707 lines
34 KiB
CSV
707 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,204400,2378022060,9640,9640,9640,9640,1420
|
|
20240112,204300,2378022060,9640,9640,9640,9640,0
|
|
20240112,204200,2378022060,9640,9640,9640,9640,0
|
|
20240112,204100,2378022060,9640,9640,9640,9640,0
|
|
20240112,204000,2378022060,9640,9640,9640,9640,0
|
|
20240112,203900,2378022060,9640,9640,9640,9640,0
|
|
20240112,203800,2378022060,9640,9640,9640,9640,0
|
|
20240112,203700,2378022060,9640,9640,9640,9640,0
|
|
20240112,203600,2378022060,9640,9640,9640,9640,0
|
|
20240112,203500,2378022060,9640,9640,9640,9640,0
|
|
20240112,203400,2378022060,9640,9640,9640,9640,0
|
|
20240112,203300,2378022060,9640,9640,9640,9640,0
|
|
20240112,203200,2378022060,9640,9640,9640,9640,0
|
|
20240112,203100,2378022060,9640,9640,9640,9640,0
|
|
20240112,203000,2378022060,9640,9640,9640,9640,0
|
|
20240112,202900,2378022060,9640,9640,9640,9640,0
|
|
20240112,202800,2378022060,9640,9640,9640,9640,0
|
|
20240112,202700,2378022060,9640,9640,9640,9640,0
|
|
20240112,202600,2378022060,9640,9640,9640,9640,0
|
|
20240112,202500,2378022060,9640,9640,9640,9640,0
|
|
20240112,202400,2378022060,9640,9640,9640,9640,0
|
|
20240112,202300,2378022060,9640,9640,9640,9640,0
|
|
20240112,202200,2378022060,9640,9640,9640,9640,0
|
|
20240112,202100,2378022060,9640,9640,9640,9640,0
|
|
20240112,202000,2378022060,9640,9640,9640,9640,0
|
|
20240112,201900,2378022060,9640,9640,9640,9640,0
|
|
20240112,201800,2378022060,9640,9640,9640,9640,0
|
|
20240112,201700,2378022060,9640,9640,9640,9640,0
|
|
20240112,201600,2378022060,9640,9640,9640,9640,0
|
|
20240112,201500,2378022060,9640,9640,9640,9640,0
|
|
20240112,201400,2378022060,9640,9640,9640,9640,1420
|
|
20240112,201300,2378022060,9640,9640,9640,9640,0
|
|
20240112,201200,2378022060,9640,9640,9640,9640,0
|
|
20240112,201100,2378022060,9640,9640,9640,9640,0
|
|
20240112,201000,2378022060,9640,9640,9640,9640,0
|
|
20240112,200900,2378022060,9640,9640,9640,9640,0
|
|
20240112,200800,2378022060,9640,9640,9640,9640,0
|
|
20240112,200700,2378022060,9640,9640,9640,9640,0
|
|
20240112,200600,2378022060,9640,9640,9640,9640,0
|
|
20240112,200500,2378022060,9640,9640,9640,9640,0
|
|
20240112,200400,2378022060,9640,9640,9640,9640,0
|
|
20240112,200300,2378022060,9640,9640,9640,9640,0
|
|
20240112,200200,2378022060,9640,9640,9640,9640,0
|
|
20240112,200100,2378022060,9640,9640,9640,9640,0
|
|
20240112,200000,2378022060,9640,9640,9640,9640,0
|
|
20240112,195900,2378022060,9640,9640,9640,9640,0
|
|
20240112,195800,2378022060,9640,9640,9640,9640,0
|
|
20240112,195700,2378022060,9640,9640,9640,9640,0
|
|
20240112,195600,2378022060,9640,9640,9640,9640,0
|
|
20240112,195500,2378022060,9640,9640,9640,9640,0
|
|
20240112,195400,2378022060,9640,9640,9640,9640,0
|
|
20240112,195300,2378022060,9640,9640,9640,9640,0
|
|
20240112,195200,2378022060,9640,9640,9640,9640,0
|
|
20240112,195100,2378022060,9640,9640,9640,9640,0
|
|
20240112,195000,2378022060,9640,9640,9640,9640,0
|
|
20240112,194900,2378022060,9640,9640,9640,9640,0
|
|
20240112,194800,2378022060,9640,9640,9640,9640,0
|
|
20240112,194700,2378022060,9640,9640,9640,9640,0
|
|
20240112,194600,2378022060,9640,9640,9640,9640,0
|
|
20240112,194500,2378022060,9640,9640,9640,9640,0
|
|
20240112,194400,2378022060,9640,9640,9640,9640,1420
|
|
20240112,194300,2378022060,9640,9640,9640,9640,0
|
|
20240112,194200,2378022060,9640,9640,9640,9640,0
|
|
20240112,194100,2378022060,9640,9640,9640,9640,0
|
|
20240112,194000,2378022060,9640,9640,9640,9640,0
|
|
20240112,193900,2378022060,9640,9640,9640,9640,0
|
|
20240112,193800,2378022060,9640,9640,9640,9640,0
|
|
20240112,193700,2378022060,9640,9640,9640,9640,0
|
|
20240112,193600,2378022060,9640,9640,9640,9640,0
|
|
20240112,193500,2378022060,9640,9640,9640,9640,0
|
|
20240112,193400,2378022060,9640,9640,9640,9640,0
|
|
20240112,193300,2378022060,9640,9640,9640,9640,0
|
|
20240112,193200,2378022060,9640,9640,9640,9640,0
|
|
20240112,193100,2378022060,9640,9640,9640,9640,0
|
|
20240112,193000,2378022060,9640,9640,9640,9640,0
|
|
20240112,192900,2378022060,9640,9640,9640,9640,0
|
|
20240112,192800,2378022060,9640,9640,9640,9640,0
|
|
20240112,192700,2378022060,9640,9640,9640,9640,0
|
|
20240112,192600,2378022060,9640,9640,9640,9640,0
|
|
20240112,192500,2378022060,9640,9640,9640,9640,0
|
|
20240112,192400,2378022060,9640,9640,9640,9640,0
|
|
20240112,192300,2378022060,9640,9640,9640,9640,0
|
|
20240112,192200,2378022060,9640,9640,9640,9640,0
|
|
20240112,192100,2378022060,9640,9640,9640,9640,0
|
|
20240112,192000,2378022060,9640,9640,9640,9640,0
|
|
20240112,191900,2378022060,9640,9640,9640,9640,0
|
|
20240112,191800,2378022060,9640,9640,9640,9640,0
|
|
20240112,191700,2378022060,9640,9640,9640,9640,0
|
|
