722 lines
39 KiB
CSV
722 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,205900,17518089730,13740,13740,13740,13740,15621
|
|
20240112,205800,17518089730,13740,13740,13740,13740,0
|
|
20240112,205700,17518089730,13740,13740,13740,13740,0
|
|
20240112,205600,17518089730,13740,13740,13740,13740,0
|
|
20240112,205500,17518089730,13740,13740,13740,13740,0
|
|
20240112,205400,17518089730,13740,13740,13740,13740,0
|
|
20240112,205300,17518089730,13740,13740,13740,13740,0
|
|
20240112,205200,17518089730,13740,13740,13740,13740,0
|
|
20240112,205100,17518089730,13740,13740,13740,13740,0
|
|
20240112,205000,17518089730,13740,13740,13740,13740,0
|
|
20240112,204900,17518089730,13740,13740,13740,13740,0
|
|
20240112,204800,17518089730,13740,13740,13740,13740,0
|
|
20240112,204700,17518089730,13740,13740,13740,13740,0
|
|
20240112,204600,17518089730,13740,13740,13740,13740,0
|
|
20240112,204500,17518089730,13740,13740,13740,13740,0
|
|
20240112,204400,17518089730,13740,13740,13740,13740,0
|
|
20240112,204300,17518089730,13740,13740,13740,13740,0
|
|
20240112,204200,17518089730,13740,13740,13740,13740,0
|
|
20240112,204100,17518089730,13740,13740,13740,13740,0
|
|
20240112,204000,17518089730,13740,13740,13740,13740,0
|
|
20240112,203900,17518089730,13740,13740,13740,13740,0
|
|
20240112,203800,17518089730,13740,13740,13740,13740,0
|
|
20240112,203700,17518089730,13740,13740,13740,13740,0
|
|
20240112,203600,17518089730,13740,13740,13740,13740,0
|
|
20240112,203500,17518089730,13740,13740,13740,13740,0
|
|
20240112,203400,17518089730,13740,13740,13740,13740,0
|
|
20240112,203300,17518089730,13740,13740,13740,13740,0
|
|
20240112,203200,17518089730,13740,13740,13740,13740,0
|
|
20240112,203100,17518089730,13740,13740,13740,13740,0
|
|
20240112,203000,17518089730,13740,13740,13740,13740,0
|
|
20240112,202900,17518089730,13740,13740,13740,13740,15621
|
|
20240112,202800,17518089730,13740,13740,13740,13740,0
|
|
20240112,202700,17518089730,13740,13740,13740,13740,0
|
|
20240112,202600,17518089730,13740,13740,13740,13740,0
|
|
20240112,202500,17518089730,13740,13740,13740,13740,0
|
|
20240112,202400,17518089730,13740,13740,13740,13740,0
|
|
20240112,202300,17518089730,13740,13740,13740,13740,0
|
|
20240112,202200,17518089730,13740,13740,13740,13740,0
|
|
20240112,202100,17518089730,13740,13740,13740,13740,0
|
|
20240112,202000,17518089730,13740,13740,13740,13740,0
|
|
20240112,201900,17518089730,13740,13740,13740,13740,0
|
|
20240112,201800,17518089730,13740,13740,13740,13740,0
|
|
20240112,201700,17518089730,13740,13740,13740,13740,0
|
|
20240112,201600,17518089730,13740,13740,13740,13740,0
|
|
20240112,201500,17518089730,13740,13740,13740,13740,0
|
|
20240112,201400,17518089730,13740,13740,13740,13740,0
|
|
20240112,201300,17518089730,13740,13740,13740,13740,0
|
|
20240112,201200,17518089730,13740,13740,13740,13740,0
|
|
20240112,201100,17518089730,13740,13740,13740,13740,0
|
|
20240112,201000,17518089730,13740,13740,13740,13740,0
|
|
20240112,200900,17518089730,13740,13740,13740,13740,0
|
|
20240112,200800,17518089730,13740,13740,13740,13740,0
|
|
20240112,200700,17518089730,13740,13740,13740,13740,0
|
|
20240112,200600,17518089730,13740,13740,13740,13740,0
|
|
20240112,200500,17518089730,13740,13740,13740,13740,0
|
|
20240112,200400,17518089730,13740,13740,13740,13740,0
|
|
20240112,200300,17518089730,13740,13740,13740,13740,0
|
|
20240112,200200,17518089730,13740,13740,13740,13740,0
|
|
20240112,200100,17518089730,13740,13740,13740,13740,0
|
|
20240112,200000,17518089730,13740,13740,13740,13740,0
|
|
20240112,195900,17518089730,13740,13740,13740,13740,15621
|
|
20240112,195800,17518089730,13740,13740,13740,13740,0
|
|
20240112,195700,17518089730,13740,13740,13740,13740,0
|
|
20240112,195600,17518089730,13740,13740,13740,13740,0
|
|
20240112,195500,17518089730,13740,13740,13740,13740,0
|
|
20240112,195400,17518089730,13740,13740,13740,13740,0
|
|
20240112,195300,17518089730,13740,13740,13740,13740,0
|
|
20240112,195200,17518089730,13740,13740,13740,13740,0
|
|
20240112,195100,17518089730,13740,13740,13740,13740,0
|
|
20240112,195000,17518089730,13740,13740,13740,13740,0
|
|
20240112,194900,17518089730,13740,13740,13740,13740,0
|
|
20240112,194800,17518089730,13740,13740,13740,13740,0
|
|
20240112,194700,17518089730,13740,13740,13740,13740,0
|
|
20240112,194600,17518089730,13740,13740,13740,13740,0
|
|
20240112,194500,17518089730,13740,13740,13740,13740,0
|
|
20240112,194400,17518089730,13740,13740,13740,13740,0
|
|
20240112,194300,17518089730,13740,13740,13740,13740,0
|
|
20240112,194200,17518089730,13740,13740,13740,13740,0
|
|
20240112,194100,17518089730,13740,13740,13740,13740,0
|
|
20240112,194000,17518089730,13740,13740,13740,13740,0
|
|
20240112,193900,17518089730,13740,13740,13740,13740,0
|
|
20240112,193800,17518089730,13740,13740,13740,13740,0
|
|
20240112,193700,17518089730,13740,13740,13740,13740,0
|
|
20240112,193600,17518089730,13740,13740,13740,13740,0
|
|
20240112,193500,17518089730,13740,13740,13740,13740,0
|
|
20240112,193400,17518089730,13740,13740,13740,13740,0
|
|
20240112,193300,17518089730,13740,13740,13740,13740,0
|
|
20240112,193200,17518089730,13740,13740,13740,13740,0
|
|
20240112,193100,17518089730,13740,13740,13740,13740,0
|
|
20240112,193000,17518089730,13740,13740,13740,13740,0
|
|
20240112,192900,17518089730,13740,13740,13740,13740,15621
