745 lines
37 KiB
CSV
745 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,212200,19822966610,6820,6820,6820,6820,46633
|
|
20240111,212100,19822966610,6820,6820,6820,6820,0
|
|
20240111,212000,19822966610,6820,6820,6820,6820,0
|
|
20240111,211900,19822966610,6820,6820,6820,6820,0
|
|
20240111,211800,19822966610,6820,6820,6820,6820,0
|
|
20240111,211700,19822966610,6820,6820,6820,6820,0
|
|
20240111,211600,19822966610,6820,6820,6820,6820,0
|
|
20240111,211500,19822966610,6820,6820,6820,6820,0
|
|
20240111,211400,19822966610,6820,6820,6820,6820,0
|
|
20240111,211300,19822966610,6820,6820,6820,6820,0
|
|
20240111,211200,19822966610,6820,6820,6820,6820,0
|
|
20240111,211100,19822966610,6820,6820,6820,6820,0
|
|
20240111,211000,19822966610,6820,6820,6820,6820,0
|
|
20240111,210900,19822966610,6820,6820,6820,6820,0
|
|
20240111,210800,19822966610,6820,6820,6820,6820,0
|
|
20240111,210700,19822966610,6820,6820,6820,6820,0
|
|
20240111,210600,19822966610,6820,6820,6820,6820,0
|
|
20240111,210500,19822966610,6820,6820,6820,6820,0
|
|
20240111,210400,19822966610,6820,6820,6820,6820,0
|
|
20240111,210300,19822966610,6820,6820,6820,6820,0
|
|
20240111,210200,19822966610,6820,6820,6820,6820,0
|
|
20240111,210100,19822966610,6820,6820,6820,6820,0
|
|
20240111,210000,19822966610,6820,6820,6820,6820,0
|
|
20240111,205900,19822966610,6820,6820,6820,6820,0
|
|
20240111,205800,19822966610,6820,6820,6820,6820,0
|
|
20240111,205700,19822966610,6820,6820,6820,6820,0
|
|
20240111,205600,19822966610,6820,6820,6820,6820,0
|
|
20240111,205500,19822966610,6820,6820,6820,6820,0
|
|
20240111,205400,19822966610,6820,6820,6820,6820,0
|
|
20240111,205300,19822966610,6820,6820,6820,6820,0
|
|
20240111,205200,19822966610,6820,6820,6820,6820,46633
|
|
20240111,205100,19822966610,6820,6820,6820,6820,0
|
|
20240111,205000,19822966610,6820,6820,6820,6820,0
|
|
20240111,204900,19822966610,6820,6820,6820,6820,0
|
|
20240111,204800,19822966610,6820,6820,6820,6820,0
|
|
20240111,204700,19822966610,6820,6820,6820,6820,0
|
|
20240111,204600,19822966610,6820,6820,6820,6820,0
|
|
20240111,204500,19822966610,6820,6820,6820,6820,0
|
|
20240111,204400,19822966610,6820,6820,6820,6820,0
|
|
20240111,204300,19822966610,6820,6820,6820,6820,0
|
|
20240111,204200,19822966610,6820,6820,6820,6820,0
|
|
20240111,204100,19822966610,6820,6820,6820,6820,0
|
|
20240111,204000,19822966610,6820,6820,6820,6820,0
|
|
20240111,203900,19822966610,6820,6820,6820,6820,0
|
|
20240111,203800,19822966610,6820,6820,6820,6820,0
|
|
20240111,203700,19822966610,6820,6820,6820,6820,0
|
|
20240111,203600,19822966610,6820,6820,6820,6820,0
|
|
20240111,203500,19822966610,6820,6820,6820,6820,0
|
|
20240111,203400,19822966610,6820,6820,6820,6820,0
|
|
20240111,203300,19822966610,6820,6820,6820,6820,0
|
|
20240111,203200,19822966610,6820,6820,6820,6820,0
|
|
20240111,203100,19822966610,6820,6820,6820,6820,0
|
|
20240111,203000,19822966610,6820,6820,6820,6820,0
|
|
20240111,202900,19822966610,6820,6820,6820,6820,0
|
|
20240111,202800,19822966610,6820,6820,6820,6820,0
|
|
20240111,202700,19822966610,6820,6820,6820,6820,0
|
|
20240111,202600,19822966610,6820,6820,6820,6820,0
|
|
20240111,202500,19822966610,6820,6820,6820,6820,0
|
|
20240111,202400,19822966610,6820,6820,6820,6820,0
|
|
20240111,202300,19822966610,6820,6820,6820,6820,0
|
|
20240111,202200,19822966610,6820,6820,6820,6820,46633
|
|
20240111,202100,19822966610,6820,6820,6820,6820,0
|
|
20240111,202000,19822966610,6820,6820,6820,6820,0