20240112,191600,2378022060,9640,9640,9640,9640,0
|
|
20240112,191500,2378022060,9640,9640,9640,9640,0
|
|
20240112,191400,2378022060,9640,9640,9640,9640,1420
|
|
20240112,191300,2378022060,9640,9640,9640,9640,0
|
|
20240112,191200,2378022060,9640,9640,9640,9640,0
|
|
20240112,191100,2378022060,9640,9640,9640,9640,0
|
|
20240112,191000,2378022060,9640,9640,9640,9640,0
|
|
20240112,190900,2378022060,9640,9640,9640,9640,0
|
|
20240112,190800,2378022060,9640,9640,9640,9640,0
|
|
20240112,190700,2378022060,9640,9640,9640,9640,0
|
|
20240112,190600,2378022060,9640,9640,9640,9640,0
|
|
20240112,190500,2378022060,9640,9640,9640,9640,0
|
|
20240112,190400,2378022060,9640,9640,9640,9640,0
|
|
20240112,190300,2378022060,9640,9640,9640,9640,0
|
|
20240112,190200,2378022060,9640,9640,9640,9640,0
|
|
20240112,190100,2378022060,9640,9640,9640,9640,0
|
|
20240112,190000,2378022060,9640,9640,9640,9640,0
|
|
20240112,185900,2378022060,9640,9640,9640,9640,0
|
|
20240112,185800,2378022060,9640,9640,9640,9640,0
|
|
20240112,185700,2378022060,9640,9640,9640,9640,0
|
|
20240112,185600,2378022060,9640,9640,9640,9640,0
|
|
20240112,185500,2378022060,9640,9640,9640,9640,0
|
|
20240112,185400,2378022060,9640,9640,9640,9640,0
|
|
20240112,185300,2378022060,9640,9640,9640,9640,0
|
|
20240112,185200,2378022060,9640,9640,9640,9640,0
|
|
20240112,185100,2378022060,9640,9640,9640,9640,0
|
|
20240112,185000,2378022060,9640,9640,9640,9640,0
|
|
20240112,184900,2378022060,9640,9640,9640,9640,0
|
|
20240112,184800,2378022060,9640,9640,9640,9640,0
|
|
20240112,184700,2378022060,9640,9640,9640,9640,0
|
|
20240112,184600,2378022060,9640,9640,9640,9640,0
|
|
20240112,184500,2378022060,9640,9640,9640,9640,0
|
|
20240112,184400,2378022060,9640,9640,9640,9640,1420
|
|
20240112,184300,2378022060,9640,9640,9640,9640,0
|
|
20240112,184200,2378022060,9640,9640,9640,9640,0
|
|
20240112,184100,2378022060,9640,9640,9640,9640,0
|
|
20240112,184000,2378022060,9640,9640,9640,9640,0
|
|
20240112,183900,2378022060,9640,9640,9640,9640,0
|
|
20240112,183800,2378022060,9640,9640,9640,9640,0
|
|
20240112,183700,2378022060,9640,9640,9640,9640,0
|
|
20240112,183600,2378022060,9640,9640,9640,9640,0
|
|
20240112,183500,2378022060,9640,9640,9640,9640,0
|
|
20240112,183400,2378022060,9640,9640,9640,9640,0
|
|
20240112,183300,2378022060,9640,9640,9640,9640,0
|
|
20240112,183200,2378022060,9640,9640,9640,9640,0
|
|
20240112,183100,2378022060,9640,9640,9640,9640,0
|
|
20240112,183000,2378022060,9640,9640,9640,9640,0
|
|
20240112,182900,2378022060,9640,9640,9640,9640,0
|
|
20240112,182800,2378022060,9640,9640,9640,9640,0
|
|
20240112,182700,2378022060,9640,9640,9640,9640,0
|
|
20240112,182600,2378022060,9640,9640,9640,9640,0
|
|
20240112,182500,2378022060,9640,9640,9640,9640,0
|
|
20240112,182400,2378022060,9640,9640,9640,9640,0
|
|
20240112,182300,2378022060,9640,9640,9640,9640,0
|
|
20240112,182200,2378022060,9640,9640,9640,9640,0
|
|
20240112,182100,2378022060,9640,9640,9640,9640,0
|
|
20240112,182000,2378022060,9640,9640,9640,9640,0
|
|
20240112,181900,2378022060,9640,9640,9640,9640,0
|
|
20240112,181800,2378022060,9640,9640,9640,9640,0
|
|
20240112,181700,2378022060,9640,9640,9640,9640,0
|
|
20240112,181600,2378022060,9640,9640,9640,9640,0
|
|
20240112,181500,2378022060,9640,9640,9640,9640,0
|
|
20240112,181400,2378022060,9640,9640,9640,9640,1420
|
|
20240112,181300,2378022060,9640,9640,9640,9640,0
|
|
20240112,181200,2378022060,9640,9640,9640,9640,0
|
|
20240112,181100,2378022060,9640,9640,9640,9640,0
|
|
20240112,181000,2378022060,9640,9640,9640,9640,0
|
|
20240112,180900,2378022060,9640,9640,9640,9640,0
|
|
20240112,180800,2378022060,9640,9640,9640,9640,0
|
|
20240112,180700,2378022060,9640,9640,9640,9640,0
|
|
20240112,180600,2378022060,9640,9640,9640,9640,0
|
|
20240112,180500,2378022060,9640,9640,9640,9640,0
|
|
20240112,180400,2378022060,9640,9640,9640,9640,0
|
|
20240112,180300,2378022060,9640,9640,9640,9640,0
|
|
20240112,180200,2378022060,9640,9640,9640,9640,0
|
|
20240112,180100,2378022060,9640,9640,9640,9640,0
|
|
20240112,180000,2378022060,9640,9640,9640,9640,0
|
|
20240112,175900,2378022060,9640,9640,9640,9640,0
|
|
20240112,175800,2378022060,9640,9640,9640,9640,0
|
|
20240112,175700,2378022060,9640,9640,9640,9640,0
|
|
20240112,175600,2378022060,9640,9640,9640,9640,0
|
|
20240112,175500,2378022060,9640,9640,9640,9640,0
|
|
20240112,175400,2378022060,9640,9640,9640,9640,0
|
|
20240112,175300,2378022060,9640,9640,9640,9640,0
|
|
20240112,175200,2378022060,9640,9640,9640,9640,0
|
|
20240112,175100,2378022060,9640,9640,9640,9640,0
|
|
20240112,175000,2378022060,9640,9640,9640,9640,0
|
|
20240112,174900,2378022060,9640,9640,9640,9640,0
|
|
20240112,174800,2378022060,9640,9640,9640,9640,0
|
|
20240112,174700,2378022060,9640,9640,9640,9640,0