|
|
20240112,192800,17518089730,13740,13740,13740,13740,0
|
|
20240112,192700,17518089730,13740,13740,13740,13740,0
|
|
20240112,192600,17518089730,13740,13740,13740,13740,0
|
|
20240112,192500,17518089730,13740,13740,13740,13740,0
|
|
20240112,192400,17518089730,13740,13740,13740,13740,0
|
|
20240112,192300,17518089730,13740,13740,13740,13740,0
|
|
20240112,192200,17518089730,13740,13740,13740,13740,0
|
|
20240112,192100,17518089730,13740,13740,13740,13740,0
|
|
20240112,192000,17518089730,13740,13740,13740,13740,0
|
|
20240112,191900,17518089730,13740,13740,13740,13740,0
|
|
20240112,191800,17518089730,13740,13740,13740,13740,0
|
|
20240112,191700,17518089730,13740,13740,13740,13740,0
|
|
20240112,191600,17518089730,13740,13740,13740,13740,0
|
|
20240112,191500,17518089730,13740,13740,13740,13740,0
|
|
20240112,191400,17518089730,13740,13740,13740,13740,0
|
|
20240112,191300,17518089730,13740,13740,13740,13740,0
|
|
20240112,191200,17518089730,13740,13740,13740,13740,0
|
|
20240112,191100,17518089730,13740,13740,13740,13740,0
|
|
20240112,191000,17518089730,13740,13740,13740,13740,0
|
|
20240112,190900,17518089730,13740,13740,13740,13740,0
|
|
20240112,190800,17518089730,13740,13740,13740,13740,0
|
|
20240112,190700,17518089730,13740,13740,13740,13740,0
|
|
20240112,190600,17518089730,13740,13740,13740,13740,0
|
|
20240112,190500,17518089730,13740,13740,13740,13740,0
|
|
20240112,190400,17518089730,13740,13740,13740,13740,0
|
|
20240112,190300,17518089730,13740,13740,13740,13740,0
|
|
20240112,190200,17518089730,13740,13740,13740,13740,0
|
|
20240112,190100,17518089730,13740,13740,13740,13740,0
|
|
20240112,190000,17518089730,13740,13740,13740,13740,0
|
|
20240112,185900,17518089730,13740,13740,13740,13740,15621
|
|
20240112,185800,17518089730,13740,13740,13740,13740,0
|
|
20240112,185700,17518089730,13740,13740,13740,13740,0
|
|
20240112,185600,17518089730,13740,13740,13740,13740,0
|
|
20240112,185500,17518089730,13740,13740,13740,13740,0
|
|
20240112,185400,17518089730,13740,13740,13740,13740,0
|
|
20240112,185300,17518089730,13740,13740,13740,13740,0
|
|
20240112,185200,17518089730,13740,13740,13740,13740,0
|
|
20240112,185100,17518089730,13740,13740,13740,13740,0
|
|
20240112,185000,17518089730,13740,13740,13740,13740,0
|
|
20240112,184900,17518089730,13740,13740,13740,13740,0
|
|
20240112,184800,17518089730,13740,13740,13740,13740,0
|
|
20240112,184700,17518089730,13740,13740,13740,13740,0
|
|
20240112,184600,17518089730,13740,13740,13740,13740,0
|
|
20240112,184500,17518089730,13740,13740,13740,13740,0
|
|
20240112,184400,17518089730,13740,13740,13740,13740,0
|
|
20240112,184300,17518089730,13740,13740,13740,13740,0
|
|
20240112,184200,17518089730,13740,13740,13740,13740,0
|
|
20240112,184100,17518089730,13740,13740,13740,13740,0
|
|
20240112,184000,17518089730,13740,13740,13740,13740,0
|
|
20240112,183900,17518089730,13740,13740,13740,13740,0
|
|
20240112,183800,17518089730,13740,13740,13740,13740,0
|
|
20240112,183700,17518089730,13740,13740,13740,13740,0
|
|
20240112,183600,17518089730,13740,13740,13740,13740,0
|
|
20240112,183500,17518089730,13740,13740,13740,13740,0
|
|
20240112,183400,17518089730,13740,13740,13740,13740,0
|
|
20240112,183300,17518089730,13740,13740,13740,13740,0
|
|
20240112,183200,17518089730,13740,13740,13740,13740,0
|
|
20240112,183100,17518089730,13740,13740,13740,13740,0
|
|
20240112,183000,17518089730,13740,13740,13740,13740,0
|
|
20240112,182900,17518089730,13740,13740,13740,13740,15621
|
|
20240112,182800,17518089730,13740,13740,13740,13740,0
|
|
20240112,182700,17518089730,13740,13740,13740,13740,0
|
|
20240112,182600,17518089730,13740,13740,13740,13740,0
|
|
20240112,182500,17518089730,13740,13740,13740,13740,0
|
|
20240112,182400,17518089730,13740,13740,13740,13740,0
|
|
20240112,182300,17518089730,13740,13740,13740,13740,0
|
|
20240112,182200,17518089730,13740,13740,13740,13740,0
|
|
20240112,182100,17518089730,13740,13740,13740,13740,0
|
|
20240112,182000,17518089730,13740,13740,13740,13740,0
|
|
20240112,181900,17518089730,13740,13740,13740,13740,0
|
|
20240112,181800,17518089730,13740,13740,13740,13740,0
|
|
20240112,181700,17518089730,13740,13740,13740,13740,0
|
|
20240112,181600,17518089730,13740,13740,13740,13740,0
|
|
20240112,181500,17518089730,13740,13740,13740,13740,0
|
|
20240112,181400,17518089730,13740,13740,13740,13740,0
|
|
20240112,181300,17518089730,13740,13740,13740,13740,0
|
|
20240112,181200,17518089730,13740,13740,13740,13740,0
|
|
20240112,181100,17518089730,13740,13740,13740,13740,0
|
|
20240112,181000,17518089730,13740,13740,13740,13740,0
|
|
20240112,180900,17518089730,13740,13740,13740,13740,0
|
|
20240112,180800,17518089730,13740,13740,13740,13740,0
|
|
20240112,180700,17518089730,13740,13740,13740,13740,0
|
|
20240112,180600,17518089730,13740,13740,13740,13740,0
|
|
20240112,180500,17518089730,13740,13740,13740,13740,0
|
|
20240112,180400,17518089730,13740,13740,13740,13740,0
|
|
20240112,180300,17518089730,13740,13740,13740,13740,0
|
|
20240112,180200,17518089730,13740,13740,13740,13740,0
|
|
20240112,180100,17518089730,13740,13740,13740,13740,0
|
|
20240112,180000,17518089730,13740,13740,13740,13740,0
|
|
20240112,175900,17518089730,13740,13740,13740,13740,15621
|
|
20240112,175800,17518089730,13740,13740,13740,13740,0
|
|
