745 lines
38 KiB
CSV
745 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,212200,16737541300,6760,6760,6760,6760,20617
|
|
20240109,212100,16737541300,6760,6760,6760,6760,0
|
|
20240109,212000,16737541300,6760,6760,6760,6760,0
|
|
20240109,211900,16737541300,6760,6760,6760,6760,0
|
|
20240109,211800,16737541300,6760,6760,6760,6760,0
|
|
20240109,211700,16737541300,6760,6760,6760,6760,0
|
|
20240109,211600,16737541300,6760,6760,6760,6760,0
|
|
20240109,211500,16737541300,6760,6760,6760,6760,0
|
|
20240109,211400,16737541300,6760,6760,6760,6760,0
|
|
20240109,211300,16737541300,6760,6760,6760,6760,0
|
|
20240109,211200,16737541300,6760,6760,6760,6760,0
|
|
20240109,211100,16737541300,6760,6760,6760,6760,0
|
|
20240109,211000,16737541300,6760,6760,6760,6760,0
|
|
20240109,210900,16737541300,6760,6760,6760,6760,0
|
|
20240109,210800,16737541300,6760,6760,6760,6760,0
|
|
20240109,210700,16737541300,6760,6760,6760,6760,0
|
|
20240109,210600,16737541300,6760,6760,6760,6760,0
|
|
20240109,210500,16737541300,6760,6760,6760,6760,0
|
|
20240109,210400,16737541300,6760,6760,6760,6760,0
|
|
20240109,210300,16737541300,6760,6760,6760,6760,0
|
|
20240109,210200,16737541300,6760,6760,6760,6760,0
|
|
20240109,210100,16737541300,6760,6760,6760,6760,0
|
|
20240109,210000,16737541300,6760,6760,6760,6760,0
|
|
20240109,205900,16737541300,6760,6760,6760,6760,0
|
|
20240109,205800,16737541300,6760,6760,6760,6760,0
|
|
20240109,205700,16737541300,6760,6760,6760,6760,0
|
|
20240109,205600,16737541300,6760,6760,6760,6760,0
|
|
20240109,205500,16737541300,6760,6760,6760,6760,0
|
|
20240109,205400,16737541300,6760,6760,6760,6760,0
|
|
20240109,205300,16737541300,6760,6760,6760,6760,0
|
|
20240109,205200,16737541300,6760,6760,6760,6760,20617
|
|
20240109,205100,16737541300,6760,6760,6760,6760,0
|
|
20240109,205000,16737541300,6760,6760,6760,6760,0
|
|
20240109,204900,16737541300,6760,6760,6760,6760,0
|
|
20240109,204800,16737541300,6760,6760,6760,6760,0
|
|
20240109,204700,16737541300,6760,6760,6760,6760,0
|
|
20240109,204600,16737541300,6760,6760,6760,6760,0
|
|
20240109,204500,16737541300,6760,6760,6760,6760,0
|
|
20240109,204400,16737541300,6760,6760,6760,6760,0
|
|
20240109,204300,16737541300,6760,6760,6760,6760,0
|
|
20240109,204200,16737541300,6760,6760,6760,6760,0
|
|
20240109,204100,16737541300,6760,6760,6760,6760,0
|
|
20240109,204000,16737541300,6760,6760,6760,6760,0
|
|
20240109,203900,16737541300,6760,6760,6760,6760,0
|
|
20240109,203800,16737541300,6760,6760,6760,6760,0
|
|
20240109,203700,16737541300,6760,6760,6760,6760,0
|
|
20240109,203600,16737541300,6760,6760,6760,6760,0
|
|
20240109,203500,16737541300,6760,6760,6760,6760,0
|
|
20240109,203400,16737541300,6760,6760,6760,6760,0
|
|
20240109,203300,16737541300,6760,6760,6760,6760,0
|
|
20240109,203200,16737541300,6760,6760,6760,6760,0
|
|
20240109,203100,16737541300,6760,6760,6760,6760,0
|
|
20240109,203000,16737541300,6760,6760,6760,6760,0
|
|
20240109,202900,16737541300,6760,6760,6760,6760,0
|
|
20240109,202800,16737541300,6760,6760,6760,6760,0
|
|
20240109,202700,16737541300,6760,6760,6760,6760,0
|
|
20240109,202600,16737541300,6760,6760,6760,6760,0
|
|
20240109,202500,16737541300,6760,6760,6760,6760,0
|
|
20240109,202400,16737541300,6760,6760,6760,6760,0
|
|
20240109,202300,16737541300,6760,6760,6760,6760,0
|
|
20240109,202200,16737541300,6760,6760,6760,6760,20617
|
|
20240109,202100,16737541300,6760,6760,6760,6760,0
|
|
20240109,202000,16737541300,6760,6760,6760,6760,0
|
|
20240109,201900,16737541300,6760,6760,6760,6760,0
|
|
20240109,201800,16737541300,6760,6760,6760,6760,0
|
|
20240109,201700,16737541300,6760,6760,6760,6760,0
|
|
20240109,201600,16737541300,6760,6760,6760,6760,0
|
|
20240109,201500,16737541300,6760,6760,6760,6760,0
|
|
20240109,201400,16737541300,6760,6760,6760,6760,0
|
|
20240109,201300,16737541300,6760,6760,6760,6760,0
|
|
20240109,201200,16737541300,6760,6760,6760,6760,0
|
|
20240109,201100,16737541300,6760,6760,6760,6760,0
|
|
20240109,201000,16737541300,6760,6760,6760,6760,0
|
|
20240109,200900,16737541300,6760,6760,6760,6760,0
|
|
20240109,200800,16737541300,6760,6760,6760,6760,0
|
|
20240109,200700,16737541300,6760,6760,6760,6760,0
|
|
20240109,200600,16737541300,6760,6760,6760,6760,0
|
|
20240109,200500,16737541300,6760,6760,6760,6760,0
|
|
20240109,200400,16737541300,6760,6760,6760,6760,0
|
|
20240109,200300,16737541300,6760,6760,6760,6760,0
|
|
20240109,200200,16737541300,6760,6760,6760,6760,0
|
|
20240109,200100,16737541300,6760,6760,6760,6760,0
|
|
20240109,200000,16737541300,6760,6760,6760,6760,0
|
|
20240109,195900,16737541300,6760,6760,6760,6760,0
|
|
20240109,195800,16737541300,6760,6760,6760,6760,0
|
|
20240109,195700,16737541300,6760,6760,6760,6760,0
|
|
20240109,195600,16737541300,6760,6760,6760,6760,0
|
|
20240109,195500,16737541300,6760,6760,6760,6760,0
|
|
20240109,195400,16737541300,6760,6760,6760,6760,0
|
|
20240109,195300,16737541300,6760,6760,6760,6760,0
|
|
20240109,195200,16737541300,6760,6760,6760,6760,20617
|
|
20240109,195100,16737541300,6760,6760,6760,6760,0
|
|
20240109,195000,16737541300,6760,6760,6760,6760,0
|
|
20240109,194900,16737541300,6760,6760,6760,6760,0
|
|