|
|
20240112,174600,2378022060,9640,9640,9640,9640,0
|
|
20240112,174500,2378022060,9640,9640,9640,9640,0
|
|
20240112,174400,2378022060,9640,9640,9640,9640,1420
|
|
20240112,174300,2378022060,9640,9640,9640,9640,0
|
|
20240112,174200,2378022060,9640,9640,9640,9640,0
|
|
20240112,174100,2378022060,9640,9640,9640,9640,0
|
|
20240112,174000,2378022060,9640,9640,9640,9640,0
|
|
20240112,173900,2378022060,9640,9640,9640,9640,0
|
|
20240112,173800,2378022060,9640,9640,9640,9640,0
|
|
20240112,173700,2378022060,9640,9640,9640,9640,0
|
|
20240112,173600,2378022060,9640,9640,9640,9640,0
|
|
20240112,173500,2378022060,9640,9640,9640,9640,0
|
|
20240112,173400,2378022060,9640,9640,9640,9640,0
|
|
20240112,173300,2378022060,9640,9640,9640,9640,0
|
|
20240112,173200,2378022060,9640,9640,9640,9640,0
|
|
20240112,173100,2378022060,9640,9640,9640,9640,0
|
|
20240112,173000,2378022060,9640,9640,9640,9640,0
|
|
20240112,172900,2378022060,9640,9640,9640,9640,0
|
|
20240112,172800,2378022060,9640,9640,9640,9640,0
|
|
20240112,172700,2378022060,9640,9640,9640,9640,0
|
|
20240112,172600,2378022060,9640,9640,9640,9640,0
|
|
20240112,172500,2378022060,9640,9640,9640,9640,0
|
|
20240112,172400,2378022060,9640,9640,9640,9640,0
|
|
20240112,172300,2378022060,9640,9640,9640,9640,0
|
|
20240112,172200,2378022060,9640,9640,9640,9640,0
|
|
20240112,172100,2378022060,9640,9640,9640,9640,0
|
|
20240112,172000,2378022060,9640,9640,9640,9640,0
|
|
20240112,171900,2378022060,9640,9640,9640,9640,0
|
|
20240112,171800,2378022060,9640,9640,9640,9640,0
|
|
20240112,171700,2378022060,9640,9640,9640,9640,0
|
|
20240112,171600,2378022060,9640,9640,9640,9640,0
|
|
20240112,171500,2378022060,9640,9640,9640,9640,0
|
|
20240112,171400,2378022060,9640,9640,9640,9640,1420
|
|
20240112,171300,2378022060,9640,9640,9640,9640,0
|
|
20240112,171200,2378022060,9640,9640,9640,9640,0
|
|
20240112,171100,2378022060,9640,9640,9640,9640,0
|
|
20240112,171000,2378022060,9640,9640,9640,9640,0
|
|
20240112,170900,2378022060,9640,9640,9640,9640,0
|
|
20240112,170800,2378022060,9640,9640,9640,9640,0
|
|
20240112,170700,2378022060,9640,9640,9640,9640,0
|
|
20240112,170600,2378022060,9640,9640,9640,9640,0
|
|
20240112,170500,2378022060,9640,9640,9640,9640,0
|
|
20240112,170400,2378022060,9640,9640,9640,9640,0
|
|
20240112,170300,2378022060,9640,9640,9640,9640,0
|
|
20240112,170200,2378022060,9640,9640,9640,9640,0
|
|
20240112,170100,2378022060,9640,9640,9640,9640,0
|
|
20240112,170000,2378022060,9640,9640,9640,9640,0
|
|
20240112,165900,2378022060,9640,9640,9640,9640,0
|
|
20240112,165800,2378022060,9640,9640,9640,9640,0
|
|
20240112,165700,2378022060,9640,9640,9640,9640,0
|
|
20240112,165600,2378022060,9640,9640,9640,9640,0
|
|
20240112,165500,2378022060,9640,9640,9640,9640,0
|
|
20240112,165400,2378022060,9640,9640,9640,9640,0
|
|
20240112,165300,2378022060,9640,9640,9640,9640,0
|
|
20240112,165200,2378022060,9640,9640,9640,9640,0
|
|
20240112,165100,2378022060,9640,9640,9640,9640,0
|
|
20240112,165000,2378022060,9640,9640,9640,9640,0
|
|
20240112,164900,2378022060,9640,9640,9640,9640,0
|
|
20240112,164800,2378022060,9640,9640,9640,9640,0
|
|
20240112,164700,2378022060,9640,9640,9640,9640,0
|
|
20240112,164600,2378022060,9640,9640,9640,9640,0
|
|
20240112,164500,2378022060,9640,9640,9640,9640,0
|
|
20240112,164400,2378022060,9640,9640,9640,9640,1420
|
|
20240112,164300,2378022060,9640,9640,9640,9640,0
|
|
20240112,164200,2378022060,9640,9640,9640,9640,0
|
|
20240112,164100,2378022060,9640,9640,9640,9640,0
|
|
20240112,164000,2378022060,9640,9640,9640,9640,0
|
|
20240112,163900,2378022060,9640,9640,9640,9640,0
|
|
20240112,163800,2378022060,9640,9640,9640,9640,0
|
|
20240112,163700,2378022060,9640,9640,9640,9640,0
|
|
20240112,163600,2378022060,9640,9640,9640,9640,0
|
|
20240112,163500,2378022060,9640,9640,9640,9640,0
|
|
20240112,163400,2378022060,9640,9640,9640,9640,0
|
|
20240112,163300,2378022060,9640,9640,9640,9640,0
|
|
20240112,163200,2378022060,9640,9640,9640,9640,0
|
|
20240112,163100,2378022060,9640,9640,9640,9640,0
|
|
20240112,163000,2378022060,9640,9640,9640,9640,0
|
|
20240112,162900,2378022060,9640,9640,9640,9640,0
|
|
20240112,162800,2378022060,9640,9640,9640,9640,0
|
|
20240112,162700,2378022060,9640,9640,9640,9640,0
|
|
20240112,162600,2378022060,9640,9640,9640,9640,0
|
|
20240112,162500,2378022060,9640,9640,9640,9640,0
|
|
20240112,162400,2378022060,9640,9640,9640,9640,0
|
|
20240112,162300,2378022060,9640,9640,9640,9640,0
|
|
20240112,162200,2378022060,9640,9640,9640,9640,0
|
|
20240112,162100,2378022060,9640,9640,9640,9640,0
|
|
20240112,162000,2378022060,9640,9640,9640,9640,0
|
|
20240112,161900,2378022060,9640,9640,9640,9640,0
|
|
20240112,161800,2378022060,9640,9640,9640,9640,0
|
|
