
|
|
20240119,161900,21301134930,10080,10080,10080,10080,19637
|
|
20240119,161800,21301134930,10080,10080,10080,10080,0
|
|
20240119,161700,21301134930,10080,10080,10080,10080,0
|
|
20240119,161600,21301134930,10080,10080,10080,10080,0
|
|
20240119,161500,21301134930,10080,10080,10080,10080,0
|
|
20240119,161400,21301134930,10080,10080,10080,10080,0
|
|
20240119,161300,21301134930,10080,10080,10080,10080,0
|
|
20240119,161200,21301134930,10080,10080,10080,10080,0
|
|
20240119,161100,21301134930,10080,10080,10080,10080,0
|
|
20240119,161000,21301134930,10080,10080,10080,10080,0
|
|
20240119,160900,21301134930,10080,10080,10080,10080,0
|
|
20240119,160800,21301134930,10080,10080,10080,10080,0
|
|
20240119,160700,21301134930,10080,10080,10080,10080,0
|
|
20240119,160600,21301134930,10080,10080,10080,10080,0
|
|
20240119,160500,21301134930,10080,10080,10080,10080,0
|
|
20240119,160400,21301134930,10080,10080,10080,10080,0
|
|
20240119,160300,21301134930,10080,10080,10080,10080,0
|
|
20240119,160200,21301134930,10080,10080,10080,10080,0
|
|
20240119,160100,21301134930,10080,10080,10080,10080,0
|
|
20240119,160000,21301134930,10080,10080,10080,10080,0
|
|
20240119,155900,21301134930,10080,10080,10080,10080,0
|
|
20240119,155800,21301134930,10080,10080,10080,10080,0
|
|
20240119,155700,21301134930,10080,10080,10080,10080,0
|
|
20240119,155600,21301134930,10080,10080,10080,10080,0
|
|
20240119,155500,21301134930,10080,10080,10080,10080,0
|
|
20240119,155400,21301134930,10080,10080,10080,10080,0
|
|
20240119,155300,21301134930,10080,10080,10080,10080,0
|
|
20240119,155200,21301134930,10080,10080,10080,10080,0
|
|
20240119,155100,21301134930,10080,10080,10080,10080,0
|
|
20240119,155000,21301134930,10080,10080,10080,10080,0
|
|
20240119,154900,21301134930,10080,10080,10080,10080,19637
|
|
20240119,154800,21301134930,10080,10080,10080,10080,0
|
|
20240119,154700,21301134930,10080,10080,10080,10080,0
|
|
20240119,154600,21301134930,10080,10080,10080,10080,0
|
|
20240119,154500,21301134930,10080,10080,10080,10080,0
|
|
20240119,154400,21301134930,10080,10080,10080,10080,0
|
|
20240119,154300,21301134930,10080,10080,10080,10080,0
|
|
20240119,154200,21301134930,10080,10080,10080,10080,0
|
|
20240119,154100,21301134930,10080,10080,10080,10080,0
|
|
20240119,154000,21301134930,10080,10080,10080,10080,0
|
|
20240119,153900,21301134930,10080,10080,10080,10080,0
|
|
20240119,153800,21301134930,10080,10080,10080,10080,0
|
|
20240119,153700,21301134930,10080,10080,10080,10080,0
|
|
20240119,153600,21301134930,10080,10080,10080,10080,0
|
|
20240119,153500,21301134930,10080,10080,10080,10080,0
|
|
20240119,153400,21301134930,10080,10080,10080,10080,0
|
|
20240119,153300,21301134930,10080,10080,10080,10080,0
|
|
20240119,153200,21301134930,10080,10080,10080,10080,0
|
|
20240119,153100,21301134930,10080,10080,10080,10080,0
|
|
20240119,153000,21301134930,10080,10080,10080,10080,19637
|
|
20240119,152900,21103193970,10070,10070,10070,10070,0
|
|
20240119,152800,21103193970,10070,10070,10070,10070,0
|
|
20240119,152700,21103193970,10070,10070,10070,10070,0
|
|
20240119,152600,21103193970,10070,10070,10070,10070,0
|
|
20240119,152500,21103193970,10070,10070,10070,10070,0