20240109,194800,16737541300,6760,6760,6760,6760,0
|
|
20240109,194700,16737541300,6760,6760,6760,6760,0
|
|
20240109,194600,16737541300,6760,6760,6760,6760,0
|
|
20240109,194500,16737541300,6760,6760,6760,6760,0
|
|
20240109,194400,16737541300,6760,6760,6760,6760,0
|
|
20240109,194300,16737541300,6760,6760,6760,6760,0
|
|
20240109,194200,16737541300,6760,6760,6760,6760,0
|
|
20240109,194100,16737541300,6760,6760,6760,6760,0
|
|
20240109,194000,16737541300,6760,6760,6760,6760,0
|
|
20240109,193900,16737541300,6760,6760,6760,6760,0
|
|
20240109,193800,16737541300,6760,6760,6760,6760,0
|
|
20240109,193700,16737541300,6760,6760,6760,6760,0
|
|
20240109,193600,16737541300,6760,6760,6760,6760,0
|
|
20240109,193500,16737541300,6760,6760,6760,6760,0
|
|
20240109,193400,16737541300,6760,6760,6760,6760,0
|
|
20240109,193300,16737541300,6760,6760,6760,6760,0
|
|
20240109,193200,16737541300,6760,6760,6760,6760,0
|
|
20240109,193100,16737541300,6760,6760,6760,6760,0
|
|
20240109,193000,16737541300,6760,6760,6760,6760,0
|
|
20240109,192900,16737541300,6760,6760,6760,6760,0
|
|
20240109,192800,16737541300,6760,6760,6760,6760,0
|
|
20240109,192700,16737541300,6760,6760,6760,6760,0
|
|
20240109,192600,16737541300,6760,6760,6760,6760,0
|
|
20240109,192500,16737541300,6760,6760,6760,6760,0
|
|
20240109,192400,16737541300,6760,6760,6760,6760,0
|
|
20240109,192300,16737541300,6760,6760,6760,6760,0
|
|
20240109,192200,16737541300,6760,6760,6760,6760,20617
|
|
20240109,192100,16737541300,6760,6760,6760,6760,0
|
|
20240109,192000,16737541300,6760,6760,6760,6760,0
|
|
20240109,191900,16737541300,6760,6760,6760,6760,0
|
|
20240109,191800,16737541300,6760,6760,6760,6760,0
|
|
20240109,191700,16737541300,6760,6760,6760,6760,0
|
|
20240109,191600,16737541300,6760,6760,6760,6760,0
|
|
20240109,191500,16737541300,6760,6760,6760,6760,0
|
|
20240109,191400,16737541300,6760,6760,6760,6760,0
|
|
20240109,191300,16737541300,6760,6760,6760,6760,0
|
|
20240109,191200,16737541300,6760,6760,6760,6760,0
|
|
20240109,191100,16737541300,6760,6760,6760,6760,0
|
|
20240109,191000,16737541300,6760,6760,6760,6760,0
|
|
20240109,190900,16737541300,6760,6760,6760,6760,0
|
|
20240109,190800,16737541300,6760,6760,6760,6760,0
|
|
20240109,190700,16737541300,6760,6760,6760,6760,0
|
|
20240109,190600,16737541300,6760,6760,6760,6760,0
|
|
20240109,190500,16737541300,6760,6760,6760,6760,0
|
|
20240109,190400,16737541300,6760,6760,6760,6760,0
|
|
20240109,190300,16737541300,6760,6760,6760,6760,0
|
|
20240109,190200,16737541300,6760,6760,6760,6760,0
|
|
20240109,190100,16737541300,6760,6760,6760,6760,0
|
|
20240109,190000,16737541300,6760,6760,6760,6760,0
|
|
20240109,185900,16737541300,6760,6760,6760,6760,0
|
|
20240109,185800,16737541300,6760,6760,6760,6760,0
|
|
20240109,185700,16737541300,6760,6760,6760,6760,0
|
|
20240109,185600,16737541300,6760,6760,6760,6760,0
|
|
20240109,185500,16737541300,6760,6760,6760,6760,0
|
|
20240109,185400,16737541300,6760,6760,6760,6760,0
|
|
20240109,185300,16737541300,6760,6760,6760,6760,0
|
|
20240109,185200,16737541300,6760,6760,6760,6760,20617
|
|
20240109,185100,16737541300,6760,6760,6760,6760,0
|
|
20240109,185000,16737541300,6760,6760,6760,6760,0
|
|
20240109,184900,16737541300,6760,6760,6760,6760,0
|
|
20240109,184800,16737541300,6760,6760,6760,6760,0
|
|
20240109,184700,16737541300,6760,6760,6760,6760,0
|
|
20240109,184600,16737541300,6760,6760,6760,6760,0
|
|
20240109,184500,16737541300,6760,6760,6760,6760,0
|
|
20240109,184400,16737541300,6760,6760,6760,6760,0
|
|
20240109,184300,16737541300,6760,6760,6760,6760,0
|
|
20240109,184200,16737541300,6760,6760,6760,6760,0
|
|
20240109,184100,16737541300,6760,6760,6760,6760,0
|
|
20240109,184000,16737541300,6760,6760,6760,6760,0
|
|
20240109,183900,16737541300,6760,6760,6760,6760,0
|
|
20240109,183800,16737541300,6760,6760,6760,6760,0
|
|
20240109,183700,16737541300,6760,6760,6760,6760,0
|
|
20240109,183600,16737541300,6760,6760,6760,6760,0
|
|
20240109,183500,16737541300,6760,6760,6760,6760,0
|
|
20240109,183400,16737541300,6760,6760,6760,6760,0
|
|
20240109,183300,16737541300,6760,6760,6760,6760,0
|
|
20240109,183200,16737541300,6760,6760,6760,6760,0
|
|
20240109,183100,16737541300,6760,6760,6760,6760,0
|
|
20240109,183000,16737541300,6760,6760,6760,6760,0
|
|
20240109,182900,16737541300,6760,6760,6760,6760,0
|
|
20240109,182800,16737541300,6760,6760,6760,6760,0
|
|
20240109,182700,16737541300,6760,6760,6760,6760,0
|
|
20240109,182600,16737541300,6760,6760,6760,6760,0
|
|
20240109,182500,16737541300,6760,6760,6760,6760,0
|
|
20240109,182400,16737541300,6760,6760,6760,6760,0
|
|
20240109,182300,16737541300,6760,6760,6760,6760,0
|
|
20240109,182200,16737541300,6760,6760,6760,6760,20617
|
|
20240109,182100,16737541300,6760,6760,6760,6760,0
|
|
20240109,182000,16737541300,6760,6760,6760,6760,0
|
|
20240109,181900,16737541300,6760,6760,6760,6760,0
|
|
20240109,181800,16737541300,6760,6760,6760,6760,0
|
|
20240109,181700,16737541300,6760,6760,6760,6760,0
|
|
20240109,181600,16737541300,6760,6760,6760,6760,0
|
|
20240109,181500,16737541300,6760,6760,6760,6760,0
|
|
20240109,181400,16737541300,6760,6760,6760,6760,0
|
|