20240112,161700,2378022060,9640,9640,9640,9640,0
|
|
20240112,161600,2378022060,9640,9640,9640,9640,0
|
|
20240112,161500,2378022060,9640,9640,9640,9640,0
|
|
20240112,161400,2378022060,9640,9640,9640,9640,1420
|
|
20240112,161300,2378022060,9640,9640,9640,9640,0
|
|
20240112,161200,2378022060,9640,9640,9640,9640,0
|
|
20240112,161100,2378022060,9640,9640,9640,9640,0
|
|
20240112,161000,2378022060,9640,9640,9640,9640,0
|
|
20240112,160900,2378022060,9640,9640,9640,9640,0
|
|
20240112,160800,2378022060,9640,9640,9640,9640,0
|
|
20240112,160700,2378022060,9640,9640,9640,9640,0
|
|
20240112,160600,2378022060,9640,9640,9640,9640,0
|
|
20240112,160500,2378022060,9640,9640,9640,9640,0
|
|
20240112,160400,2378022060,9640,9640,9640,9640,0
|
|
20240112,160300,2378022060,9640,9640,9640,9640,0
|
|
20240112,160200,2378022060,9640,9640,9640,9640,0
|
|
20240112,160100,2378022060,9640,9640,9640,9640,0
|
|
20240112,160000,2378022060,9640,9640,9640,9640,0
|
|
20240112,155900,2378022060,9640,9640,9640,9640,0
|
|
20240112,155800,2378022060,9640,9640,9640,9640,0
|
|
20240112,155700,2378022060,9640,9640,9640,9640,0
|
|
20240112,155600,2378022060,9640,9640,9640,9640,0
|
|
20240112,155500,2378022060,9640,9640,9640,9640,0
|
|
20240112,155400,2378022060,9640,9640,9640,9640,0
|
|
20240112,155300,2378022060,9640,9640,9640,9640,0
|
|
20240112,155200,2378022060,9640,9640,9640,9640,0
|
|
20240112,155100,2378022060,9640,9640,9640,9640,0
|
|
20240112,155000,2378022060,9640,9640,9640,9640,0
|
|
20240112,154900,2378022060,9640,9640,9640,9640,0
|
|
20240112,154800,2378022060,9640,9640,9640,9640,0
|
|
20240112,154700,2378022060,9640,9640,9640,9640,0
|
|
20240112,154600,2378022060,9640,9640,9640,9640,0
|
|
20240112,154500,2378022060,9640,9640,9640,9640,0
|
|
20240112,154400,2378022060,9640,9640,9640,9640,1420
|
|
20240112,154300,2378022060,9640,9640,9640,9640,0
|
|
20240112,154200,2378022060,9640,9640,9640,9640,0
|
|
20240112,154100,2378022060,9640,9640,9640,9640,0
|
|
20240112,154000,2378022060,9640,9640,9640,9640,0
|
|
20240112,153900,2378022060,9640,9640,9640,9640,0
|
|
20240112,153800,2378022060,9640,9640,9640,9640,0
|
|
20240112,153700,2378022060,9640,9640,9640,9640,0
|
|
20240112,153600,2378022060,9640,9640,9640,9640,0
|
|
20240112,153500,2378022060,9640,9640,9640,9640,0
|
|
20240112,153400,2378022060,9640,9640,9640,9640,0
|
|
20240112,153300,2378022060,9640,9640,9640,9640,0
|
|
20240112,153200,2378022060,9640,9640,9640,9640,0
|
|
20240112,153100,2378022060,9640,9640,9640,9640,0
|
|
20240112,153000,2378022060,9640,9640,9640,9640,1420
|
|
20240112,152900,2364333260,9660,9660,9660,9660,0
|
|
20240112,152800,2364333260,9660,9660,9660,9660,0
|
|
20240112,152700,2364333260,9660,9660,9660,9660,0
|
|
20240112,152600,2364333260,9660,9660,9660,9660,0
|
|
20240112,152500,2364333260,9660,9660,9660,9660,0
|
|
20240112,152400,2364333260,9660,9660,9660,9660,0
|
|
20240112,152300,2364333260,9660,9660,9660,9660,0
|
|
20240112,152200,2364333260,9660,9660,9660,9660,0
|
|
20240112,152100,2364333260,9660,9660,9660,9660,0
|
|
20240112,152000,2364333260,9660,9660,9660,9660,0
|
|
20240112,151900,2364333260,9660,9650,9660,9650,65
|
|
20240112,151800,2363705990,9660,9660,9670,9650,293
|
|
20240112,151700,2360874980,9670,9660,9670,9660,256
|
|
20240112,151600,2358400630,9630,9640,9640,9630,258
|
|
20240112,151500,2355915170,9640,9630,9640,9630,108
|
|
20240112,151400,2354874250,9640,9640,9640,9630,188
|
|
20240112,151300,2353063430,9640,9640,9660,9630,344
|
|
20240112,151200,2349748310,9660,9650,9660,9630,486
|
|
20240112,151100,2345065060,9660,9660,9670,9630,147
|
|
20240112,151000,2343646920,9630,9650,9660,9630,162
|
|
20240112,150900,2342085570,9690,9640,9690,9620,1641
|
|
20240112,150800,2326250400,9620,9620,9630,9620,166
|
|
20240112,150700,2324653380,9620,9610,9660,9610,576
|
|
20240112,150600,2319103510,9610,9600,9610,9580,1078
|
|
20240112,150500,2308754450,9590,9600,9600,9590,330
|
|
20240112,150400,2305588150,9590,9590,9600,9590,243
|
|
20240112,150300,2303257200,9600,9610,9610,9600,1249
|
|
20240112,150200,2291266230,9610,9600,9610,9600,84
|
|
20240112,150100,2290459730,9600,9600,9630,9600,2982
|
|
20240112,150000,2261815110,9600,9620,9620,9600,223
|
|
20240112,145900,2259671510,9620,9620,9620,9620,200
|
|
20240112,145800,2257747510,9590,9630,9630,9590,5362
|
|
20240112,145700,2206230740,9630,9630,9650,9630,282
|
|
20240112,145600,2203514510,9640,9630,9640,9630,348
|
|
20240112,145500,2200162720,9630,9640,9640,9630,61
|
|
20240112,145400,2199575080,9650,9640,9650,9630,408
|
|
20240112,145300,2195642660,9630,9640,9640,9630,118
|
|
20240112,145200,2194506300,9640,9640,9640,9630,152
|
|
20240112,145100,2193042340,9630,9630,9650,9630,138
|
|
20240112,145000,2191713100,9650,9650,9650,9630,165
|
|
20240112,144900,2190123190,9640,9660,9660,9630,136