|
|
20240119,152400,21103193970,10070,10070,10070,10070,0
|
|
20240119,152300,21103193970,10070,10070,10070,10070,0
|
|
20240119,152200,21103193970,10070,10070,10070,10070,0
|
|
20240119,152100,21103193970,10070,10070,10070,10070,0
|
|
20240119,152000,21103193970,10070,10070,10070,10070,0
|
|
20240119,151900,21103193970,10070,10140,10150,10020,6069
|
|
20240119,151800,21041754170,10140,10130,10150,10090,3201
|
|
20240119,151700,21009326290,10130,10130,10140,10110,7529
|
|
20240119,151600,20933078120,10120,10070,10130,10070,6633
|
|
20240119,151500,20866089430,10070,10060,10070,10030,6647
|
|
20240119,151400,20799248100,10060,10010,10060,10000,10648
|
|
20240119,151300,20692470940,9980,10010,10010,9980,3226
|
|
20240119,151200,20660189270,10000,10000,10000,9980,5526
|
|
20240119,151100,20604945790,9970,9980,10010,9970,8602
|
|
20240119,151000,20519009220,9970,9940,9970,9940,2836
|
|
20240119,150900,20490774530,9950,9940,9950,9900,2321
|
|
20240119,150800,20467729790,9900,9880,9940,9880,1206
|
|
20240119,150700,20455772520,9880,9860,9880,9770,9048
|
|
20240119,150600,20366966160,9870,9940,9950,9870,2433
|
|
20240119,150500,20342861110,9920,9940,9950,9920,465
|
|
20240119,150400,20338242390,9940,9960,9960,9920,433
|
|
20240119,150300,20333939290,9960,9980,9980,9960,346
|
|
20240119,150200,20330487360,9980,10000,10000,9970,2253
|
|
20240119,150100,20307996810,10000,10010,10010,9990,779
|
|
20240119,150000,20300209020,10010,10000,10020,9980,1093
|
|
20240119,145900,20289271330,9980,9980,9980,9970,975
|
|
20240119,145800,20279546560,9910,10010,10010,9910,3913
|
|
20240119,145700,20240483830,10010,10030,10030,9990,1883
|
|
20240119,145600,20221637310,10030,10050,10050,10020,408
|
|
20240119,145500,20217543430,10050,10020,10050,10000,2852
|
|
20240119,145400,20188918290,10020,10030,10030,9980,2731
|
|
20240119,145300,20161588000,10030,10030,10040,10020,1662
|
|
20240119,145200,20144920550,10030,10020,10030,10000,1850
|
|
20240119,145100,20126399520,10020,10030,10030,10000,1135
|
|
20240119,145000,20115021480,10030,10000,10030,10000,2496
|
|
20240119,144900,20090045380,9990,9970,9990,9960,2124
|
|
20240119,144800,20068848800,9950,9960,9970,9950,1031
|
|
20240119,144700,20058579210,9960,9960,9980,9950,2518
|
|
20240119,144600,20033495600,9960,9920,9960,9920,3984
|
|
20240119,144500,19993879490,9920,9900,9920,9900,2072
|
|
20240119,144400,19973363310,9900,9900,9900,9900,1006
|
|
20240119,144300,19963403910,9900,9880,9900,9880,2541
|
|
20240119,144200,19938287420,9880,9870,9890,9860,3646
|
|
20240119,144100,19902269140,9870,9840,9880,9840,990
|
|
20240119,144000,19892497670,9820,9850,9870,9820,1017
|
|
20240119,143900,19882478960,9850,9860,9860,9850,500
|
|
20240119,143800,19877552480,9840,9860,9860,9840,1004
|
|
20240119,143700,19867663250,9860,9800,9860,9800,786
|
|
20240119,143600,19859925290,9840,9830,9840,9800,3819
|
|
20240119,143500,19822447520,9830,9830,9840,9810,987
|
|
20240119,143400,19812754080,9830,9810,9840,9810,1061
|
|
20240119,143300,19802332580,9800,9830,9860,9770,7409
|
|
20240119,143200,19729768250,9830,9880,9890,9800,14034
|
|
20240119,143100,19591616510,9870,9920,9920,9870,5134
|
|