20240109,181300,16737541300,6760,6760,6760,6760,0
|
|
20240109,181200,16737541300,6760,6760,6760,6760,0
|
|
20240109,181100,16737541300,6760,6760,6760,6760,0
|
|
20240109,181000,16737541300,6760,6760,6760,6760,0
|
|
20240109,180900,16737541300,6760,6760,6760,6760,0
|
|
20240109,180800,16737541300,6760,6760,6760,6760,0
|
|
20240109,180700,16737541300,6760,6760,6760,6760,0
|
|
20240109,180600,16737541300,6760,6760,6760,6760,0
|
|
20240109,180500,16737541300,6760,6760,6760,6760,0
|
|
20240109,180400,16737541300,6760,6760,6760,6760,0
|
|
20240109,180300,16737541300,6760,6760,6760,6760,0
|
|
20240109,180200,16737541300,6760,6760,6760,6760,0
|
|
20240109,180100,16737541300,6760,6760,6760,6760,0
|
|
20240109,180000,16737541300,6760,6760,6760,6760,0
|
|
20240109,175900,16737541300,6760,6760,6760,6760,0
|
|
20240109,175800,16737541300,6760,6760,6760,6760,0
|
|
20240109,175700,16737541300,6760,6760,6760,6760,0
|
|
20240109,175600,16737541300,6760,6760,6760,6760,0
|
|
20240109,175500,16737541300,6760,6760,6760,6760,0
|
|
20240109,175400,16737541300,6760,6760,6760,6760,0
|
|
20240109,175300,16737541300,6760,6760,6760,6760,0
|
|
20240109,175200,16737541300,6760,6760,6760,6760,20617
|
|
20240109,175100,16737541300,6760,6760,6760,6760,0
|
|
20240109,175000,16737541300,6760,6760,6760,6760,0
|
|
20240109,174900,16737541300,6760,6760,6760,6760,0
|
|
20240109,174800,16737541300,6760,6760,6760,6760,0
|
|
20240109,174700,16737541300,6760,6760,6760,6760,0
|
|
20240109,174600,16737541300,6760,6760,6760,6760,0
|
|
20240109,174500,16737541300,6760,6760,6760,6760,0
|
|
20240109,174400,16737541300,6760,6760,6760,6760,0
|
|
20240109,174300,16737541300,6760,6760,6760,6760,0
|
|
20240109,174200,16737541300,6760,6760,6760,6760,0
|
|
20240109,174100,16737541300,6760,6760,6760,6760,0
|
|
20240109,174000,16737541300,6760,6760,6760,6760,0
|
|
20240109,173900,16737541300,6760,6760,6760,6760,0
|
|
20240109,173800,16737541300,6760,6760,6760,6760,0
|
|
20240109,173700,16737541300,6760,6760,6760,6760,0
|
|
20240109,173600,16737541300,6760,6760,6760,6760,0
|
|
20240109,173500,16737541300,6760,6760,6760,6760,0
|
|
20240109,173400,16737541300,6760,6760,6760,6760,0
|
|
20240109,173300,16737541300,6760,6760,6760,6760,0
|
|
20240109,173200,16737541300,6760,6760,6760,6760,0
|
|
20240109,173100,16737541300,6760,6760,6760,6760,0
|
|
20240109,173000,16737541300,6760,6760,6760,6760,0
|
|
20240109,172900,16737541300,6760,6760,6760,6760,0
|
|
20240109,172800,16737541300,6760,6760,6760,6760,0
|
|
20240109,172700,16737541300,6760,6760,6760,6760,0
|
|
20240109,172600,16737541300,6760,6760,6760,6760,0
|
|
20240109,172500,16737541300,6760,6760,6760,6760,0
|
|
20240109,172400,16737541300,6760,6760,6760,6760,0
|
|
20240109,172300,16737541300,6760,6760,6760,6760,0
|
|
20240109,172200,16737541300,6760,6760,6760,6760,20617
|
|
20240109,172100,16737541300,6760,6760,6760,6760,0
|
|
20240109,172000,16737541300,6760,6760,6760,6760,0
|
|
20240109,171900,16737541300,6760,6760,6760,6760,0
|
|
20240109,171800,16737541300,6760,6760,6760,6760,0
|
|
20240109,171700,16737541300,6760,6760,6760,6760,0
|
|
20240109,171600,16737541300,6760,6760,6760,6760,0
|
|
20240109,171500,16737541300,6760,6760,6760,6760,0
|
|
20240109,171400,16737541300,6760,6760,6760,6760,0
|
|
20240109,171300,16737541300,6760,6760,6760,6760,0
|
|
20240109,171200,16737541300,6760,6760,6760,6760,0
|
|
20240109,171100,16737541300,6760,6760,6760,6760,0
|
|
20240109,171000,16737541300,6760,6760,6760,6760,0
|
|
20240109,170900,16737541300,6760,6760,6760,6760,0
|
|
20240109,170800,16737541300,6760,6760,6760,6760,0
|
|
20240109,170700,16737541300,6760,6760,6760,6760,0
|
|
20240109,170600,16737541300,6760,6760,6760,6760,0
|
|
20240109,170500,16737541300,6760,6760,6760,6760,0
|
|
20240109,170400,16737541300,6760,6760,6760,6760,0
|
|
20240109,170300,16737541300,6760,6760,6760,6760,0
|
|
20240109,170200,16737541300,6760,6760,6760,6760,0
|
|
20240109,170100,16737541300,6760,6760,6760,6760,0
|
|
20240109,170000,16737541300,6760,6760,6760,6760,0
|
|
20240109,165900,16737541300,6760,6760,6760,6760,0
|
|
20240109,165800,16737541300,6760,6760,6760,6760,0
|
|
20240109,165700,16737541300,6760,6760,6760,6760,0
|
|
20240109,165600,16737541300,6760,6760,6760,6760,0
|
|
20240109,165500,16737541300,6760,6760,6760,6760,0
|
|
20240109,165400,16737541300,6760,6760,6760,6760,0
|
|
20240109,165300,16737541300,6760,6760,6760,6760,0
|
|
20240109,165200,16737541300,6760,6760,6760,6760,20617
|
|
20240109,165100,16737541300,6760,6760,6760,6760,0
|
|
20240109,165000,16737541300,6760,6760,6760,6760,0
|
|
20240109,164900,16737541300,6760,6760,6760,6760,0
|
|
20240109,164800,16737541300,6760,6760,6760,6760,0
|
|
20240109,164700,16737541300,6760,6760,6760,6760,0
|
|
20240109,164600,16737541300,6760,6760,6760,6760,0
|
|
20240109,164500,16737541300,6760,6760,6760,6760,0
|
|
20240109,164400,16737541300,6760,6760,6760,6760,0
|
|
20240109,164300,16737541300,6760,6760,6760,6760,0
|
|
20240109,164200,16737541300,6760,6760,6760,6760,0
|
|
20240109,164100,16737541300,6760,6760,6760,6760,0
|
|
20240109,164000,16737541300,6760,6760,6760,6760,0
|
|
20240109,163900,16737541300,6760,6760,6760,6760,0
|
|
20240109,163800,16737541300,6760,6760,6760,6760,0