|
|
20240112,144800,2188812100,9650,9640,9650,9630,139
|
|
20240112,144700,2187473020,9620,9630,9640,9620,387
|
|
20240112,144600,2183747490,9640,9640,9660,9630,278
|
|
20240112,144500,2181069690,9640,9630,9640,9630,176
|
|
20240112,144400,2179373890,9640,9660,9660,9640,128
|
|
20240112,144300,2178139750,9640,9640,9650,9640,353
|
|
20240112,144200,2174736190,9650,9660,9660,9640,661
|
|
20240112,144100,2168356480,9660,9650,9680,9640,202
|
|
20240112,144000,2166406700,9650,9640,9650,9640,230
|
|
20240112,143900,2164189280,9650,9660,9660,9640,99
|
|
20240112,143800,2163234500,9650,9650,9650,9640,202
|
|
20240112,143700,2161286390,9640,9650,9650,9640,352
|
|
20240112,143600,2157891140,9650,9680,9690,9650,2397
|
|
20240112,143500,2134712740,9680,9690,9690,9680,288
|
|
20240112,143400,2131923390,9700,9700,9700,9690,340
|
|
20240112,143300,2128625490,9690,9690,9710,9690,121
|
|
20240112,143200,2127451980,9690,9670,9690,9670,1091
|
|
20240112,143100,2116888960,9680,9670,9680,9670,10
|
|
20240112,143000,2116792210,9680,9680,9680,9680,50
|
|
20240112,142900,2116308210,9680,9670,9680,9660,581
|
|
20240112,142800,2110689020,9660,9660,9660,9660,25
|
|
20240112,142700,2110447520,9670,9670,9670,9670,0
|
|
20240112,142600,2110447520,9670,9670,9670,9670,5
|
|
20240112,142500,2110399170,9660,9660,9660,9660,20
|
|
20240112,142400,2110205970,9660,9660,9660,9660,458
|
|
20240112,142300,2105781690,9650,9650,9650,9650,205
|
|
20240112,142200,2103803440,9650,9650,9650,9650,0
|
|
20240112,142100,2103803440,9650,9650,9650,9650,13
|
|
20240112,142000,2103677990,9650,9650,9650,9650,0
|
|
20240112,141900,2103677990,9650,9660,9660,9650,22
|
|
20240112,141800,2103465590,9650,9660,9660,9650,214
|
|
20240112,141700,2101399260,9660,9660,9660,9660,0
|
|
20240112,141600,2101399260,9660,9600,9660,9600,207
|
|
20240112,141500,2099409760,9610,9610,9610,9600,2227
|
|
20240112,141400,2078009190,9630,9640,9640,9630,130
|
|
20240112,141300,2076757240,9620,9620,9620,9620,5
|
|
20240112,141200,2076709140,9620,9660,9660,9620,159
|
|
20240112,141100,2075178620,9660,9630,9660,9630,111
|
|
20240112,141000,2074109540,9630,9630,9630,9630,40
|
|
20240112,140900,2073724340,9630,9670,9670,9630,665
|
|
20240112,140800,2067320190,9630,9630,9630,9630,45
|
|
20240112,140700,2066886840,9630,9630,9630,9630,1
|
|
20240112,140600,2066877210,9630,9630,9630,9630,176
|
|
20240112,140500,2065182330,9630,9630,9630,9630,0
|
|
20240112,140400,2065182330,9630,9640,9660,9630,1419
|
|
20240112,140300,2051508670,9630,9630,9630,9630,1501
|
|
20240112,140200,2037054040,9630,9630,9630,9630,0
|
|
20240112,140100,2037054040,9630,9640,9640,9630,13
|
|
20240112,140000,2036928820,9640,9660,9670,9640,18
|
|
20240112,135900,2036755150,9660,9640,9660,9640,4
|
|
20240112,135800,2036716530,9640,9630,9640,9620,32
|
|
20240112,135700,2036408530,9650,9630,9650,9630,11
|
|
20240112,135600,2036302580,9630,9660,9660,9630,506
|
|
20240112,135500,2031429120,9680,9650,9680,9650,199
|
|
20240112,135400,2029507290,9650,9690,9690,9650,291
|
|
20240112,135300,2026696940,9680,9680,9680,9680,103
|
|
20240112,135200,2025699900,9670,9670,9670,9670,0
|
|
20240112,135100,2025699900,9670,9670,9670,9670,499
|
|
20240112,135000,2020874570,9630,9650,9650,9630,30
|
|
20240112,134900,2020585320,9680,9680,9680,9680,5
|
|
20240112,134800,2020536920,9640,9640,9640,9640,10
|
|
20240112,134700,2020440520,9650,9650,9700,9650,320
|
|
20240112,134600,2017344950,9630,9630,9630,9630,10
|
|
20240112,134500,2017248650,9630,9630,9630,9630,1
|
|
20240112,134400,2017239020,9620,9620,9620,9620,25
|
|
20240112,134300,2016998520,9620,9610,9620,9610,2
|
|
20240112,134200,2016979290,9600,9600,9600,9600,26
|
|
20240112,134100,2016729690,9600,9600,9600,9600,5
|
|
20240112,134000,2016681690,9580,9590,9590,9580,44
|
|
20240112,133900,2016260030,9580,9600,9610,9580,12
|
|
20240112,133800,2016144830,9600,9580,9600,9580,580
|
|
20240112,133700,2010577610,9570,9570,9580,9570,553
|
|
20240112,133600,2005285050,9570,9580,9580,9570,535
|
|
20240112,133500,2000164990,9580,9580,9580,9580,0
|
|
20240112,133400,2000164990,9580,9580,9590,9580,186
|
|
20240112,133300,1998382080,9580,9580,9580,9580,1
|
|
20240112,133200,1998372500,9580,9590,9590,9580,31
|
|
20240112,133100,1998075320,9590,9560,9590,9560,311
|
|
20240112,133000,1995096070,9560,9540,9580,9540,808
|
|
20240112,132900,1987387180,9540,9580,9580,9540,1356
|
|
20240112,132800,1974450320,9520,9560,9560,9520,2652
|
|
20240112,132700,1949187750,9520,9610,9610,9520,8018
|
|
20240112,132600,1872730040,9620,9610,9620,9610,5
|
|
20240112,132500,1872681950,9590,9580,9590,9580,1712
|
|
20240112,132400,1856278870,9580,9630,9630,9580,1012
|
|
20240112,132300,1846569450,9630,9620,9630,9620,3
|
|
20240112,132200,1846540580,9610,9610,9610,9610,2
|
|