20240119,143000,19540868590,9920,9920,9920,9890,1516
|
|
20240119,142900,19525831480,9920,9900,9920,9890,3211
|
|
20240119,142800,19494028500,9900,9910,9920,9900,9553
|
|
20240119,142700,19399414540,9920,9930,9930,9920,2076
|
|
20240119,142600,19378817410,9920,9940,9940,9920,1617
|
|
20240119,142500,19362765340,9940,9920,9950,9920,855
|
|
20240119,142400,19354274030,9920,9960,9960,9920,1228
|
|
20240119,142300,19342078970,9960,9940,9960,9930,2268
|
|
20240119,142200,19319514910,9940,9940,9960,9920,1813
|
|
20240119,142100,19301506430,9940,9960,9960,9920,1428
|
|
20240119,142000,19287326720,9970,9990,9990,9920,1341
|
|
20240119,141900,19273984310,9990,9990,9990,9970,1399
|
|
20240119,141800,19260021800,9980,9980,10000,9970,1436
|
|
20240119,141700,19245679660,9960,9990,10000,9960,1183
|
|
20240119,141600,19233873100,9990,9990,9990,9970,1094
|
|
20240119,141500,19222946410,9990,9950,10000,9930,1232
|
|
20240119,141400,19210672050,9950,9910,9960,9910,2604
|
|
20240119,141300,19184803510,9910,9980,10000,9910,11009
|
|
20240119,141200,19075402190,9980,10010,10020,9980,2444
|
|
20240119,141100,19050975870,10020,10040,10040,10010,1678
|
|
20240119,141000,19034164650,10010,10000,10030,10000,832
|
|
20240119,140900,19025839160,10010,10050,10050,10010,1633
|
|
20240119,140800,19009464610,10050,10040,10050,10010,2459
|
|
20240119,140700,18984768520,10030,10020,10040,10000,1504
|
|
20240119,140600,18969697020,10010,10040,10060,10010,1273
|
|
20240119,140500,18956920680,10040,10030,10080,10030,1876
|
|
20240119,140400,18938059020,10030,10010,10040,10000,2124
|
|
20240119,140300,18916781150,10010,9990,10020,9970,1208
|
|
20240119,140200,18904700900,9960,9990,9990,9940,6484
|
|
20240119,140100,18840112930,9980,10000,10030,9980,1766
|
|
20240119,140000,18822445840,10020,10040,10050,10000,3028
|
|
20240119,135900,18792093340,10040,10010,10080,9950,6445
|
|
20240119,135800,18727698330,10010,10140,10160,10010,5908
|
|
20240119,135700,18668210880,10120,10090,10180,10090,4537
|
|
20240119,135600,18622240800,10090,10130,10130,10060,1032
|
|
20240119,135500,18611816180,10130,10110,10170,10020,6702
|
|
20240119,135400,18544194650,10110,10200,10210,10100,7207
|
|
20240119,135300,18471040060,10210,10180,10220,10170,4165
|
|
20240119,135200,18428565490,10150,10170,10230,10130,17339
|
|
20240119,135100,18251744370,10170,10160,10170,10150,3020
|
|
20240119,135000,18221062870,10160,10150,10160,10130,3303
|
|
20240119,134900,18187565570,10140,10140,10140,10110,2063
|
|
20240119,134800,18166676630,10140,10140,10150,10120,3983
|
|
20240119,134700,18126281190,10140,10090,10140,10090,5109
|
|
20240119,134600,18074572420,10090,10050,10110,10050,5265
|
|
20240119,134500,18021471860,10050,10020,10050,10000,3813
|
|
20240119,134400,17983286020,10030,10020,10040,10010,4979
|
|
20240119,134300,17933406920,10030,10030,10040,10000,4680
|
|
20240119,134200,17886543540,10030,10020,10030,9970,4452
|
|
20240119,134100,17842080500,10020,10030,10050,9970,6456
|
|
20240119,134000,17777491540,10030,10020,10040,10000,2672
|
|
20240119,133900,17750719050,10030,9980,10040,9980,5277
|
|
20240119,133800,17697895100,9970,10010,10030,9970,5510
|
|
20240119,133700,17642832900,10000,10000,10020,9910,11111