|
|
20240109,163700,16737541300,6760,6760,6760,6760,0
|
|
20240109,163600,16737541300,6760,6760,6760,6760,0
|
|
20240109,163500,16737541300,6760,6760,6760,6760,0
|
|
20240109,163400,16737541300,6760,6760,6760,6760,0
|
|
20240109,163300,16737541300,6760,6760,6760,6760,0
|
|
20240109,163200,16737541300,6760,6760,6760,6760,0
|
|
20240109,163100,16737541300,6760,6760,6760,6760,0
|
|
20240109,163000,16737541300,6760,6760,6760,6760,0
|
|
20240109,162900,16737541300,6760,6760,6760,6760,0
|
|
20240109,162800,16737541300,6760,6760,6760,6760,0
|
|
20240109,162700,16737541300,6760,6760,6760,6760,0
|
|
20240109,162600,16737541300,6760,6760,6760,6760,0
|
|
20240109,162500,16737541300,6760,6760,6760,6760,0
|
|
20240109,162400,16737541300,6760,6760,6760,6760,0
|
|
20240109,162300,16737541300,6760,6760,6760,6760,0
|
|
20240109,162200,16737541300,6760,6760,6760,6760,20617
|
|
20240109,162100,16737541300,6760,6760,6760,6760,0
|
|
20240109,162000,16737541300,6760,6760,6760,6760,0
|
|
20240109,161900,16737541300,6760,6760,6760,6760,0
|
|
20240109,161800,16737541300,6760,6760,6760,6760,0
|
|
20240109,161700,16737541300,6760,6760,6760,6760,0
|
|
20240109,161600,16737541300,6760,6760,6760,6760,0
|
|
20240109,161500,16737541300,6760,6760,6760,6760,0
|
|
20240109,161400,16737541300,6760,6760,6760,6760,0
|
|
20240109,161300,16737541300,6760,6760,6760,6760,0
|
|
20240109,161200,16737541300,6760,6760,6760,6760,0
|
|
20240109,161100,16737541300,6760,6760,6760,6760,0
|
|
20240109,161000,16737541300,6760,6760,6760,6760,0
|
|
20240109,160900,16737541300,6760,6760,6760,6760,0
|
|
20240109,160800,16737541300,6760,6760,6760,6760,0
|
|
20240109,160700,16737541300,6760,6760,6760,6760,0
|
|
20240109,160600,16737541300,6760,6760,6760,6760,0
|
|
20240109,160500,16737541300,6760,6760,6760,6760,0
|
|
20240109,160400,16737541300,6760,6760,6760,6760,0
|
|
20240109,160300,16737541300,6760,6760,6760,6760,0
|
|
20240109,160200,16737541300,6760,6760,6760,6760,0
|
|
20240109,160100,16737541300,6760,6760,6760,6760,0
|
|
20240109,160000,16737541300,6760,6760,6760,6760,0
|
|
20240109,155900,16737541300,6760,6760,6760,6760,0
|
|
20240109,155800,16737541300,6760,6760,6760,6760,0
|
|
20240109,155700,16737541300,6760,6760,6760,6760,0
|
|
20240109,155600,16737541300,6760,6760,6760,6760,0
|
|
20240109,155500,16737541300,6760,6760,6760,6760,0
|
|
20240109,155400,16737541300,6760,6760,6760,6760,0
|
|
20240109,155300,16737541300,6760,6760,6760,6760,0
|
|
20240109,155200,16737541300,6760,6760,6760,6760,20617
|
|
20240109,155100,16737541300,6760,6760,6760,6760,0
|
|
20240109,155000,16737541300,6760,6760,6760,6760,0
|
|
20240109,154900,16737541300,6760,6760,6760,6760,0
|
|
20240109,154800,16737541300,6760,6760,6760,6760,0
|
|
20240109,154700,16737541300,6760,6760,6760,6760,0
|
|
20240109,154600,16737541300,6760,6760,6760,6760,0
|
|
20240109,154500,16737541300,6760,6760,6760,6760,0
|
|
20240109,154400,16737541300,6760,6760,6760,6760,0
|
|
20240109,154300,16737541300,6760,6760,6760,6760,0
|
|
20240109,154200,16737541300,6760,6760,6760,6760,0
|
|
20240109,154100,16737541300,6760,6760,6760,6760,0
|
|
20240109,154000,16737541300,6760,6760,6760,6760,0
|
|
20240109,153900,16737541300,6760,6760,6760,6760,0
|
|
20240109,153800,16737541300,6760,6760,6760,6760,0
|
|
20240109,153700,16737541300,6760,6760,6760,6760,0
|
|
20240109,153600,16737541300,6760,6760,6760,6760,0
|
|
20240109,153500,16737541300,6760,6760,6760,6760,0
|
|
20240109,153400,16737541300,6760,6760,6760,6760,0
|
|
20240109,153300,16737541300,6760,6760,6760,6760,0
|
|
20240109,153200,16737541300,6760,6760,6760,6760,0
|
|
20240109,153100,16737541300,6760,6760,6760,6760,0
|
|
20240109,153000,16737541300,6760,6760,6760,6760,20617
|
|
20240109,152900,16598170380,6750,6750,6750,6750,0
|
|
20240109,152800,16598170380,6750,6750,6750,6750,0
|
|
20240109,152700,16598170380,6750,6750,6750,6750,0
|
|
20240109,152600,16598170380,6750,6750,6750,6750,0
|
|
20240109,152500,16598170380,6750,6750,6750,6750,0
|
|
20240109,152400,16598170380,6750,6750,6750,6750,0
|
|
20240109,152300,16598170380,6750,6750,6750,6750,0
|
|
20240109,152200,16598170380,6750,6750,6750,6750,0
|
|
20240109,152100,16598170380,6750,6750,6750,6750,0
|
|
20240109,152000,16598170380,6750,6750,6750,6750,0
|
|
20240109,151900,16598170380,6750,6750,6770,6750,13236
|
|
20240109,151800,16508796700,6760,6760,6770,6750,3621
|
|
20240109,151700,16484315050,6760,6760,6770,6750,10000
|
|
20240109,151600,16416695510,6760,6770,6780,6760,4206
|
|
20240109,151500,16388218430,6770,6770,6780,6760,4135
|
|
20240109,151400,16360224790,6770,6760,6770,6750,5810
|
|
20240109,151300,16320904920,6760,6760,6760,6750,9542
|
|
20240109,151200,16256473490,6760,6740,6770,6730,8615
|
|
20240109,151100,16198278970,6740,6730,6750,6730,7235
|
|
20240109,151000,16149524310,6730,6730,6730,6720,2879
|
|
20240109,150900,16130149670,6730,6740,6740,6730,1579
|
|
20240109,150800,16119520990,6740,6730,6740,6730,2561
|
|
20240109,150700,16102283950,6740,6730,6740,6730,3501
|
|
20240109,150600,16078711120,6740,6740,6740,6720,1009
|
|
20240109,150500,16071919210,6740,6740,6740,6730,2802
|
|
20240109,150400,16053050480,6730,6720,6730,6720,5874
|
|