20240112,132100,1846521360,9610,9620,9620,9590,944
|
|
20240112,132000,1837459470,9600,9610,9610,9600,500
|
|
20240112,131900,1832656780,9610,9670,9670,9610,1511
|
|
20240112,131800,1818134350,9650,9640,9650,9640,95
|
|
20240112,131700,1817217610,9650,9640,9650,9640,17
|
|
20240112,131600,1817053610,9640,9620,9640,9620,2
|
|
20240112,131500,1817034350,9610,9620,9620,9610,106
|
|
20240112,131400,1816014910,9620,9660,9660,9620,214
|
|
20240112,131300,1813955990,9600,9660,9660,9600,5741
|
|
20240112,131200,1758761800,9660,9660,9660,9660,80
|
|
20240112,131100,1757989000,9670,9680,9680,9670,508
|
|
20240112,131000,1753076530,9670,9680,9690,9670,1671
|
|
20240112,130900,1736903280,9680,9700,9700,9680,316
|
|
20240112,130800,1733844080,9700,9700,9700,9700,0
|
|
20240112,130700,1733844080,9700,9700,9700,9700,0
|
|
20240112,130600,1733844080,9700,9700,9700,9700,6
|
|
20240112,130500,1733785880,9700,9690,9700,9690,4
|
|
20240112,130400,1733747110,9690,9690,9690,9690,6
|
|
20240112,130300,1733688970,9690,9690,9690,9690,6
|
|
20240112,130200,1733630830,9680,9680,9680,9680,266
|
|
20240112,130100,1731055950,9690,9690,9690,9690,6
|
|
20240112,130000,1730997810,9680,9680,9680,9680,20
|
|
20240112,125900,1730804210,9690,9690,9690,9690,7
|
|
20240112,125800,1730736380,9690,9690,9690,9690,302
|
|
20240112,125700,1727810000,9690,9690,9690,9690,100
|
|
20240112,125600,1726841000,9700,9700,9700,9700,97
|
|
20240112,125500,1725900100,9700,9700,9700,9700,109
|
|
20240112,125400,1724842800,9700,9700,9700,9700,6
|
|
20240112,125300,1724784600,9700,9700,9700,9700,0
|
|
20240112,125200,1724784600,9700,9700,9700,9700,32
|
|
20240112,125100,1724474200,9700,9700,9700,9690,106
|
|
20240112,125000,1723447000,9700,9690,9700,9690,26
|
|
20240112,124900,1723194840,9700,9700,9700,9700,6
|
|
20240112,124800,1723136640,9710,9710,9710,9710,0
|
|
20240112,124700,1723136640,9710,9710,9710,9710,1
|
|
20240112,124600,1723126930,9710,9690,9710,9690,21
|
|
20240112,124500,1722923320,9690,9700,9700,9690,465
|
|
20240112,124400,1718417410,9700,9700,9700,9700,107
|
|
20240112,124300,1717379510,9700,9700,9700,9700,1
|
|
20240112,124200,1717369810,9700,9700,9700,9700,1
|
|
20240112,124100,1717360110,9700,9690,9700,9680,136
|
|
20240112,124000,1716042510,9690,9690,9690,9690,67
|
|
20240112,123900,1715393280,9690,9730,9730,9690,316
|
|
20240112,123800,1712330380,9730,9730,9730,9730,50
|
|
20240112,123700,1711843880,9740,9740,9740,9740,0
|
|
20240112,123600,1711843880,9740,9740,9740,9740,6
|
|
20240112,123500,1711785440,9700,9690,9700,9690,283
|
|
20240112,123400,1709041340,9690,9700,9700,9690,8
|
|
20240112,123300,1708963750,9700,9700,9700,9700,1
|
|
20240112,123200,1708954050,9690,9690,9690,9690,0
|
|
20240112,123100,1708954050,9690,9700,9700,9690,7
|
|
20240112,123000,1708886160,9690,9700,9700,9690,2
|
|
20240112,122900,1708866770,9700,9740,9740,9700,1008
|
|
20240112,122800,1699088930,9700,9720,9720,9700,1320
|
|
20240112,122700,1686280980,9720,9740,9740,9720,152
|
|
20240112,122600,1684802930,9740,9740,9750,9730,1932
|
|
20240112,122500,1665989220,9740,9750,9760,9740,104
|
|
20240112,122400,1664975220,9760,9760,9760,9760,19
|
|
20240112,122300,1664789780,9760,9760,9760,9760,4
|
|
20240112,122200,1664750740,9760,9760,9760,9760,1
|
|
20240112,122100,1664740980,9760,9750,9760,9750,78
|
|
20240112,122000,1663980400,9750,9750,9750,9750,100
|
|
20240112,121900,1663005400,9730,9740,9760,9730,99
|
|
20240112,121800,1662041830,9730,9740,9740,9730,259
|
|
20240112,121700,1659520170,9730,9740,9740,9730,32
|
|
20240112,121600,1659208610,9770,9750,9770,9730,277
|
|
20240112,121500,1656508390,9750,9760,9760,9750,439
|
|
20240112,121400,1652227640,9770,9770,9770,9770,7
|
|
20240112,121300,1652159250,9750,9760,9760,9750,297
|
|
20240112,121200,1649262390,9760,9760,9760,9760,30
|
|
20240112,121100,1648969590,9760,9780,9790,9760,255
|
|
20240112,121000,1646478660,9780,9790,9790,9780,27
|
|
20240112,120900,1646214410,9790,9790,9790,9790,7
|
|
20240112,120800,1646145880,9770,9770,9770,9770,3
|
|
20240112,120700,1646116570,9770,9770,9770,9770,0
|
|
20240112,120600,1646116570,9770,9770,9770,9770,17
|
|
20240112,120500,1645950480,9780,9770,9780,9770,130
|
|
20240112,120400,1644679100,9770,9770,9770,9770,7
|
|
20240112,120300,1644610710,9770,9760,9770,9750,168
|
|
20240112,120200,1642970750,9760,9800,9800,9760,425
|
|
20240112,120100,1638815870,9800,9820,9820,9800,232
|
|
20240112,120000,1636542090,9810,9810,9810,9810,4
|
|
20240112,115900,1636502850,9810,9810,9810,9810,32
|
|
20240112,115800,1636188930,9810,9810,9810,9790,250
|
|
20240112,115700,1633736810,9810,9810,9810,9810,1080
|
|
20240112,115600,1623142010,9810,9800,9810,9800,37
|
|
20240112,115500,1622779190,9800,9800,9800,9800,88
|
|
20240112,115400,1621916790,9800,9800,9800,9800,211
|