20240112,175700,17518089730,13740,13740,13740,13740,0
|
|
20240112,175600,17518089730,13740,13740,13740,13740,0
|
|
20240112,175500,17518089730,13740,13740,13740,13740,0
|
|
20240112,175400,17518089730,13740,13740,13740,13740,0
|
|
20240112,175300,17518089730,13740,13740,13740,13740,0
|
|
20240112,175200,17518089730,13740,13740,13740,13740,0
|
|
20240112,175100,17518089730,13740,13740,13740,13740,0
|
|
20240112,175000,17518089730,13740,13740,13740,13740,0
|
|
20240112,174900,17518089730,13740,13740,13740,13740,0
|
|
20240112,174800,17518089730,13740,13740,13740,13740,0
|
|
20240112,174700,17518089730,13740,13740,13740,13740,0
|
|
20240112,174600,17518089730,13740,13740,13740,13740,0
|
|
20240112,174500,17518089730,13740,13740,13740,13740,0
|
|
20240112,174400,17518089730,13740,13740,13740,13740,0
|
|
20240112,174300,17518089730,13740,13740,13740,13740,0
|
|
20240112,174200,17518089730,13740,13740,13740,13740,0
|
|
20240112,174100,17518089730,13740,13740,13740,13740,0
|
|
20240112,174000,17518089730,13740,13740,13740,13740,0
|
|
20240112,173900,17518089730,13740,13740,13740,13740,0
|
|
20240112,173800,17518089730,13740,13740,13740,13740,0
|
|
20240112,173700,17518089730,13740,13740,13740,13740,0
|
|
20240112,173600,17518089730,13740,13740,13740,13740,0
|
|
20240112,173500,17518089730,13740,13740,13740,13740,0
|
|
20240112,173400,17518089730,13740,13740,13740,13740,0
|
|
20240112,173300,17518089730,13740,13740,13740,13740,0
|
|
20240112,173200,17518089730,13740,13740,13740,13740,0
|
|
20240112,173100,17518089730,13740,13740,13740,13740,0
|
|
20240112,173000,17518089730,13740,13740,13740,13740,0
|
|
20240112,172900,17518089730,13740,13740,13740,13740,15621
|
|
20240112,172800,17518089730,13740,13740,13740,13740,0
|
|
20240112,172700,17518089730,13740,13740,13740,13740,0
|
|
20240112,172600,17518089730,13740,13740,13740,13740,0
|
|
20240112,172500,17518089730,13740,13740,13740,13740,0
|
|
20240112,172400,17518089730,13740,13740,13740,13740,0
|
|
20240112,172300,17518089730,13740,13740,13740,13740,0
|
|
20240112,172200,17518089730,13740,13740,13740,13740,0
|
|
20240112,172100,17518089730,13740,13740,13740,13740,0
|
|
20240112,172000,17518089730,13740,13740,13740,13740,0
|
|
20240112,171900,17518089730,13740,13740,13740,13740,0
|
|
20240112,171800,17518089730,13740,13740,13740,13740,0
|
|
20240112,171700,17518089730,13740,13740,13740,13740,0
|
|
20240112,171600,17518089730,13740,13740,13740,13740,0
|
|
20240112,171500,17518089730,13740,13740,13740,13740,0
|
|
20240112,171400,17518089730,13740,13740,13740,13740,0
|
|
20240112,171300,17518089730,13740,13740,13740,13740,0
|
|
20240112,171200,17518089730,13740,13740,13740,13740,0
|
|
20240112,171100,17518089730,13740,13740,13740,13740,0
|
|
20240112,171000,17518089730,13740,13740,13740,13740,0
|
|
20240112,170900,17518089730,13740,13740,13740,13740,0
|
|
20240112,170800,17518089730,13740,13740,13740,13740,0
|
|
20240112,170700,17518089730,13740,13740,13740,13740,0
|
|
20240112,170600,17518089730,13740,13740,13740,13740,0
|
|
20240112,170500,17518089730,13740,13740,13740,13740,0
|
|
20240112,170400,17518089730,13740,13740,13740,13740,0
|
|
20240112,170300,17518089730,13740,13740,13740,13740,0
|
|
20240112,170200,17518089730,13740,13740,13740,13740,0
|
|
20240112,170100,17518089730,13740,13740,13740,13740,0
|
|
20240112,170000,17518089730,13740,13740,13740,13740,0
|
|
20240112,165900,17518089730,13740,13740,13740,13740,15621
|
|
20240112,165800,17518089730,13740,13740,13740,13740,0
|
|
20240112,165700,17518089730,13740,13740,13740,13740,0
|
|
20240112,165600,17518089730,13740,13740,13740,13740,0
|
|
20240112,165500,17518089730,13740,13740,13740,13740,0
|
|
20240112,165400,17518089730,13740,13740,13740,13740,0
|
|
20240112,165300,17518089730,13740,13740,13740,13740,0
|
|
20240112,165200,17518089730,13740,13740,13740,13740,0
|
|
20240112,165100,17518089730,13740,13740,13740,13740,0
|
|
20240112,165000,17518089730,13740,13740,13740,13740,0
|
|
20240112,164900,17518089730,13740,13740,13740,13740,0
|
|
20240112,164800,17518089730,13740,13740,13740,13740,0
|
|
20240112,164700,17518089730,13740,13740,13740,13740,0
|
|
20240112,164600,17518089730,13740,13740,13740,13740,0
|
|
20240112,164500,17518089730,13740,13740,13740,13740,0
|
|
20240112,164400,17518089730,13740,13740,13740,13740,0
|
|
20240112,164300,17518089730,13740,13740,13740,13740,0
|
|
20240112,164200,17518089730,13740,13740,13740,13740,0
|
|
20240112,164100,17518089730,13740,13740,13740,13740,0
|
|
20240112,164000,17518089730,13740,13740,13740,13740,0
|
|
20240112,163900,17518089730,13740,13740,13740,13740,0
|
|
20240112,163800,17518089730,13740,13740,13740,13740,0
|
|
20240112,163700,17518089730,13740,13740,13740,13740,0
|
|
20240112,163600,17518089730,13740,13740,13740,13740,0
|
|
20240112,163500,17518089730,13740,13740,13740,13740,0
|
|
20240112,163400,17518089730,13740,13740,13740,13740,0
|
|
20240112,163300,17518089730,13740,13740,13740,13740,0
|
|
20240112,163200,17518089730,13740,13740,13740,13740,0
|
|
20240112,163100,17518089730,13740,13740,13740,13740,0
|
|
20240112,163000,17518089730,13740,13740,13740,13740,0
|
|
20240112,162900,17518089730,13740,13740,13740,13740,15621
|
|
20240112,162800,17518089730,13740,13740,13740,13740,0
|
|
20240112,162700,17518089730,13740,13740,13740,13740,0
|
|
20240112,162600,17518089730,13740,13740,13740,13740,0
|
|