20240109,150300,16013566850,6720,6720,6740,6720,3050
|
|
20240109,150200,15993061910,6730,6720,6740,6720,2490
|
|
20240109,150100,15976299230,6710,6730,6730,6710,1138
|
|
20240109,150000,15968649690,6730,6710,6730,6710,2777
|
|
20240109,145900,15949971370,6710,6700,6720,6700,560
|
|
20240109,145800,15946217490,6700,6710,6720,6700,476
|
|
20240109,145700,15943025780,6720,6720,6720,6720,238
|
|
20240109,145600,15941426420,6720,6710,6720,6700,2252
|
|
20240109,145500,15926315910,6700,6710,6720,6700,2873
|
|
20240109,145400,15907045970,6710,6710,6710,6710,458
|
|
20240109,145300,15903972790,6710,6680,6710,6680,2088
|
|
20240109,145200,15889975920,6700,6700,6700,6680,1692
|
|
20240109,145100,15878663190,6700,6680,6700,6680,995
|
|
20240109,145000,15872016430,6680,6680,6700,6680,574
|
|
20240109,144900,15868181160,6680,6680,6690,6680,1007
|
|
20240109,144800,15861454240,6690,6700,6700,6680,776
|
|
20240109,144700,15856269570,6700,6670,6700,6670,1649
|
|
20240109,144600,15845259620,6670,6680,6690,6670,1723
|
|
20240109,144500,15833750800,6680,6680,6690,6670,3119
|
|
20240109,144400,15812926250,6680,6690,6690,6680,578
|
|
20240109,144300,15809065190,6690,6700,6700,6680,2864
|
|
20240109,144200,15789914290,6700,6690,6700,6690,1108
|
|
20240109,144100,15782497510,6690,6690,6700,6690,187
|
|
20240109,144000,15781246450,6690,6690,6700,6690,649
|
|
20240109,143900,15776902570,6690,6680,6690,6680,2048
|
|
20240109,143800,15763220540,6680,6700,6700,6680,10236
|
|
20240109,143700,15694720280,6710,6700,6710,6700,2462
|
|
20240109,143600,15678224870,6710,6700,6720,6700,869
|
|
20240109,143500,15672398180,6700,6710,6710,6700,1295
|
|
20240109,143400,15663720440,6710,6710,6710,6700,4220
|
|
20240109,143300,15635409860,6720,6710,6720,6710,230
|
|
20240109,143200,15633865510,6710,6720,6720,6710,1484
|
|
20240109,143100,15623907470,6720,6720,6730,6710,1941
|
|
20240109,143000,15610872820,6730,6720,6730,6710,1460
|
|
20240109,142900,15601062560,6710,6720,6730,6710,982
|
|
20240109,142800,15594461310,6730,6720,6730,6710,446
|
|
20240109,142700,15591465830,6720,6710,6720,6710,635
|
|
20240109,142600,15587204920,6710,6730,6730,6710,740
|
|
20240109,142500,15582230470,6730,6720,6730,6720,1693
|
|
20240109,142400,15570839490,6720,6730,6730,6720,2765
|
|
20240109,142300,15552240100,6730,6730,6730,6730,197
|
|
20240109,142200,15550914290,6730,6740,6740,6730,34
|
|
20240109,142100,15550685170,6740,6740,6740,6740,1117
|
|
20240109,142000,15543156590,6740,6710,6740,6710,2879
|
|
20240109,141900,15523809970,6710,6720,6720,6710,1035
|
|
20240109,141800,15516861240,6730,6720,6730,6720,108
|
|
20240109,141700,15516135400,6740,6720,6740,6720,1193
|
|
20240109,141600,15508117220,6720,6730,6730,6720,151
|
|
20240109,141500,15507101260,6720,6710,6730,6710,4487
|
|
20240109,141400,15476922810,6710,6710,6710,6710,161
|
|
20240109,141300,15475842500,6710,6710,6710,6700,961
|
|
20240109,141200,15469395980,6710,6700,6720,6690,1952
|
|
20240109,141100,15456315460,6700,6710,6710,6690,9697
|
|
20240109,141000,15391338900,6710,6720,6720,6710,4157
|
|
20240109,140900,15363433120,6720,6730,6730,6720,3810
|
|
20240109,140800,15337825830,6730,6730,6730,6720,984
|
|
20240109,140700,15331203980,6730,6740,6740,6730,1799
|
|
20240109,140600,15319091660,6740,6740,6750,6740,1688
|
|
20240109,140500,15307714340,6740,6740,6750,6730,3723
|
|
20240109,140400,15282604180,6730,6740,6740,6720,784
|
|
20240109,140300,15277330610,6740,6740,6740,6730,61
|
|
20240109,140200,15276919670,6740,6730,6740,6720,924
|
|
20240109,140100,15270703130,6740,6740,6740,6740,251
|
|
20240109,140000,15269011390,6740,6730,6740,6730,827
|
|
20240109,135900,15263439060,6730,6720,6730,6720,158
|
|
20240109,135800,15262376260,6730,6730,6730,6720,363
|
|
20240109,135700,15259933490,6730,6730,6730,6720,1688
|
|
20240109,135600,15248585360,6730,6720,6730,6720,322
|
|
20240109,135500,15246419420,6730,6730,6740,6720,1831
|
|
20240109,135400,15234103600,6740,6730,6740,6730,201
|
|
20240109,135300,15232750080,6730,6740,6740,6730,363
|
|
20240109,135200,15230306090,6740,6740,6740,6720,2834
|
|
20240109,135100,15211229290,6750,6750,6760,6740,8351
|
|
20240109,135000,15154845900,6750,6750,6770,6740,7259
|
|
20240109,134900,15105777340,6750,6740,6750,6740,3615
|
|
20240109,134800,15081390340,6740,6720,6740,6720,3686
|
|
20240109,134700,15056574670,6720,6720,6730,6720,2176
|
|
20240109,134600,15041951940,6730,6720,6730,6720,762
|
|
20240109,134500,15036831290,6720,6710,6720,6700,2149
|
|
20240109,134400,15022404350,6700,6710,6710,6700,769
|
|
20240109,134300,15017245360,6710,6700,6710,6700,229
|
|
20240109,134200,15015708780,6700,6710,6710,6700,921
|
|
20240109,134100,15009537880,6710,6700,6710,6700,2150
|
|
20240109,134000,14995121080,6700,6700,6700,6690,2248
|
|
20240109,133900,14980061480,6680,6680,6700,6680,504
|
|
20240109,133800,14976690890,6680,6690,6690,6680,214
|
|
20240109,133700,14975260230,6680,6680,6680,6680,340
|
|
20240109,133600,14972989030,6680,6680,6680,6670,1170
|
|
20240109,133500,14965180200,6680,6690,6690,6680,1245
|
|
20240109,133400,14956854600,6680,6660,6690,6660,2641
|
|
20240109,133300,14939208920,6660,6660,6670,6650,1515
|
|