|
|
20240119,133600,17532005040,10000,10080,10080,10000,6027
|
|
20240119,133500,17471533230,10070,10040,10080,10020,5562
|
|
20240119,133400,17415643850,10050,10070,10080,9960,19824
|
|
20240119,133300,17217112660,10070,10190,10190,10060,17439
|
|
20240119,133200,17040637310,10180,10270,10270,10170,11489
|
|
20240119,133100,16923380300,10270,10220,10270,10180,4797
|
|
20240119,133000,16874277300,10220,10160,10240,10140,34415
|
|
20240119,132900,16524443210,10170,10330,10380,10160,14164
|
|
20240119,132800,16379603560,10270,10360,10390,10250,13360
|
|
20240119,132700,16241624000,10360,10390,10420,10260,27940
|
|
20240119,132600,15952776400,10380,10510,10540,10370,38342
|
|
20240119,132500,15551589990,10510,10560,10620,10500,22799
|
|
20240119,132400,15310575700,10560,10520,10560,10480,19651
|
|
20240119,132300,15103976960,10540,10450,10600,10450,28971
|
|
20240119,132200,14798799570,10470,10450,10550,10420,42477
|
|
20240119,132100,14353296200,10450,10390,10450,10390,47308
|
|
20240119,132000,13859728090,10420,10300,10420,10300,32031
|
|
20240119,131900,13527476100,10310,10290,10310,10250,15525
|
|
20240119,131800,13367728590,10290,10260,10290,10250,11976
|
|
20240119,131700,13244702120,10250,10220,10260,10210,7928
|
|
20240119,131600,13163502790,10220,10190,10220,10190,1556
|
|
20240119,131500,13147606920,10170,10200,10230,10170,5255
|
|
20240119,131400,13093924420,10200,10250,10250,10120,3838
|
|
20240119,131300,13054743710,10250,10230,10250,10230,2898
|
|
20240119,131200,13025070620,10230,10200,10230,10180,3528
|
|
20240119,131100,12989086030,10190,10170,10200,10160,2405
|
|
20240119,131000,12964598180,10170,10120,10210,10120,4341
|
|
20240119,130900,12920374380,10120,10120,10170,10120,3782
|
|
20240119,130800,12882038020,10110,10150,10150,10100,1923
|
|
20240119,130700,12862570170,10170,10190,10200,10090,8944
|
|
20240119,130600,12772062080,10180,10180,10210,10170,3241
|
|
20240119,130500,12739064630,10180,10210,10210,10180,1970
|
|
20240119,130400,12718970920,10180,10200,10210,10170,1255
|
|
20240119,130300,12706186980,10220,10160,10270,10110,9946
|
|
20240119,130200,12605127320,10160,10270,10270,10160,10680
|
|
20240119,130100,12496162190,10270,10240,10300,10230,6963
|
|
20240119,130000,12424702410,10240,10170,10240,10160,7026
|
|
20240119,125900,12353001050,10170,10190,10200,10150,5974
|
|
20240119,125800,12292207800,10200,10260,10280,10150,12009
|
|
20240119,125700,12169622450,10300,10190,10320,10180,31157
|
|
20240119,125600,11850113180,10190,10120,10190,10110,15070
|
|
20240119,125500,11697203280,10120,10080,10120,10080,7233
|
|
20240119,125400,11624089720,10080,10060,10080,10030,3560
|
|
20240119,125300,11588275030,10080,10070,10080,10040,1637
|
|
20240119,125200,11571809360,10070,10020,10070,10020,3457
|
|
20240119,125100,11537042760,10010,10010,10030,10000,783
|
|
20240119,125000,11529203830,10000,10020,10030,10000,3684
|
|
20240119,124900,11492341720,10020,10090,10090,9980,6362
|
|
20240119,124800,11428524750,10090,10080,10100,10060,6160
|
|
20240119,124700,11366412050,10080,10100,10100,10070,4788
|
|
20240119,124600,11318107620,10100,10140,10150,10040,9085
|
|