20240112,162500,17518089730,13740,13740,13740,13740,0
|
|
20240112,162400,17518089730,13740,13740,13740,13740,0
|
|
20240112,162300,17518089730,13740,13740,13740,13740,0
|
|
20240112,162200,17518089730,13740,13740,13740,13740,0
|
|
20240112,162100,17518089730,13740,13740,13740,13740,0
|
|
20240112,162000,17518089730,13740,13740,13740,13740,0
|
|
20240112,161900,17518089730,13740,13740,13740,13740,0
|
|
20240112,161800,17518089730,13740,13740,13740,13740,0
|
|
20240112,161700,17518089730,13740,13740,13740,13740,0
|
|
20240112,161600,17518089730,13740,13740,13740,13740,0
|
|
20240112,161500,17518089730,13740,13740,13740,13740,0
|
|
20240112,161400,17518089730,13740,13740,13740,13740,0
|
|
20240112,161300,17518089730,13740,13740,13740,13740,0
|
|
20240112,161200,17518089730,13740,13740,13740,13740,0
|
|
20240112,161100,17518089730,13740,13740,13740,13740,0
|
|
20240112,161000,17518089730,13740,13740,13740,13740,0
|
|
20240112,160900,17518089730,13740,13740,13740,13740,0
|
|
20240112,160800,17518089730,13740,13740,13740,13740,0
|
|
20240112,160700,17518089730,13740,13740,13740,13740,0
|
|
20240112,160600,17518089730,13740,13740,13740,13740,0
|
|
20240112,160500,17518089730,13740,13740,13740,13740,0
|
|
20240112,160400,17518089730,13740,13740,13740,13740,0
|
|
20240112,160300,17518089730,13740,13740,13740,13740,0
|
|
20240112,160200,17518089730,13740,13740,13740,13740,0
|
|
20240112,160100,17518089730,13740,13740,13740,13740,0
|
|
20240112,160000,17518089730,13740,13740,13740,13740,0
|
|
20240112,155900,17518089730,13740,13740,13740,13740,15621
|
|
20240112,155800,17518089730,13740,13740,13740,13740,0
|
|
20240112,155700,17518089730,13740,13740,13740,13740,0
|
|
20240112,155600,17518089730,13740,13740,13740,13740,0
|
|
20240112,155500,17518089730,13740,13740,13740,13740,0
|
|
20240112,155400,17518089730,13740,13740,13740,13740,0
|
|
20240112,155300,17518089730,13740,13740,13740,13740,0
|
|
20240112,155200,17518089730,13740,13740,13740,13740,0
|
|
20240112,155100,17518089730,13740,13740,13740,13740,0
|
|
20240112,155000,17518089730,13740,13740,13740,13740,0
|
|
20240112,154900,17518089730,13740,13740,13740,13740,0
|
|
20240112,154800,17518089730,13740,13740,13740,13740,0
|
|
20240112,154700,17518089730,13740,13740,13740,13740,0
|
|
20240112,154600,17518089730,13740,13740,13740,13740,0
|
|
20240112,154500,17518089730,13740,13740,13740,13740,0
|
|
20240112,154400,17518089730,13740,13740,13740,13740,0
|
|
20240112,154300,17518089730,13740,13740,13740,13740,0
|
|
20240112,154200,17518089730,13740,13740,13740,13740,0
|
|
20240112,154100,17518089730,13740,13740,13740,13740,0
|
|
20240112,154000,17518089730,13740,13740,13740,13740,0
|
|
20240112,153900,17518089730,13740,13740,13740,13740,0
|
|
20240112,153800,17518089730,13740,13740,13740,13740,0
|
|
20240112,153700,17518089730,13740,13740,13740,13740,0
|
|
20240112,153600,17518089730,13740,13740,13740,13740,0
|
|
20240112,153500,17518089730,13740,13740,13740,13740,0
|
|
20240112,153400,17518089730,13740,13740,13740,13740,0
|
|
20240112,153300,17518089730,13740,13740,13740,13740,0
|
|
20240112,153200,17518089730,13740,13740,13740,13740,0
|
|
20240112,153100,17518089730,13740,13740,13740,13740,0
|
|
20240112,153000,17518089730,13740,13740,13740,13740,15621
|
|
20240112,152900,17303457190,13840,13840,13840,13840,0
|
|
20240112,152800,17303457190,13840,13840,13840,13840,0
|
|
20240112,152700,17303457190,13840,13840,13840,13840,0
|
|
20240112,152600,17303457190,13840,13840,13840,13840,0
|
|
20240112,152500,17303457190,13840,13840,13840,13840,0
|
|
20240112,152400,17303457190,13840,13840,13840,13840,0
|
|
20240112,152300,17303457190,13840,13840,13840,13840,0
|
|
20240112,152200,17303457190,13840,13840,13840,13840,0
|
|
20240112,152100,17303457190,13840,13840,13840,13840,0
|
|
20240112,152000,17303457190,13840,13840,13840,13840,0
|
|
20240112,151900,17303457190,13840,13850,13850,13820,2716
|
|
20240112,151800,17265896250,13860,13840,13860,13820,890
|
|
20240112,151700,17253590720,13850,13780,13850,13780,2473
|
|
20240112,151600,17219417940,13770,13770,13800,13760,750
|
|
20240112,151500,17209091960,13760,13790,13790,13760,1596
|
|
20240112,151400,17187104440,13770,13780,13790,13770,2697
|
|
20240112,151300,17149964050,13770,13790,13810,13770,2762
|
|
20240112,151200,17111900970,13790,13820,13820,13790,1129
|
|
20240112,151100,17096329460,13820,13810,13820,13790,605
|
|
20240112,151000,17087979410,13790,13860,13860,13790,7517
|
|
20240112,150900,16984114550,13860,13860,13870,13850,786
|
|
20240112,150800,16973220310,13870,13890,13890,13870,522
|
|
20240112,150700,16965978190,13890,13860,13890,13860,523
|
|
20240112,150600,16958728600,13860,13830,13860,13830,492
|
|
20240112,150500,16951921250,13860,13840,13860,13820,2743
|
|
20240112,150400,16913969680,13840,13860,13860,13830,1812
|
|
20240112,150300,16888898890,13870,13870,13870,13850,835
|
|
20240112,150200,16877330410,13870,13850,13870,13840,1621
|
|
20240112,150100,16854892520,13850,13860,13860,13850,2166
|
|
20240112,150000,16824887070,13870,13890,13890,13870,2926
|
|
20240112,145900,16784282440,13890,13890,13890,13890,54
|
|
20240112,145800,16783532380,13890,13910,13930,13890,1693
|
|
20240112,145700,16759999920,13910,13930,13930,13900,992
|
|
20240112,145600,16746202550,13910,13920,13930,13910,1674
|
|
20240112,145500,16722906620,13940,13930,13940,13920,1951
|
|