|
20240112,115300,1619848990,9800,9790,9800,9790,168
|
|
20240112,115200,1618203000,9790,9790,9790,9790,0
|
|
20240112,115100,1618203000,9790,9810,9810,9790,355
|
|
20240112,115000,1614723930,9800,9800,9800,9800,55
|
|
20240112,114900,1614184930,9800,9800,9800,9800,88
|
|
20240112,114800,1613322530,9790,9790,9790,9790,122
|
|
20240112,114700,1612128150,9780,9780,9780,9770,429
|
|
20240112,114600,1607935320,9770,9770,9770,9770,94
|
|
20240112,114500,1607016940,9770,9770,9770,9770,60
|
|
20240112,114400,1606430740,9770,9770,9770,9770,67
|
|
20240112,114300,1605776150,9770,9770,9770,9770,16
|
|
20240112,114200,1605619830,9740,9750,9750,9740,100
|
|
20240112,114100,1604645730,9770,9770,9770,9770,37
|
|
20240112,114000,1604284240,9770,9770,9770,9770,60
|
|
20240112,113900,1603698040,9760,9760,9760,9760,86
|
|
20240112,113800,1602858680,9760,9750,9760,9730,78
|
|
20240112,113700,1602098510,9760,9770,9770,9760,187
|
|
20240112,113600,1600272030,9770,9760,9770,9760,17
|
|
20240112,113500,1600106040,9760,9760,9760,9760,39
|
|
20240112,113400,1599725400,9760,9760,9760,9760,37
|
|
20240112,113300,1599364280,9750,9750,9750,9740,439
|
|
20240112,113200,1595085790,9750,9750,9760,9750,36
|
|
20240112,113100,1594734730,9750,9750,9760,9750,7
|
|
20240112,113000,1594666450,9730,9770,9770,9730,399
|
|
20240112,112900,1590780720,9740,9780,9780,9730,350
|
|
20240112,112800,1587374640,9780,9770,9780,9730,649
|
|
20240112,112700,1581054210,9770,9770,9770,9770,63
|
|
20240112,112600,1580438700,9770,9760,9780,9730,280
|
|
20240112,112500,1577710980,9760,9750,9760,9750,49
|
|
20240112,112400,1577232780,9770,9760,9770,9760,102
|
|
20240112,112300,1576236570,9770,9750,9770,9750,30
|
|
20240112,112200,1575943500,9770,9740,9770,9720,1048
|
|
20240112,112100,1565739360,9750,9740,9800,9730,803
|
|
20240112,112000,1557913860,9720,9700,9850,9700,5307
|
|
20240112,111900,1506091040,9710,9710,9710,9700,305
|
|
20240112,111800,1503130190,9700,9690,9700,9690,375
|
|
20240112,111700,1499495920,9690,9680,9690,9680,84
|
|
20240112,111600,1498682240,9680,9690,9690,9680,37
|
|
20240112,111500,1498323930,9690,9660,9690,9660,52
|
|
20240112,111400,1497820870,9660,9670,9690,9660,209
|
|
20240112,111300,1495799830,9670,9670,9670,9670,80
|
|
20240112,111200,1495026230,9670,9650,9670,9650,103
|
|
20240112,111100,1494030240,9630,9640,9690,9610,389
|
|
20240112,111000,1490278100,9640,9650,9650,9540,1365
|
|
20240112,110900,1477222760,9640,9640,9640,9640,261
|
|
20240112,110800,1474706720,9640,9600,9640,9600,58
|
|
20240112,110700,1474148600,9600,9640,9640,9600,78
|
|
20240112,110600,1473399200,9640,9630,9640,9630,425
|
|
20240112,110500,1469306230,9630,9590,9630,9590,178
|
|
20240112,110400,1467597590,9620,9570,9620,9570,917
|
|
20240112,110300,1458795800,9570,9580,9590,9570,34
|
|
20240112,110200,1458469810,9540,9530,9580,9530,388
|
|
20240112,110100,1454758970,9550,9550,9560,9550,117
|
|
20240112,110000,1453641600,9550,9520,9560,9520,63
|
|
20240112,105900,1453040330,9520,9560,9560,9520,850
|
|
20240112,105800,1444941510,9530,9530,9570,9530,892
|
|
20240112,105700,1436440070,9530,9530,9540,9530,3439
|
|
20240112,105600,1403666300,9530,9550,9550,9530,1667
|
|
20240112,105500,1387762990,9540,9540,9540,9540,23
|
|
20240112,105400,1387543570,9540,9540,9540,9530,1076
|
|
20240112,105300,1377282570,9530,9540,9540,9530,998
|
|
20240112,105200,1367766880,9540,9550,9550,9540,316
|
|
20240112,105100,1364749330,9550,9560,9570,9550,1121
|
|
20240112,105000,1354038660,9550,9560,9560,9550,596
|
|
20240112,104900,1348341140,9550,9550,9560,9550,834
|
|
20240112,104800,1340371900,9550,9560,9560,9550,1375
|
|
20240112,104700,1327230650,9550,9550,9560,9550,377
|
|
20240112,104600,1323626860,9540,9540,9540,9530,2038
|
|
20240112,104500,1304187570,9540,9550,9550,9540,1156
|
|
20240112,104400,1293151740,9550,9560,9560,9550,116
|
|
20240112,104300,1292043020,9560,9570,9580,9560,49
|
|
20240112,104200,1291574120,9560,9550,9570,9550,983
|
|
20240112,104100,1282172410,9550,9550,9560,9550,503
|
|
20240112,104000,1277368680,9550,9560,9560,9550,1476
|
|
20240112,103900,1263272850,9560,9560,9560,9560,501
|
|
20240112,103800,1258483290,9570,9570,9570,9550,424
|
|
20240112,103700,1254426070,9550,9550,9550,9550,550
|
|
20240112,103600,1249173570,9550,9560,9560,9550,368
|
|
20240112,103500,1245655720,9540,9540,9550,9530,1466
|
|
20240112,103400,1231670010,9540,9550,9560,9540,2131
|
|
20240112,103300,1211316880,9550,9560,9560,9550,699
|
|
20240112,103200,1204639920,9560,9550,9560,9550,657
|
|
20240112,103100,1198360950,9550,9570,9570,9550,1127
|
|
20240112,103000,1187588590,9570,9570,9570,9560,505
|
|
20240112,102900,1182756040,9560,9570,9570,9560,2091
|
|
20240112,102800,1162761380,9570,9570,9570,9570,875
|
|
20240112,102700,1154387630,9560,9570,9570,9560,595