20240109,133200,14929123230,6650,6660,6660,6650,1176
|
|
20240109,133100,14921292210,6660,6650,6660,6650,1032
|
|
20240109,133000,14914421090,6680,6650,6680,6650,517
|
|
20240109,132900,14910982840,6650,6680,6680,6650,6068
|
|
20240109,132800,14870572510,6660,6660,6680,6660,3468
|
|
20240109,132700,14847464690,6660,6670,6670,6660,799
|
|
20240109,132600,14842142880,6670,6680,6680,6670,306
|
|
20240109,132500,14840101560,6680,6670,6680,6670,1283
|
|
20240109,132400,14831536610,6670,6670,6670,6660,3323
|
|
20240109,132300,14809377960,6670,6690,6690,6670,1274
|
|
20240109,132200,14800875510,6690,6680,6690,6680,572
|
|
20240109,132100,14797053330,6680,6680,6690,6660,5771
|
|
20240109,132000,14758550690,6680,6690,6690,6680,750
|
|
20240109,131900,14753536720,6690,6700,6700,6680,1032
|
|
20240109,131800,14746639390,6700,6700,6700,6700,1236
|
|
20240109,131700,14738358190,6700,6690,6710,6680,733
|
|
20240109,131600,14733459330,6700,6700,6700,6690,1517
|
|
20240109,131500,14723295870,6680,6690,6690,6680,841
|
|
20240109,131400,14717672430,6690,6680,6690,6680,971
|
|
20240109,131300,14711177690,6690,6690,6700,6670,1671
|
|
20240109,131200,14699995490,6690,6690,6700,6670,1326
|
|
20240109,131100,14691144520,6690,6680,6690,6660,1899
|
|
20240109,131000,14678485750,6690,6680,6690,6670,2290
|
|
20240109,130900,14663190210,6680,6680,6680,6670,208
|
|
20240109,130800,14661801510,6670,6650,6680,6650,2872
|
|
20240109,130700,14642648010,6670,6660,6670,6650,1191
|
|
20240109,130600,14634714850,6660,6660,6670,6660,1521
|
|
20240109,130500,14624579990,6660,6680,6680,6660,2661
|
|
20240109,130400,14606840290,6680,6680,6690,6680,956
|
|
20240109,130300,14600454200,6670,6650,6670,6640,8642
|
|
20240109,130200,14542959190,6650,6660,6670,6650,6533
|
|
20240109,130100,14499483360,6660,6680,6680,6660,1607
|
|
20240109,130000,14488778310,6670,6670,6670,6670,897
|
|
20240109,125900,14482795320,6670,6670,6670,6660,991
|
|
20240109,125800,14476185850,6670,6670,6670,6670,875
|
|
20240109,125700,14470349600,6670,6680,6680,6660,1691
|
|
20240109,125600,14459065370,6680,6680,6680,6680,113
|
|
20240109,125500,14458310530,6660,6680,6680,6660,431
|
|
20240109,125400,14455436010,6670,6660,6670,6660,710
|
|
20240109,125300,14450706410,6660,6690,6690,6650,10068
|
|
20240109,125200,14383562380,6700,6700,6700,6690,111
|
|
20240109,125100,14382818720,6700,6690,6700,6690,304
|
|
20240109,125000,14380784940,6690,6690,6710,6690,1122
|
|
20240109,124900,14373277830,6690,6690,6710,6690,1985
|
|
20240109,124800,14359991450,6690,6700,6700,6690,449
|
|
20240109,124700,14356986060,6690,6690,6690,6690,135
|
|
20240109,124600,14356082910,6690,6710,6710,6690,4385
|
|
20240109,124500,14326724610,6700,6700,6710,6690,2193
|
|
20240109,124400,14312047590,6690,6700,6700,6680,2157
|
|
20240109,124300,14297627770,6700,6700,6700,6700,487
|
|
20240109,124200,14294364870,6690,6680,6700,6680,2270
|
|
20240109,124100,14279172090,6680,6680,6680,6670,3990
|
|
20240109,124000,14252544640,6680,6680,6690,6670,1944
|
|
20240109,123900,14239562160,6680,6680,6680,6670,736
|
|
20240109,123800,14234650360,6680,6680,6680,6670,845
|
|
20240109,123700,14229011830,6680,6670,6680,6670,2280
|
|
20240109,123600,14213791370,6660,6670,6680,6660,331
|
|
20240109,123500,14211584500,6670,6660,6670,6660,450
|
|
20240109,123400,14208583510,6660,6690,6690,6660,6455
|
|
20240109,123300,14165482080,6690,6690,6690,6680,3567
|
|
20240109,123200,14141624280,6700,6690,6700,6690,891
|
|
20240109,123100,14135663170,6690,6680,6700,6680,566
|
|
20240109,123000,14131874420,6670,6660,6700,6660,2596
|
|
20240109,122900,14114555920,6670,6650,6670,6650,1675
|
|
20240109,122800,14103406230,6650,6660,6660,6650,4250
|
|
20240109,122700,14075123920,6650,6650,6660,6640,3533
|
|
20240109,122600,14051633400,6650,6680,6680,6640,27873
|
|
20240109,122500,13866026870,6670,6680,6690,6670,10751
|
|
20240109,122400,13794206700,6690,6690,6700,6680,2181
|
|
20240109,122300,13779612800,6690,6690,6690,6680,1998
|
|
20240109,122200,13766255930,6690,6680,6690,6680,3326
|
|
20240109,122100,13744038010,6680,6690,6700,6680,8657
|
|
20240109,122000,13686122650,6700,6700,6700,6690,9892
|
|
20240109,121900,13619878290,6700,6710,6710,6700,7315
|
|
20240109,121800,13570837710,6710,6720,6720,6710,76
|
|
20240109,121700,13570327720,6720,6710,6720,6710,2716
|
|
20240109,121600,13552103350,6710,6720,6720,6710,4207
|
|
20240109,121500,13523871230,6720,6720,6720,6720,732
|
|
20240109,121400,13518952190,6720,6720,6730,6720,7411
|
|
20240109,121300,13469150160,6730,6740,6740,6720,2109
|
|
20240109,121200,13454957430,6740,6740,6740,6730,200
|
|
20240109,121100,13453609630,6720,6730,6740,6720,242
|
|
20240109,121000,13451980930,6730,6740,6740,6730,1183
|
|
20240109,120900,13444017790,6740,6740,6740,6730,203
|
|
20240109,120800,13442651270,6740,6740,6740,6730,1695
|
|
20240109,120700,13431243660,6740,6730,6740,6730,205
|
|
20240109,120600,13429863780,6740,6740,6750,6730,300
|
|
20240109,120500,13427841860,6740,6740,6750,6740,1009
|
|
20240109,120400,13421041190,6740,6740,6740,6720,383
|
|
20240109,120300,13418461190,6740,6720,6740,6720,174
|
|
20240109,120200,13417291790,6720,6720,6720,6720,1451
|
|
20240109,120100,13407541070,6720,6720,6720,6720,1392