20240112,145400,16695744890,13930,13940,13940,13930,483
|
|
20240112,145300,16689012940,13940,13950,13950,13940,366
|
|
20240112,145200,16683910870,13950,13940,13950,13940,237
|
|
20240112,145100,16680604920,13940,13940,13950,13940,766
|
|
20240112,145000,16669926780,13940,13930,13940,13930,411
|
|
20240112,144900,16664198810,13940,13930,13940,13930,547
|
|
20240112,144800,16656575820,13930,13930,13930,13930,151
|
|
20240112,144700,16654472390,13930,13960,13960,13930,850
|
|
20240112,144600,16642628090,13960,13940,13960,13940,152
|
|
20240112,144500,16640508690,13940,13940,13940,13930,269
|
|
20240112,144400,16636758920,13930,13950,13990,13930,996
|
|
20240112,144300,16622846350,13950,13930,13950,13920,1153
|
|
20240112,144200,16606785810,13930,13930,13940,13930,858
|
|
20240112,144100,16594833740,13930,13940,13940,13930,1768
|
|
20240112,144000,16570201110,13940,13960,13960,13940,2708
|
|
20240112,143900,16532444610,13960,13950,13960,13950,429
|
|
20240112,143800,16526456610,13950,13950,13950,13950,455
|
|
20240112,143700,16520109360,13940,13950,13960,13940,1430
|
|
20240112,143600,16500172910,13960,13960,13960,13940,2454
|
|
20240112,143500,16465938970,13950,14000,14000,13950,1537
|
|
20240112,143400,16444462090,14000,13990,14000,13990,255
|
|
20240112,143300,16440893340,14000,14010,14010,14000,1647
|
|
20240112,143200,16417824660,14010,14020,14030,14010,885
|
|
20240112,143100,16405425530,14010,14020,14040,14010,553
|
|
20240112,143000,16397672060,14020,14040,14040,14020,76
|
|
20240112,142900,16396606500,14020,14010,14040,14010,1110
|
|
20240112,142800,16381042880,14010,14020,14020,14010,230
|
|
20240112,142700,16377819600,14030,14040,14040,14010,795
|
|
20240112,142600,16366672480,14040,14030,14050,14010,1279
|
|
20240112,142500,16348719060,14040,14000,14040,13990,1387
|
|
20240112,142400,16329284160,14000,13980,14000,13980,83
|
|
20240112,142300,16328122780,13980,13990,14000,13980,718
|
|
20240112,142200,16318074670,13970,13980,13980,13970,966
|
|
20240112,142100,16304578160,13980,13950,13980,13950,633
|
|
20240112,142000,16295734840,13950,13960,13960,13940,1360
|
|
20240112,141900,16276762070,13960,13970,13970,13960,68
|
|
20240112,141800,16275812510,13960,13960,13960,13940,338
|
|
20240112,141700,16271094050,13940,13940,13970,13930,859
|
|
20240112,141600,16259114520,13930,13920,13930,13920,217
|
|
20240112,141500,16256091890,13930,13930,13940,13930,775
|
|
20240112,141400,16245294360,13930,13910,13930,13910,203
|
|
20240112,141300,16242468910,13910,13920,13920,13910,425
|
|
20240112,141200,16236556170,13920,13930,13930,13920,790
|
|
20240112,141100,16225558360,13930,13950,13950,13930,661
|
|
20240112,141000,16216347900,13950,13980,13980,13950,1621
|
|
20240112,140900,16193703240,13990,13990,14000,13990,447
|
|
20240112,140800,16187449450,13980,13980,13990,13980,136
|
|
20240112,140700,16185547980,13980,14000,14000,13980,1521
|
|
20240112,140600,16164263240,14010,13980,14010,13980,1125
|
|
20240112,140500,16148519240,13980,13960,13980,13960,746
|
|
20240112,140400,16138095230,13950,13950,13950,13930,162
|
|
20240112,140300,16135835440,13950,13930,13950,13930,135
|
|
20240112,140200,16133954590,13930,13910,13950,13910,65
|
|
20240112,140100,16133049880,13910,13930,13930,13910,894
|
|
20240112,140000,16120604340,13930,13920,13930,13920,531
|
|
20240112,135900,16113212160,13920,13930,13930,13910,1163
|
|
20240112,135800,16097024160,13920,13960,13960,13920,39
|
|
20240112,135700,16096481240,13960,13930,13960,13930,302
|
|
20240112,135600,16092271670,13930,13920,13930,13910,64
|
|
20240112,135500,16091381380,13900,13930,13930,13900,2
|
|
20240112,135400,16091353550,13880,13910,13910,13880,1423
|
|
20240112,135300,16071589420,13930,13930,13930,13910,3633
|
|
20240112,135200,16021028720,13930,13930,13930,13920,1515
|
|
20240112,135100,15999930970,13930,13930,13940,13930,260
|
|
20240112,135000,15996309160,13930,13920,13960,13920,1324
|
|
20240112,134900,15977861410,13930,13910,13930,13910,183
|
|
20240112,134800,15975312280,13910,13930,13940,13910,455
|
|
20240112,134700,15968971950,13920,13890,13930,13880,3623
|
|
20240112,134600,15918641950,13890,13920,13920,13890,1476
|
|
20240112,134500,15898124800,13920,13910,13930,13910,255
|
|
20240112,134400,15894577060,13910,13910,13930,13900,1883
|
|
20240112,134300,15868393260,13910,13960,13960,13910,4543
|
|
20240112,134200,15805108000,13950,14000,14000,13950,6682
|
|
20240112,134100,15711725230,13990,14020,14020,13990,2748
|
|
20240112,134000,15673245020,14020,14020,14020,14010,1805
|
|
20240112,133900,15647946340,14010,14040,14040,14010,3199
|
|
20240112,133800,15603094070,14040,14040,14040,14030,857
|
|
20240112,133700,15591069070,14040,14040,14040,14030,214
|
|
20240112,133600,15588065110,14050,14040,14060,14020,1554
|
|
20240112,133500,15566262810,14050,14040,14050,14040,1794
|
|
20240112,133400,15541074200,14040,14070,14090,14040,1410
|
|
20240112,133300,15521253820,14100,14080,14100,14070,397
|
|
20240112,133200,15515665800,14080,14100,14110,14070,1298
|
|
20240112,133100,15497387690,14110,14120,14140,14110,425
|
|
20240112,133000,15491390160,14150,14170,14170,14110,482
|
|
20240112,132900,15484579650,14170,14070,14170,14040,4357
|
|
20240112,132800,15423169400,14070,14050,14090,14030,1844
|
|
20240112,132700,15397210480,14030,14030,14050,14030,1331
|
|
20240112,132600,15378536510,14030,14040,14060,14020,2683