20240119,124500,11226277040,10140,10000,10140,10000,17783
|
|
20240119,124400,11047456780,10000,9980,10000,9980,1083
|
|
20240119,124300,11036641900,9980,9990,10000,9980,2673
|
|
20240119,124200,11009936470,10000,10000,10000,9990,2772
|
|
20240119,124100,10982227680,10000,10000,10000,9990,6463
|
|
20240119,124000,10917605760,10000,10000,10000,9990,673
|
|
20240119,123900,10910877370,10000,10000,10000,9990,1011
|
|
20240119,123800,10900772920,10000,9990,10000,9990,2102
|
|
20240119,123700,10879753810,9990,9990,10000,9990,4526
|
|
20240119,123600,10834532320,9990,9990,9990,9980,1067
|
|
20240119,123500,10823873930,9970,9990,9990,9970,3120
|
|
20240119,123400,10792747740,9990,9970,9990,9960,2893
|
|
20240119,123300,10763880650,9970,9960,9970,9960,2172
|
|
20240119,123200,10742236070,9960,9960,9960,9960,300
|
|
20240119,123100,10739248070,9960,9970,9970,9950,747
|
|
20240119,123000,10731805410,9960,9960,9970,9950,1086
|
|
20240119,122900,10720986360,9950,9950,9960,9950,1312
|
|
20240119,122800,10707920240,9950,9900,9950,9860,1286
|
|
20240119,122700,10695162560,9900,9960,9960,9830,2683
|
|
20240119,122600,10668594150,9950,9950,9960,9950,1425
|
|
20240119,122500,10654410960,9950,9950,9950,9930,410
|
|
20240119,122400,10650334880,9950,9950,9950,9940,815
|
|
20240119,122300,10642226520,9940,9950,9970,9940,1764
|
|
20240119,122200,10624670560,9960,9960,9970,9940,296
|
|
20240119,122100,10621721140,9970,9960,9970,9950,1910
|
|
20240119,122000,10602696900,9960,9960,9960,9950,792
|
|
20240119,121900,10594810150,9950,9960,9970,9940,287
|
|
20240119,121800,10591952880,9960,9950,9960,9950,704
|
|
20240119,121700,10584941940,9960,9940,9960,9930,251
|
|
20240119,121600,10582444790,9940,9950,9960,9940,2285
|
|
20240119,121500,10559708440,9950,9930,9950,9910,1253
|
|
20240119,121400,10547260160,9930,9910,9930,9910,513
|
|
20240119,121300,10542172020,9910,9910,9910,9900,1762
|
|
20240119,121200,10524714230,9910,9900,9910,9890,1250
|
|
20240119,121100,10512337550,9900,9890,9900,9880,1515
|
|
20240119,121000,10497348900,9890,9890,9890,9890,311
|
|
20240119,120900,10494273110,9840,9900,9900,9840,927
|
|
20240119,120800,10485116690,9870,9880,9890,9870,2985
|
|
20240119,120700,10455618640,9870,9850,9890,9850,1378
|
|
20240119,120600,10442017460,9850,9890,9890,9850,1043
|
|
20240119,120500,10431721860,9900,9900,9900,9870,990
|
|
20240119,120400,10421926480,9900,9890,9900,9890,519
|
|
20240119,120300,10416789570,9880,9880,9910,9880,916
|
|
20240119,120200,10407732560,9880,9900,9900,9870,508
|
|
20240119,120100,10402705680,9870,9870,9900,9870,977
|
|
20240119,120000,10393055250,9870,9900,9900,9820,2123
|
|
20240119,115900,10372109710,9900,9930,9930,9900,672
|
|
20240119,115800,10365450870,9930,9940,9950,9910,1379
|
|
20240119,115700,10351763330,9930,9930,9950,9930,1219
|
|
20240119,115600,10339648720,9950,9940,9950,9930,757
|
|
20240119,115500,10332124200,9950,9950,9950,9940,298
|
|
20240119,115400,10329159840,9940,9930,9940,9930,1027
|
|
20240119,115300,10318951810,9930,9910,9940,9910,701
|
|
20240119,115200,10311990670,9910,9910,9930,9900,825
|
|
20240119,115100,10303813690,9910,9920,9920,9900,547
|
|
20240119,115000,10298391730,9940,9950,9950,9910,3713
|
|