|
|
20240109,120000,13398186830,6740,6730,6740,6720,836
|
|
20240109,115900,13392553140,6720,6720,6720,6720,1653
|
|
20240109,115800,13381444980,6720,6720,6720,6720,802
|
|
20240109,115700,13376055540,6720,6730,6730,6720,3192
|
|
20240109,115600,13354591130,6730,6730,6730,6720,1153
|
|
20240109,115500,13346837210,6730,6730,6730,6730,767
|
|
20240109,115400,13341675300,6730,6720,6730,6720,1408
|
|
20240109,115300,13332202590,6720,6720,6720,6720,2295
|
|
20240109,115200,13316780190,6730,6740,6740,6720,2731
|
|
20240109,115100,13298414020,6720,6720,6740,6720,845
|
|
20240109,115000,13292735600,6720,6730,6740,6710,3559
|
|
20240109,114900,13268830590,6730,6710,6730,6710,12901
|
|
20240109,114800,13182033030,6710,6710,6720,6710,1201
|
|
20240109,114700,13173967680,6710,6730,6730,6710,5414
|
|
20240109,114600,13137618460,6730,6720,6730,6720,350
|
|
20240109,114500,13135263370,6720,6720,6720,6720,111
|
|
20240109,114400,13134517450,6720,6710,6720,6710,4192
|
|
20240109,114300,13106365760,6720,6710,6730,6710,1941
|
|
20240109,114200,13093324540,6710,6720,6730,6710,1894
|
|
20240109,114100,13080614410,6710,6720,6730,6710,760
|
|
20240109,114000,13075510430,6710,6730,6730,6710,3477
|
|
20240109,113900,13052144120,6730,6740,6740,6730,271
|
|
20240109,113800,13050317780,6740,6740,6740,6740,436
|
|
20240109,113700,13047379140,6740,6750,6750,6740,90
|
|
20240109,113600,13046771690,6750,6720,6750,6720,1851
|
|
20240109,113500,13034301350,6730,6710,6730,6700,2058
|
|
20240109,113400,13020503570,6710,6710,6710,6700,10519
|
|
20240109,113300,12949961270,6710,6710,6740,6710,1677
|
|
20240109,113200,12938708500,6710,6720,6720,6710,5032
|
|
20240109,113100,12904918730,6720,6730,6730,6720,1100
|
|
20240109,113000,12897517730,6730,6720,6730,6720,2103
|
|
20240109,112900,12883380570,6720,6730,6740,6720,1668
|
|
20240109,112800,12872157430,6740,6740,6750,6740,505
|
|
20240109,112700,12868753710,6740,6720,6740,6720,1650
|
|
20240109,112600,12857647440,6720,6740,6740,6720,4855
|
|
20240109,112500,12824989890,6740,6730,6740,6730,67
|
|
20240109,112400,12824538910,6730,6740,6740,6730,2951
|
|
20240109,112300,12804672140,6740,6760,6760,6740,2409
|
|
20240109,112200,12788425000,6760,6760,6760,6750,2092
|
|
20240109,112100,12774300120,6750,6750,6750,6740,932
|
|
20240109,112000,12768010610,6740,6750,6760,6740,1918
|
|
20240109,111900,12755066380,6740,6740,6740,6730,1446
|
|
20240109,111800,12745320780,6730,6730,6740,6720,1078
|
|
20240109,111700,12738074520,6730,6720,6730,6720,1188
|
|
20240109,111600,12730089770,6730,6720,6730,6710,1489
|
|
20240109,111500,12720081730,6710,6710,6730,6700,8178
|
|
20240109,111400,12665216020,6730,6720,6730,6720,2798
|
|
20240109,111300,12646413180,6710,6720,6750,6710,2714
|
|
20240109,111200,12628131300,6710,6730,6740,6710,7062
|
|
20240109,111100,12580683480,6730,6750,6750,6720,2356
|
|
20240109,111000,12564828240,6730,6750,6750,6730,2194
|
|
20240109,110900,12550043840,6760,6740,6760,6730,442
|
|
20240109,110800,12547067290,6730,6750,6750,6730,1380
|
|
20240109,110700,12537757890,6750,6760,6760,6750,1412
|
|
20240109,110600,12528224960,6750,6770,6770,6750,1863
|
|
20240109,110500,12515615480,6770,6750,6790,6730,4318
|
|
20240109,110400,12486426700,6740,6750,6750,6740,762
|
|
20240109,110300,12481288360,6750,6730,6750,6730,2447
|
|
20240109,110200,12464795970,6730,6730,6740,6720,542
|
|
20240109,110100,12461149790,6720,6720,6730,6710,3102
|
|
20240109,110000,12440302680,6720,6730,6740,6720,5414
|
|
20240109,105900,12403876180,6730,6720,6740,6710,1081
|
|
20240109,105800,12396598740,6710,6710,6720,6700,5347
|
|
20240109,105700,12360731430,6710,6720,6730,6710,1892
|
|
20240109,105600,12348023130,6720,6720,6730,6710,2448
|
|
20240109,105500,12331572570,6720,6720,6740,6710,925
|
|
20240109,105400,12325362290,6710,6720,6740,6710,7628
|
|
20240109,105300,12274153460,6720,6730,6760,6720,2394
|
|
20240109,105200,12258064270,6760,6730,6760,6720,1345
|
|
20240109,105100,12249022270,6730,6740,6760,6720,3205
|
|
20240109,105000,12227446980,6740,6740,6770,6720,9868
|
|
20240109,104900,12161059530,6740,6750,6750,6740,2550
|
|
20240109,104800,12143865140,6750,6760,6760,6740,4494
|
|
20240109,104700,12113537180,6760,6770,6770,6760,2639
|
|
20240109,104600,12095690260,6770,6770,6780,6760,1661
|
|
20240109,104500,12084453710,6790,6790,6790,6770,5051
|
|
20240109,104400,12050183490,6790,6810,6810,6790,3701
|
|
20240109,104300,12025048820,6790,6800,6810,6790,6161
|
|
20240109,104200,11983156280,6800,6800,6810,6800,2350
|
|
20240109,104100,11967173690,6810,6810,6810,6800,1855
|
|
20240109,104000,11954556120,6800,6810,6810,6790,4298
|
|
20240109,103900,11925323780,6800,6810,6820,6800,2120
|
|
20240109,103800,11910888890,6810,6830,6840,6800,10746
|
|
20240109,103700,11837594090,6830,6810,6840,6800,12127
|
|
20240109,103600,11754890790,6800,6810,6810,6790,6544
|
|
20240109,103500,11710376750,6810,6790,6810,6780,19459
|
|
20240109,103400,11578117340,6780,6760,6790,6760,11085
|
|
20240109,103300,11503045180,6770,6760,6770,6750,1953
|
|
20240109,103200,11489841880,6750,6750,6760,6750,896
|
|
20240109,103100,11483793870,6750,6770,6780,6750,2360
|
|