|
|
20240112,132500,15340879090,14030,14030,14040,14030,667
|
|
20240112,132400,15331517270,14040,14040,14040,14030,667
|
|
20240112,132300,15322157320,14040,14090,14090,14030,906
|
|
20240112,132200,15309435160,14090,14080,14100,14020,1301
|
|
20240112,132100,15291159830,14080,14040,14080,14010,2206
|
|
20240112,132000,15260230190,14030,14000,14030,14000,861
|
|
20240112,131900,15248165800,14000,14060,14060,14000,7936
|
|
20240112,131800,15136867890,14060,14130,14130,14050,6164
|
|
20240112,131700,15050029440,14140,14100,14150,14080,2767
|
|
20240112,131600,15010990680,14090,14100,14100,14080,6325
|
|
20240112,131500,14921873920,14120,14160,14180,14100,5872
|
|
20240112,131400,14838894600,14150,14190,14240,14150,2868
|
|
20240112,131300,14798214180,14240,14130,14250,14130,4544
|
|
20240112,131200,14733777040,14140,14170,14200,14120,7984
|
|
20240112,131100,14620717680,14180,14250,14260,14160,8229
|
|
20240112,131000,14503908910,14260,14260,14300,14180,14134
|
|
20240112,130900,14302722520,14250,14300,14320,14150,25690
|
|
20240112,130800,13936211540,14300,14120,14370,14100,41857
|
|
20240112,130700,13338615440,14120,14130,14160,14100,4815
|
|
20240112,130600,13270581590,14130,14110,14280,14090,23637
|
|
20240112,130500,12934698330,14120,14200,14310,14070,44193
|
|
20240112,130400,12306014120,14190,14010,14220,14000,44501
|
|
20240112,130300,11676298530,14000,13850,14110,13850,10080
|
|
20240112,130200,11535132370,13840,13850,13850,13840,969
|
|
20240112,130100,11521712020,13850,13840,13850,13840,339
|
|
20240112,130000,11517016890,13840,13820,13840,13820,511
|
|
20240112,125900,11509950590,13810,13830,13830,13810,612
|
|
20240112,125800,11501493630,13840,13870,13870,13840,1069
|
|
20240112,125700,11486685360,13870,13860,13870,13860,182
|
|
20240112,125600,11484161750,13870,13870,13870,13870,155
|
|
20240112,125500,11482011900,13870,13880,13880,13870,147
|
|
20240112,125400,11479972540,13880,13880,13880,13870,102
|
|
20240112,125300,11478556810,13880,13840,13880,13840,1561
|
|
20240112,125200,11456936430,13850,13820,13850,13820,203
|
|
20240112,125100,11454130940,13820,13820,13820,13820,513
|
|
20240112,125000,11447041280,13820,13790,13820,13790,2960
|
|
20240112,124900,11406194270,13800,13790,13800,13780,752
|
|
20240112,124800,11395828160,13800,13790,13800,13790,141
|
|
20240112,124700,11393883530,13800,13790,13800,13790,1131
|
|
20240112,124600,11378286430,13790,13800,13800,13790,2582
|
|
20240112,124500,11342664080,13810,13810,13820,13810,1221
|
|
20240112,124400,11325801860,13820,13810,13820,13810,306
|
|
20240112,124300,11321573740,13810,13820,13820,13810,168
|
|
20240112,124200,11319253440,13820,13820,13830,13820,252
|
|
20240112,124100,11315770090,13830,13830,13830,13820,307
|
|
20240112,124000,11311526230,13830,13820,13830,13820,891
|
|
20240112,123900,11299208290,13830,13830,13830,13820,806
|
|
20240112,123800,11288061320,13840,13860,13860,13840,365
|
|
20240112,123700,11283007070,13860,13860,13860,13860,3
|
|
20240112,123600,11282965490,13860,13860,13860,13860,0
|
|
20240112,123500,11282965490,13860,13860,13860,13860,150
|
|
20240112,123400,11280886490,13870,13870,13870,13860,131
|
|
20240112,123300,11279069690,13880,13900,13910,13880,662
|
|
20240112,123200,11269869550,13900,13920,13920,13900,597
|
|
20240112,123100,11261564450,13920,13920,13920,13900,638
|
|
20240112,123000,11252685090,13920,13910,13920,13910,632
|
|
20240112,122900,11243891990,13900,13920,13920,13900,499
|
|
20240112,122800,11236953080,13920,13920,13920,13920,591
|
|
20240112,122700,11228726360,13920,13910,13920,13910,342
|
|
20240112,122600,11223967060,13910,13910,13910,13910,1055
|
|
20240112,122500,11209292010,13910,13900,13910,13880,87
|
|
20240112,122400,11208082740,13900,13920,13920,13860,910
|
|
20240112,122300,11195443010,13900,13910,13920,13900,488
|
|
20240112,122200,11188656020,13900,13900,13910,13890,413
|
|
20240112,122100,11182916290,13900,13900,13900,13890,809
|
|
20240112,122000,11171675770,13900,13880,13900,13870,1182
|
|
20240112,121900,11155261410,13870,13870,13870,13860,319
|
|
20240112,121800,11150837940,13860,13860,13860,13860,176
|
|
20240112,121700,11148398580,13860,13860,13860,13860,0
|
|
20240112,121600,11148398580,13860,13860,13860,13850,68
|
|
20240112,121500,11147456140,13870,13860,13870,13860,9
|
|
20240112,121400,11147331320,13870,13860,13870,13860,3
|
|
20240112,121300,11147289730,13870,13870,13870,13870,9
|
|
20240112,121200,11147164900,13850,13860,13860,13850,3
|
|
20240112,121100,11147123340,13870,13850,13870,13820,61
|
|
20240112,121000,11146279060,13830,13830,13830,13830,20
|
|
20240112,120900,11146002460,13810,13820,13820,13810,1015
|
|
20240112,120800,11131983570,13820,13840,13840,13820,751
|
|
20240112,120700,11121597960,13860,13830,13860,13830,295
|
|
20240112,120600,11117518080,13840,13840,13840,13840,400
|
|
20240112,120500,11111982080,13840,13870,13870,13830,159
|
|
20240112,120400,11109778610,13870,13830,13870,13830,500
|
|
20240112,120300,11102863570,13820,13850,13850,13820,956
|
|
20240112,120200,11089639080,13850,13870,13870,13850,211
|
|
20240112,120100,11086714890,13870,13870,13880,13870,73
|
|
20240112,120000,11085702170,13870,13870,13870,13870,10
|
|
20240112,115900,11085563470,13870,13890,13890,13850,800
|
|
20240112,115800,11074470190,13890,13900,13900,13880,762
|
|