20240119,114900,10261491360,9950,9930,9950,9930,1397
|
|
20240119,114800,10247595520,9930,9950,9950,9930,2122
|
|
20240119,114700,10226493100,9950,9940,9950,9940,1474
|
|
20240119,114600,10211834600,9940,9940,9950,9930,2022
|
|
20240119,114500,10191731070,9940,9900,9940,9900,2175
|
|
20240119,114400,10170159280,9900,9900,9900,9890,2144
|
|
20240119,114300,10148933700,9900,9890,9900,9880,1755
|
|
20240119,114200,10131568510,9880,9890,9900,9880,1772
|
|
20240119,114100,10114054680,9890,9890,9890,9890,734
|
|
20240119,114000,10106795420,9890,9890,9890,9860,231
|
|
20240119,113900,10104512500,9890,9870,9890,9870,1324
|
|
20240119,113800,10091429920,9880,9860,9880,9840,515
|
|
20240119,113700,10086346350,9840,9880,9890,9830,2524
|
|
20240119,113600,10061476220,9880,9890,9890,9870,836
|
|
20240119,113500,10053210280,9890,9870,9890,9870,1027
|
|
20240119,113400,10043065440,9870,9870,9880,9870,688
|
|
20240119,113300,10036273330,9870,9860,9870,9850,335
|
|
20240119,113200,10032967890,9850,9840,9870,9840,726
|
|
20240119,113100,10025811340,9850,9850,9860,9850,1018
|
|
20240119,113000,10015777280,9850,9860,9860,9850,430
|
|
20240119,112900,10011538440,9860,9820,9870,9820,478
|
|
20240119,112800,10006834880,9830,9850,9860,9820,1279
|
|
20240119,112700,9994252960,9850,9880,9880,9810,10779
|
|
20240119,112600,9888432870,9880,9870,9880,9870,396
|
|
20240119,112500,9884521020,9870,9870,9880,9830,1042
|
|
20240119,112400,9874239040,9870,9860,9890,9830,1913
|
|
20240119,112300,9855376400,9850,9860,9860,9850,731
|
|
20240119,112200,9848171140,9860,9850,9860,9850,653
|
|
20240119,112100,9841737140,9850,9850,9870,9820,1607
|
|
20240119,112000,9825904630,9850,9820,9850,9810,1199
|
|
20240119,111900,9814109300,9790,9820,9840,9780,838
|
|
20240119,111800,9805883050,9840,9810,9840,9790,1621
|
|
20240119,111700,9789982510,9790,9800,9800,9780,3628
|
|
20240119,111600,9754439100,9800,9790,9800,9770,1691
|
|
20240119,111500,9737902150,9790,9870,9870,9790,4377
|
|
20240119,111400,9694925140,9870,9880,9880,9810,2029
|
|
20240119,111300,9674943570,9880,9880,9880,9870,790
|
|
20240119,111200,9667138490,9880,9830,9880,9830,606
|
|
20240119,111100,9661167370,9830,9840,9840,9820,1055
|
|
20240119,111000,9650791880,9840,9830,9860,9830,1920
|
|
20240119,110900,9631868500,9830,9850,9860,9810,2992
|
|
20240119,110800,9602421380,9850,9820,9850,9820,690
|
|
20240119,110700,9595631570,9830,9830,9840,9820,1488
|
|
20240119,110600,9581000900,9830,9800,9830,9780,2916
|
|
20240119,110500,9552412640,9800,9740,9800,9730,2230
|
|
20240119,110400,9530631980,9730,9880,9880,9710,8247
|
|
20240119,110300,9449955200,9870,9860,9890,9860,2213
|
|
20240119,110200,9428089370,9850,9830,9850,9830,1026
|
|
20240119,110100,9417989760,9830,9830,9850,9820,1410
|
|
20240119,110000,9404126800,9830,9820,9830,9780,2871
|
|
20240119,105900,9375982060,9800,9820,9820,9780,3341
|
|
20240119,105800,9343214960,9820,9820,9820,9780,2260
|
|
20240119,105700,9321066140,9820,9820,9830,9800,1973
|
|
20240119,105600,9301701660,9820,9820,9820,9790,3154
|
|
20240119,105500,9270758260,9820,9820,9820,9770,2245
|
|
20240119,105400,9248792630,9820,9840,9840,9730,14124
|
|
20240119,105300,9110836420,9840,9810,9860,9810,2477