20240109,103000,11467840360,6770,6770,6770,6760,4127
|
|
20240109,102900,11439921960,6750,6750,6770,6750,1612
|
|
20240109,102800,11429030770,6750,6750,6770,6740,2971
|
|
20240109,102700,11408977860,6770,6760,6770,6750,816
|
|
20240109,102600,11403464520,6750,6750,6760,6750,1174
|
|
20240109,102500,11395538650,6750,6750,6760,6750,1764
|
|
20240109,102400,11383621480,6760,6750,6760,6750,336
|
|
20240109,102300,11381352970,6760,6750,6760,6750,2246
|
|
20240109,102200,11366184980,6750,6750,6760,6750,1993
|
|
20240109,102100,11352723440,6750,6740,6760,6740,3877
|
|
20240109,102000,11326531240,6740,6730,6740,6730,1899
|
|
20240109,101900,11313748960,6730,6730,6730,6710,222
|
|
20240109,101800,11312256760,6730,6730,6730,6710,1135
|
|
20240109,101700,11304629310,6730,6710,6730,6710,1208
|
|
20240109,101600,11296523220,6710,6710,6710,6700,2016
|
|
20240109,101500,11283001720,6710,6720,6720,6710,7511
|
|
20240109,101400,11232592550,6720,6730,6730,6720,2846
|
|
20240109,101300,11213448480,6730,6730,6740,6730,2307
|
|
20240109,101200,11197916410,6730,6730,6750,6720,4148
|
|
20240109,101100,11169994330,6720,6720,6730,6710,6960
|
|
20240109,101000,11123223720,6720,6720,6730,6720,3159
|
|
20240109,100900,11101985280,6720,6740,6740,6720,6440
|
|
20240109,100800,11058651030,6740,6760,6770,6740,3363
|
|
20240109,100700,11035945080,6770,6770,6780,6750,9652
|
|
20240109,100600,10970752450,6780,6770,6780,6760,2441
|
|
20240109,100500,10954230580,6770,6790,6790,6770,4458
|
|
20240109,100400,10924014140,6780,6780,6790,6770,2876
|
|
20240109,100300,10904509450,6780,6760,6780,6730,6794
|
|
20240109,100200,10858510440,6720,6720,6760,6720,4835
|
|
20240109,100100,10825907470,6720,6750,6750,6720,4604
|
|
20240109,100000,10794890310,6750,6750,6760,6740,4656
|
|
20240109,095900,10763477010,6750,6750,6760,6740,1972
|
|
20240109,095800,10750158790,6750,6730,6770,6730,12465
|
|
20240109,095700,10666039400,6730,6750,6750,6730,5310
|
|
20240109,095600,10630245020,6750,6760,6770,6750,6391
|
|
20240109,095500,10587065840,6750,6760,6760,6750,2065
|
|
20240109,095400,10573124380,6750,6760,6760,6750,3109
|
|
20240109,095300,10552123990,6760,6740,6760,6740,1883
|
|
20240109,095200,10539409120,6740,6750,6770,6730,6595
|
|
20240109,095100,10494870060,6750,6740,6760,6730,4763
|
|
20240109,095000,10462736690,6740,6750,6750,6730,3569
|
|
20240109,094900,10438675940,6750,6760,6760,6720,17765
|
|
20240109,094800,10318950780,6760,6720,6760,6710,11682
|
|
20240109,094700,10240270880,6730,6710,6740,6710,11043
|
|
20240109,094600,10165978010,6710,6670,6710,6670,12328
|
|
20240109,094500,10083486200,6670,6660,6680,6650,6556
|
|
20240109,094400,10039740360,6680,6690,6690,6650,20341
|
|
20240109,094300,9904195330,6670,6670,6690,6660,12649
|
|
20240109,094200,9819800930,6660,6660,6670,6650,7320
|
|
20240109,094100,9771055680,6670,6650,6670,6630,34650
|
|
20240109,094000,9540860920,6640,6660,6670,6640,31690
|
|
20240109,093900,9330123150,6660,6680,6690,6660,18895
|
|
20240109,093800,9204127420,6680,6690,6700,6670,11276
|
|
20240109,093700,9128807240,6690,6700,6710,6670,30763
|
|
20240109,093600,8923073400,6700,6680,6700,6670,20392
|
|
20240109,093500,8786778620,6680,6730,6740,6670,69391
|
|
20240109,093400,8321158130,6740,6760,6770,6730,29118
|
|
20240109,093300,8124750130,6760,6770,6770,6750,14991
|
|
20240109,093200,8023443970,6770,6790,6790,6760,8916
|
|
20240109,093100,7963077610,6780,6810,6810,6770,8124
|
|
20240109,093000,7907999050,6780,6830,6850,6780,25231
|
|
20240109,092900,7736126740,6840,6800,6840,6790,19719
|
|
20240109,092800,7601902040,6790,6780,6820,6770,8909
|
|
20240109,092700,7541348770,6780,6780,6790,6770,5690
|
|
20240109,092600,7502792320,6780,6770,6790,6760,9018
|
|
20240109,092500,7441717630,6770,6790,6790,6770,5095
|
|
20240109,092400,7407174510,6790,6760,6790,6750,13351
|
|
20240109,092300,7316805380,6770,6790,6800,6740,36765
|
|
20240109,092200,7068083180,6790,6820,6820,6790,15902
|
|
20240109,092100,6959878940,6820,6830,6840,6820,7352
|
|
20240109,092000,6909684970,6830,6830,6840,6820,5785
|
|
20240109,091900,6870174860,6840,6830,6840,6810,10789
|
|
20240109,091800,6796564870,6820,6830,6830,6810,9792
|
|
20240109,091700,6729794880,6820,6870,6870,6820,18493
|
|
20240109,091600,6603265710,6870,6860,6900,6860,34675
|
|
20240109,091500,6364585390,6870,6840,6880,6840,18754
|
|
20240109,091400,6236006940,6840,6810,6840,6810,12987
|
|
20240109,091300,6147312700,6820,6800,6830,6790,18037
|
|
20240109,091200,6024614330,6800,6780,6830,6770,29135
|
|
20240109,091100,5826479040,6780,6800,6810,6780,37020
|
|
20240109,091000,5574988580,6810,6840,6850,6810,31787
|
|
20240109,090900,5357944660,6850,6860,6860,6830,19930
|
|
20240109,090800,5221525840,6870,6860,6890,6850,32420
|
|
20240109,090700,4998742530,6860,6840,6860,6780,64442
|
|
20240109,090600,4559603000,6850,6890,6890,6840,48230
|
|
20240109,090500,4228394510,6890,6930,6950,6880,61998
|
|
20240109,090400,3799319710,6940,6880,6950,6870,37726
|
|
20240109,090300,3539120830,6880,6860,6940,6860,67820
|
|
20240109,090200,3070677260,6880,6940,6970,6860,102221
|
|
20240109,090100,2364803210,6930,6980,6990,6900,124569
|
|
20240109,090000,1500432320,6980,7000,7020,6950,214344
|