20240112,115700,11063883280,13900,13910,13910,13900,5
|
|
20240112,115600,11063813750,13910,13910,13910,13910,267
|
|
20240112,115500,11060099780,13910,13890,13910,13890,103
|
|
20240112,115400,11058669070,13910,13930,13930,13890,856
|
|
20240112,115300,11046765340,13930,13920,13930,13900,546
|
|
20240112,115200,11039174580,13920,13930,13930,13900,692
|
|
20240112,115100,11029546990,13930,13930,13940,13920,945
|
|
20240112,115000,11016382340,13940,13930,13940,13930,1619
|
|
20240112,114900,10993820540,13930,13900,13930,13900,360
|
|
20240112,114800,10988810810,13910,13900,13920,13900,520
|
|
20240112,114700,10981577630,13900,13890,13900,13890,1273
|
|
20240112,114600,10963883030,13900,13890,13900,13890,1044
|
|
20240112,114500,10949373610,13890,13880,13890,13880,163
|
|
20240112,114400,10947111030,13870,13880,13880,13870,53
|
|
20240112,114300,10946375700,13880,13890,13900,13810,968
|
|
20240112,114200,10932965540,13890,13860,13890,13860,342
|
|
20240112,114100,10928217860,13860,13810,13860,13800,2252
|
|
20240112,114000,10897078100,13810,13810,13810,13810,103
|
|
20240112,113900,10895655670,13810,13820,13820,13810,20
|
|
20240112,113800,10895379430,13820,13790,13820,13790,14
|
|
20240112,113700,10895186340,13790,13780,13790,13780,745
|
|
20240112,113600,10884913340,13780,13780,13790,13780,437
|
|
20240112,113500,10878891320,13800,13820,13820,13780,166
|
|
20240112,113400,10876603380,13820,13820,13820,13770,72
|
|
20240112,113300,10875611320,13820,13790,13820,13770,388
|
|
20240112,113200,10870264550,13810,13780,13810,13770,83
|
|
20240112,113100,10869121560,13820,13820,13820,13820,33
|
|
20240112,113000,10868665500,13820,13810,13820,13760,654
|
|
20240112,112900,10859664950,13770,13770,13770,13770,253
|
|
20240112,112800,10856181140,13770,13770,13790,13760,661
|
|
20240112,112700,10847076440,13770,13780,13780,13770,168
|
|
20240112,112600,10844762300,13770,13780,13780,13770,1020
|
|
20240112,112500,10830713520,13780,13800,13800,13780,1477
|
|
20240112,112400,10810349100,13830,13820,13830,13800,1878
|
|
20240112,112300,10784421900,13820,13810,13830,13810,303
|
|
20240112,112200,10780235720,13830,13820,13830,13810,233
|
|
20240112,112100,10777017650,13810,13820,13820,13810,322
|
|
20240112,112000,10772570780,13810,13830,13830,13810,289
|
|
20240112,111900,10768574650,13830,13830,13830,13810,603
|
|
20240112,111800,10760247180,13830,13830,13830,13810,157
|
|
20240112,111700,10758078970,13830,13810,13830,13810,405
|
|
20240112,111600,10752484390,13810,13820,13830,13810,198
|
|
20240112,111500,10749747820,13830,13830,13830,13810,2265
|
|
20240112,111400,10718442540,13830,13850,13850,13830,684
|
|
20240112,111300,10708979210,13840,13850,13850,13840,1105
|
|
20240112,111200,10693681130,13850,13840,13850,13840,266
|
|
20240112,111100,10689998050,13850,13850,13860,13840,433
|
|
20240112,111000,10684001090,13860,13890,13890,13840,1655
|
|
20240112,110900,10661057410,13880,13910,13920,13880,821
|
|
20240112,110800,10649646780,13870,13920,13930,13870,430
|
|
20240112,110700,10643665830,13920,13870,13920,13860,419
|
|
20240112,110600,10637851760,13880,13930,13930,13860,2584
|
|
20240112,110500,10601936020,13930,13950,13970,13920,1428
|
|
20240112,110400,10582020080,13960,13950,13960,13930,1996
|
|
20240112,110300,10554197910,13950,13900,13970,13900,3478
|
|
20240112,110200,10505718560,13890,13890,13920,13890,2603
|
|
20240112,110100,10469530810,13900,13900,13910,13880,2944
|
|
20240112,110000,10428621670,13890,13890,13910,13880,2848
|
|
20240112,105900,10389040990,13890,13870,13890,13870,2359
|
|
20240112,105800,10356292070,13870,13860,13870,13860,1628
|
|
20240112,105700,10333722100,13850,13820,13860,13820,827
|
|
20240112,105600,10322273710,13830,13840,13840,13820,254
|
|
20240112,105500,10318760530,13820,13820,13820,13820,102
|
|
20240112,105400,10317350890,13810,13860,13860,13810,932
|
|
20240112,105300,10304448570,13870,13800,13870,13800,2377
|
|
20240112,105200,10271536930,13800,13810,13820,13800,358
|
|
20240112,105100,10266595750,13810,13800,13820,13800,139
|
|
20240112,105000,10264676320,13810,13800,13810,13790,434
|
|
20240112,104900,10258688270,13800,13810,13820,13800,280
|
|
20240112,104800,10254821430,13800,13800,13800,13800,76
|
|
20240112,104700,10253772630,13810,13820,13820,13750,772
|
|
20240112,104600,10243145420,13820,13820,13820,13770,190
|
|
20240112,104500,10240525170,13770,13820,13830,13760,220
|
|
20240112,104400,10237496410,13830,13820,13830,13760,1488
|
|
20240112,104300,10216987110,13830,13820,13830,13820,1027
|
|
20240112,104200,10202789610,13820,13820,13820,13820,181
|
|
20240112,104100,10200288190,13820,13810,13820,13810,336
|
|
20240112,104000,10195644710,13810,13750,13810,13740,912
|
|
20240112,103900,10183078680,13750,13760,13760,13750,403
|
|
20240112,103800,10177536800,13750,13760,13760,13750,83
|
|
20240112,103700,10176395140,13760,13790,13790,13760,359
|
|
20240112,103600,10171449890,13790,13790,13790,13790,206
|
|
20240112,103500,10168609150,13790,13800,13800,13790,43
|
|
20240112,103400,10168015820,13800,13750,13800,13730,853
|
|
20240112,103300,10156284950,13720,13750,13750,13720,117
|
|
20240112,103200,10154679030,13720,13760,13760,13720,402
|
|
20240112,103100,10149162370,13720,13790,13800,13720,991
|
|
20240112,103000,10135536800,13800,13810,13810,13800,817
|
|
20240112,102900,10124261790,13810,13810,13830,13810,616
|
|