|
|
20240119,105200,9086450800,9810,9800,9840,9780,5699
|
|
20240119,105100,9030606420,9780,9890,9900,9780,10100
|
|
20240119,105000,8931335820,9890,9920,9920,9850,3707
|
|
20240119,104900,8894655260,9920,9920,9940,9910,1794
|
|
20240119,104800,8876853900,9930,9940,9940,9900,1649
|
|
20240119,104700,8860492540,9940,9910,9940,9890,1285
|
|
20240119,104600,8847765150,9940,9880,9950,9870,1899
|
|
20240119,104500,8828955340,9880,9930,9960,9860,4247
|
|
20240119,104400,8786898090,9930,9920,9950,9900,3295
|
|
20240119,104300,8754220690,9920,9980,9990,9920,7537
|
|
20240119,104200,8679347660,9940,9970,9970,9910,4352
|
|
20240119,104100,8636040500,9960,9970,10000,9960,2452
|
|
20240119,104000,8611574870,9960,9990,9990,9950,3736
|
|
20240119,103900,8574307340,9990,10120,10130,9910,22388
|
|
20240119,103800,8350700630,10120,10000,10150,10000,36928
|
|
20240119,103700,7979459380,10000,9960,10000,9950,11982
|
|
20240119,103600,7859804420,9960,9940,9960,9930,7868
|
|
20240119,103500,7781536540,9940,9940,9950,9930,2710
|
|
20240119,103400,7754604060,9940,9940,9960,9920,3677
|
|
20240119,103300,7718050570,9930,9940,9960,9930,1596
|
|
20240119,103200,7702176250,9940,9940,9960,9940,3730
|
|
20240119,103100,7665067740,9950,9890,9950,9880,2489
|
|
20240119,103000,7640386490,9890,9920,9930,9830,5499
|
|
20240119,102900,7586047710,9920,9910,9980,9910,3237
|
|
20240119,102800,7553883560,9900,9970,9980,9810,8433
|
|
20240119,102700,7470399630,9980,9900,10000,9900,34930
|
|
20240119,102600,7122122960,9930,9940,9950,9870,6702
|
|
20240119,102500,7055574320,9940,9830,9940,9820,37616
|
|
20240119,102400,6683810160,9820,9830,9830,9820,2322
|
|
20240119,102300,6660998780,9830,9810,9830,9810,2450
|
|
20240119,102200,6636940140,9810,9790,9830,9790,1227
|
|
20240119,102100,6624907060,9790,9810,9830,9630,5351
|
|
20240119,102000,6572782240,9830,9840,9860,9810,5416
|
|
20240119,101900,6519499350,9860,9810,9860,9810,9116
|
|
20240119,101800,6429846550,9810,9780,9820,9770,3392
|
|
20240119,101700,6396607870,9790,9800,9820,9760,5561
|
|
20240119,101600,6342133350,9800,9780,9820,9680,7482
|
|
20240119,101500,6269108360,9750,9790,9800,9750,1773
|
|
20240119,101400,6251764290,9790,9820,9820,9790,2039
|
|
20240119,101300,6231781610,9820,9780,9830,9770,14260
|
|
20240119,101200,6092328640,9790,9730,9830,9730,11765
|
|
20240119,101100,5977238560,9740,9750,9770,9720,3090
|
|
20240119,101000,5947095910,9750,9720,9760,9670,2199
|
|
20240119,100900,5925718050,9710,9640,9710,9610,3734
|
|
20240119,100800,5889660940,9640,9600,9640,9500,5065
|
|
20240119,100700,5841105200,9610,9660,9660,9500,4439
|
|
20240119,100600,5798620580,9660,9770,9770,9660,3744
|
|
20240119,100500,5762287550,9740,9670,9780,9660,6460
|
|
20240119,100400,5699380600,9670,9610,9680,9600,2160
|
|
20240119,100300,5678576170,9590,9570,9630,9530,4406
|
|
20240119,100200,5636439650,9630,9600,9630,9480,12789
|
|
20240119,100100,5514313110,9600,9690,9690,9600,4580
|
|
20240119,100000,5470163130,9690,9790,9790,9690,3891
|
|
20240119,095900,5432227640,9800,9730,9820,9710,17330
|
|
20240119,095800,5262661510,9730,9730,9780,9700,7924
|
|
20240119,095700,5185398790,9730,9720,9730,9640,17222
|
|