|
|
20240112,102600,1148698380,9570,9580,9580,9570,662
|
|
20240112,102500,1142362930,9580,9570,9580,9570,576
|
|
20240112,102400,1136848600,9580,9570,9580,9570,714
|
|
20240112,102300,1130012190,9570,9570,9570,9570,956
|
|
20240112,102200,1120863270,9580,9580,9580,9570,1723
|
|
20240112,102100,1104366160,9570,9570,9570,9550,520
|
|
20240112,102000,1099390620,9550,9550,9550,9550,2912
|
|
20240112,101900,1071581020,9550,9570,9570,9550,2272
|
|
20240112,101800,1049850630,9580,9590,9590,9580,208
|
|
20240112,101700,1047856930,9590,9590,9590,9570,2019
|
|
20240112,101600,1028506430,9600,9600,9600,9590,799
|
|
20240112,101500,1020837560,9590,9590,9590,9590,840
|
|
20240112,101400,1012781960,9590,9590,9590,9590,1073
|
|
20240112,101300,1002491890,9590,9590,9590,9590,367
|
|
20240112,101200,998972360,9600,9590,9600,9590,958
|
|
20240112,101100,989778520,9590,9590,9600,9590,604
|
|
20240112,101000,983986110,9590,9590,9590,9590,23
|
|
20240112,100900,983765540,9610,9590,9610,9590,1103
|
|
20240112,100800,973177900,9590,9580,9690,9570,1187
|
|
20240112,100700,961800670,9590,9580,9590,9580,588
|
|
20240112,100600,956166660,9580,9600,9600,9570,676
|
|
20240112,100500,949690770,9580,9600,9600,9580,527
|
|
20240112,100400,944636660,9600,9600,9600,9590,1061
|
|
20240112,100300,934452780,9580,9570,9580,9560,770
|
|
20240112,100200,927083490,9570,9570,9570,9560,571
|
|
20240112,100100,921622670,9560,9550,9630,9550,820
|
|
20240112,100000,913778340,9570,9590,9600,9550,3193
|
|
20240112,095900,883210610,9580,9580,9580,9570,1335
|
|
20240112,095800,870424590,9580,9580,9620,9580,2901
|
|
20240112,095700,842567860,9590,9650,9650,9580,11020
|
|
20240112,095600,736597230,9660,9680,9680,9660,2223
|
|
20240112,095500,715110630,9680,9680,9690,9680,1197
|
|
20240112,095400,703518570,9680,9670,9690,9670,678
|
|
20240112,095300,696961820,9680,9700,9700,9680,1318
|
|
20240112,095200,684193020,9700,9710,9710,9700,683
|
|
20240112,095100,677563940,9700,9710,9720,9700,2127
|
|
20240112,095000,656926000,9730,9710,9730,9710,958
|
|
20240112,094900,647623780,9710,9730,9730,9710,605
|
|
20240112,094800,641743180,9720,9710,9720,9700,1378
|
|
20240112,094700,628353480,9680,9690,9700,9680,908
|
|
20240112,094600,619555010,9690,9710,9710,9690,567
|
|
20240112,094500,614054830,9720,9720,9730,9720,216
|
|
20240112,094400,611955250,9720,9730,9730,9720,94
|
|
20240112,094300,611040860,9730,9740,9740,9730,842
|
|
20240112,094200,602840020,9720,9740,9760,9720,856
|
|
20240112,094100,594502990,9700,9700,9700,9700,26
|
|
20240112,094000,594250790,9690,9670,9770,9670,1104
|
|
20240112,093900,583539850,9670,9690,9690,9670,1115
|
|
20240112,093800,572752320,9700,9710,9710,9690,576
|
|
20240112,093700,567169580,9710,9710,9710,9710,30
|
|
20240112,093600,566878280,9710,9680,9710,9670,1128
|
|
20240112,093500,555932560,9680,9690,9690,9680,1328
|
|
20240112,093400,543072910,9690,9730,9730,9690,8119
|
|
20240112,093300,464333070,9720,9730,9730,9720,995
|
|
20240112,093200,454656820,9740,9740,9740,9740,187
|
|
20240112,093100,452835440,9740,9760,9760,9740,1284
|
|
20240112,093000,440328560,9740,9740,9750,9740,1559
|
|
20240112,092900,425143600,9750,9760,9760,9750,873
|
|
20240112,092800,416626030,9760,9790,9790,9760,531
|
|
20240112,092700,411438050,9770,9770,9770,9770,90
|
|
20240112,092600,410558750,9770,9770,9810,9770,487
|
|
20240112,092500,405788010,9790,9780,9790,9780,93
|
|
20240112,092400,404878370,9720,9720,9750,9720,3476
|
|
20240112,092300,370992270,9720,9750,9750,9710,3568
|
|
20240112,092200,336286270,9790,9820,9820,9730,9435
|
|
20240112,092100,244017100,9830,9830,9840,9830,935
|
|
20240112,092000,234826040,9840,9830,9840,9830,705
|
|
20240112,091900,227893830,9820,9800,9820,9790,2154
|
|
20240112,091800,206782590,9800,9800,9820,9790,703
|
|
20240112,091700,199897620,9800,9830,9830,9800,1186
|
|
20240112,091600,188269370,9840,9880,9880,9830,434
|
|
20240112,091500,183993110,9880,9850,9880,9850,1176
|
|
20240112,091400,172385030,9850,9810,9850,9800,669
|
|
20240112,091300,165819040,9810,9800,9810,9790,836
|
|
20240112,091200,157632570,9790,9820,9820,9790,2257
|
|
20240112,091100,135519400,9830,9830,9830,9830,536
|
|
20240112,091000,130250520,9830,9850,9850,9810,1967
|
|
20240112,090900,110917900,9820,9830,9850,9820,1695
|
|
20240112,090800,94258270,9840,9850,9850,9840,111
|
|
20240112,090700,93164930,9820,9860,9860,9820,301
|
|
20240112,090600,90208520,9810,9810,9860,9800,1366
|
|
20240112,090500,76811570,9830,9870,9870,9810,3750
|
|
20240112,090400,39894250,9880,9940,9940,9880,1361
|
|
20240112,090300,26413820,9940,9970,9980,9930,1393
|
|
20240112,090200,12553270,10020,10020,10020,10020,1
|
|
20240112,090100,12543250,10080,10040,10080,10040,435
|
|
20240112,090000,8159850,10050,10000,10050,9960,815
|