20240112,102800,10115754060,13810,13850,13850,13810,1147
|
|
20240112,102700,10099894590,13850,13850,13850,13820,702
|
|
20240112,102600,10090172390,13850,13830,13850,13810,1039
|
|
20240112,102500,10075790690,13840,13800,13840,13800,448
|
|
20240112,102400,10069605050,13810,13810,13840,13810,1110
|
|
20240112,102300,10054255730,13850,13750,13850,13710,2688
|
|
20240112,102200,10017179470,13750,13730,13750,13700,72
|
|
20240112,102100,10016191820,13700,13710,13720,13700,2814
|
|
20240112,102000,9977616720,13710,13730,13730,13710,1359
|
|
20240112,101900,9958973160,13730,13730,13750,13720,282
|
|
20240112,101800,9955100200,13730,13720,13750,13720,1591
|
|
20240112,101700,9933235260,13720,13750,13750,13720,1780
|
|
20240112,101600,9908792730,13750,13780,13780,13730,2308
|
|
20240112,101500,9877040590,13780,13790,13800,13770,1669
|
|
20240112,101400,9854044520,13790,13840,13840,13760,1899
|
|
20240112,101300,9827823380,13840,13700,13850,13690,5299
|
|
20240112,101200,9754852330,13700,13670,13700,13660,1024
|
|
20240112,101100,9740841400,13650,13640,13650,13640,359
|
|
20240112,101000,9735941300,13650,13660,13670,13640,2932
|
|
20240112,100900,9695919250,13650,13620,13650,13600,2967
|
|
20240112,100800,9655499370,13620,13650,13650,13620,1167
|
|
20240112,100700,9639600080,13650,13620,13650,13590,2070
|
|
20240112,100600,9611441380,13620,13610,13620,13610,1031
|
|
20240112,100500,9597404960,13610,13650,13650,13600,1032
|
|
20240112,100400,9583355480,13650,13640,13650,13600,3930
|
|
20240112,100300,9529809190,13640,13650,13660,13630,1139
|
|
20240112,100200,9514271540,13650,13650,13650,13610,702
|
|
20240112,100100,9504706410,13650,13620,13650,13620,1347
|
|
20240112,100000,9486333850,13600,13590,13600,13580,2540
|
|
20240112,095900,9451820840,13590,13630,13640,13590,6614
|
|
20240112,095800,9361883760,13630,13600,13640,13600,661
|
|
20240112,095700,9352882560,13600,13630,13630,13590,12294
|
|
20240112,095600,9185669860,13630,13660,13660,13630,4006
|
|
20240112,095500,9131028200,13650,13690,13690,13650,2464
|
|
20240112,095400,9097358830,13690,13700,13710,13690,1195
|
|
20240112,095300,9080991760,13700,13640,13700,13640,2333
|
|
20240112,095200,9049135670,13640,13700,13700,13640,2402
|
|
20240112,095100,9016344900,13680,13710,13730,13660,2411
|
|
20240112,095000,8983335520,13700,13660,13710,13660,1491
|
|
20240112,094900,8962941790,13670,13670,13680,13670,1183
|
|
20240112,094800,8946770170,13670,13680,13680,13650,1369
|
|
20240112,094700,8928065020,13650,13620,13690,13620,1542
|
|
20240112,094600,8907014030,13620,13630,13680,13590,3287
|
|
20240112,094500,8862249730,13590,13660,13660,13590,13779
|
|
20240112,094400,8674715930,13670,13820,13820,13610,20613
|
|
20240112,094300,8392126380,13820,13820,13840,13810,4372
|
|
20240112,094200,8331716860,13810,13850,13850,13810,5268
|
|
20240112,094100,8258872450,13850,13860,13880,13830,4131
|
|
20240112,094000,8201609520,13860,13840,13870,13810,8407
|
|
20240112,093900,8085327410,13820,13930,13930,13820,7498
|
|
20240112,093800,7981179870,13930,13940,13940,13820,16801
|
|
20240112,093700,7747796310,13940,13960,13990,13940,3127
|
|
20240112,093600,7704146790,13960,14000,14000,13940,8450
|
|
20240112,093500,7586095230,14000,14120,14120,13990,18329
|
|
20240112,093400,7328873770,14120,14180,14180,14120,18603
|
|
20240112,093300,7065425960,14180,14250,14250,14180,4989
|
|
20240112,093200,6994604860,14250,14180,14280,14180,7393
|
|
20240112,093100,6889394090,14180,14230,14240,14180,6451
|
|
20240112,093000,6797840560,14230,14220,14230,14190,4813
|
|
20240112,092900,6729464370,14210,14220,14230,14180,11293
|
|
20240112,092800,6569074600,14220,14310,14310,14220,5428
|
|
20240112,092700,6491671970,14310,14230,14360,14220,10020
|
|
20240112,092600,6348170680,14220,14230,14310,14200,10789
|
|
20240112,092500,6194634660,14230,14250,14260,14190,15502
|
|
20240112,092400,5974418100,14260,14310,14360,14250,15835
|
|
20240112,092300,5747942440,14330,14340,14360,14300,16946
|
|
20240112,092200,5505175360,14350,14370,14450,14330,35240
|
|
20240112,092100,4997483710,14350,14350,14380,14270,16154
|
|
20240112,092000,4765804400,14380,14260,14420,14230,52589
|
|
20240112,091900,4009570730,14280,14290,14290,14200,16988
|
|
20240112,091800,3767493510,14280,14290,14300,14270,12210
|
|
20240112,091700,3593069660,14300,14320,14340,14270,24436
|
|
20240112,091600,3243418900,14310,14230,14400,14170,45782
|
|
20240112,091500,2589295530,14230,14220,14260,14210,17248
|
|
20240112,091400,2343556850,14220,14260,14260,14160,20293
|
|
20240112,091300,2055184010,14260,14180,14260,14180,23935
|
|
20240112,091200,1714844670,14190,14140,14190,14140,10839
|
|
20240112,091100,1561347730,14140,14170,14170,14130,19004
|
|
20240112,091000,1292452940,14150,14090,14190,14090,19963
|
|
20240112,090900,1009798230,14090,14040,14100,14010,10456
|
|
20240112,090800,862739800,14040,13960,14040,13950,5191
|
|
20240112,090700,790015200,13960,13970,13970,13930,4655
|
|
20240112,090600,725064410,13990,13990,14030,13970,3322
|
|
20240112,090500,678538070,14010,14050,14060,13960,6612
|
|
20240112,090400,585853310,14050,13990,14060,13990,4248
|
|
20240112,090300,526281380,13990,14050,14050,13970,6634
|
|
20240112,090200,433373420,14050,14000,14060,13990,6122
|
|
20240112,090100,347443970,14000,13900,14040,13860,11660
|
|
20240112,090000,184522330,13900,13920,13930,13800,12668
|