20240119,095600,5018349560,9720,9660,9720,9590,19304
|
|
20240119,095500,4831846520,9650,9820,9880,9650,31919
|
|
20240119,095400,4518899540,9810,9740,9810,9740,13674
|
|
20240119,095300,4385078040,9740,9800,9820,9730,39497
|
|
20240119,095200,3998373540,9810,9720,9830,9720,58702
|
|
20240119,095100,3424979010,9630,9630,9630,9630,0
|
|
20240119,095000,3424979010,9630,9630,9630,9630,0
|
|
20240119,094900,3424979010,9630,9630,9630,9570,8664
|
|
20240119,094800,3341656340,9620,9570,9620,9570,12579
|
|
20240119,094700,3220957010,9570,9550,9570,9530,5494
|
|
20240119,094600,3168444920,9550,9530,9550,9530,2004
|
|
20240119,094500,3149325410,9530,9510,9530,9500,2415
|
|
20240119,094400,3126341320,9510,9530,9530,9500,4681
|
|
20240119,094300,3081758160,9530,9520,9560,9510,5288
|
|
20240119,094200,3031341320,9510,9510,9510,9490,2549
|
|
20240119,094100,3007117770,9510,9550,9570,9450,5424
|
|
20240119,094000,2955520240,9550,9460,9550,9440,27600
|
|
20240119,093900,2692893950,9470,9470,9470,9440,4222
|
|
20240119,093800,2652984720,9460,9480,9490,9460,2866
|
|
20240119,093700,2625836150,9480,9490,9500,9480,2819
|
|
20240119,093600,2599096420,9500,9460,9500,9460,5241
|
|
20240119,093500,2549398270,9450,9430,9460,9410,2640
|
|
20240119,093400,2524485700,9440,9420,9440,9390,5096
|
|
20240119,093300,2476498700,9420,9450,9460,9400,3042
|
|
20240119,093200,2447839900,9460,9490,9510,9360,6243
|
|
20240119,093100,2388910320,9470,9480,9510,9350,20107
|
|
20240119,093000,2198410720,9480,9460,9480,9440,6218
|
|
20240119,092900,2139543740,9460,9470,9470,9450,4281
|
|
20240119,092800,2099054590,9470,9430,9470,9420,8654
|
|
20240119,092700,2017309120,9430,9380,9430,9370,4215
|
|
20240119,092600,1977620740,9380,9420,9440,9380,3082
|
|
20240119,092500,1948678570,9430,9430,9470,9390,13194
|
|
20240119,092400,1824340990,9430,9410,9430,9370,5791
|
|
20240119,092300,1769934060,9400,9450,9450,9390,4225
|
|
20240119,092200,1730165130,9410,9450,9470,9390,4526
|
|
20240119,092100,1687432850,9470,9430,9470,9390,6661
|
|
20240119,092000,1624524260,9430,9390,9440,9350,9164
|
|
20240119,091900,1538367120,9390,9360,9440,9350,11597
|
|
20240119,091800,1429278020,9360,9350,9380,9350,3517
|
|
20240119,091700,1396380620,9350,9380,9420,9350,6366
|
|
20240119,091600,1336642910,9370,9340,9430,9300,5026
|
|
20240119,091500,1289591290,9310,9370,9450,9310,15962
|
|
20240119,091400,1139316470,9400,9410,9440,9260,17102
|
|
20240119,091300,978518930,9420,9230,9440,9230,24245
|
|
20240119,091200,751724490,9200,9230,9240,9200,4530
|
|
20240119,091100,709905200,9230,9200,9250,9180,4855
|
|
20240119,091000,665112420,9200,9170,9230,9170,5139
|
|
20240119,090900,617847290,9170,9230,9230,9160,2451
|
|
20240119,090800,595285410,9230,9160,9230,9120,8713
|
|
20240119,090700,515194430,9160,9140,9200,9100,11440
|
|
20240119,090600,410297280,9100,9100,9170,9100,17166
|
|
20240119,090500,253555110,9100,9000,9100,9000,8637
|
|
20240119,090400,175570430,9000,8900,9010,8890,7090
|
|
20240119,090300,112133470,8890,8820,8900,8820,3227
|
|
20240119,090200,83513540,8810,8760,8810,8690,3985
|
|
20240119,090100,48606210,8760,8760,8760,8700,1489
|
|
20240119,090000,35598790,8740,8760,8760,8740,3564
|