|
|
20240111,201900,19822966610,6820,6820,6820,6820,0
|
|
20240111,201800,19822966610,6820,6820,6820,6820,0
|
|
20240111,201700,19822966610,6820,6820,6820,6820,0
|
|
20240111,201600,19822966610,6820,6820,6820,6820,0
|
|
20240111,201500,19822966610,6820,6820,6820,6820,0
|
|
20240111,201400,19822966610,6820,6820,6820,6820,0
|
|
20240111,201300,19822966610,6820,6820,6820,6820,0
|
|
20240111,201200,19822966610,6820,6820,6820,6820,0
|
|
20240111,201100,19822966610,6820,6820,6820,6820,0
|
|
20240111,201000,19822966610,6820,6820,6820,6820,0
|
|
20240111,200900,19822966610,6820,6820,6820,6820,0
|
|
20240111,200800,19822966610,6820,6820,6820,6820,0
|
|
20240111,200700,19822966610,6820,6820,6820,6820,0
|
|
20240111,200600,19822966610,6820,6820,6820,6820,0
|
|
20240111,200500,19822966610,6820,6820,6820,6820,0
|
|
20240111,200400,19822966610,6820,6820,6820,6820,0
|
|
20240111,200300,19822966610,6820,6820,6820,6820,0
|
|
20240111,200200,19822966610,6820,6820,6820,6820,0
|
|
20240111,200100,19822966610,6820,6820,6820,6820,0
|
|
20240111,200000,19822966610,6820,6820,6820,6820,0
|
|
20240111,195900,19822966610,6820,6820,6820,6820,0
|
|
20240111,195800,19822966610,6820,6820,6820,6820,0
|
|
20240111,195700,19822966610,6820,6820,6820,6820,0
|
|
20240111,195600,19822966610,6820,6820,6820,6820,0
|
|
20240111,195500,19822966610,6820,6820,6820,6820,0
|
|
20240111,195400,19822966610,6820,6820,6820,6820,0
|
|
20240111,195300,19822966610,6820,6820,6820,6820,0
|
|
20240111,195200,19822966610,6820,6820,6820,6820,46633
|
|
20240111,195100,19822966610,6820,6820,6820,6820,0
|
|
20240111,195000,19822966610,6820,6820,6820,6820,0
|
|
20240111,194900,19822966610,6820,6820,6820,6820,0
|
|
20240111,194800,19822966610,6820,6820,6820,6820,0
|
|
20240111,194700,19822966610,6820,6820,6820,6820,0
|
|
20240111,194600,19822966610,6820,6820,6820,6820,0
|
|
20240111,194500,19822966610,6820,6820,6820,6820,0
|
|
20240111,194400,19822966610,6820,6820,6820,6820,0
|
|
20240111,194300,19822966610,6820,6820,6820,6820,0
|
|
20240111,194200,19822966610,6820,6820,6820,6820,0
|
|
20240111,194100,19822966610,6820,6820,6820,6820,0
|
|
20240111,194000,19822966610,6820,6820,6820,6820,0
|
|
20240111,193900,19822966610,6820,6820,6820,6820,0
|
|
20240111,193800,19822966610,6820,6820,6820,6820,0
|
|
20240111,193700,19822966610,6820,6820,6820,6820,0
|
|
20240111,193600,19822966610,6820,6820,6820,6820,0
|
|
20240111,193500,19822966610,6820,6820,6820,6820,0
|
|
20240111,193400,19822966610,6820,6820,6820,6820,0
|
|
20240111,193300,19822966610,6820,6820,6820,6820,0
|
|
20240111,193200,19822966610,6820,6820,6820,6820,0
|
|
20240111,193100,19822966610,6820,6820,6820,6820,0
|
|
20240111,193000,19822966610,6820,6820,6820,6820,0
|
|
20240111,192900,19822966610,6820,6820,6820,6820,0
|
|
20240111,192800,19822966610,6820,6820,6820,6820,0
|
|
20240111,192700,19822966610,6820,6820,6820,6820,0
|
|
20240111,192600,19822966610,6820,6820,6820,6820,0
|
|
20240111,192500,19822966610,6820,6820,6820,6820,0
|
|
20240111,192400,19822966610,6820,6820,6820,6820,0
|
|
20240111,192300,19822966610,6820,6820,6820,6820,0
|
|
20240111,192200,19822966610,6820,6820,6820,6820,46633
|
|
20240111,192100,19822966610,6820,6820,6820,6820,0
|
|
20240111,192000,19822966610,6820,6820,6820,6820,0
|
|
20240111,191900,19822966610,6820,6820,6820,6820,0
|
|
20240111,191800,19822966610,6820,6820,6820,6820,0
|
|
20240111,191700,19822966610,6820,6820,6820,6820,0
|
|
20240111,191600,19822966610,6820,6820,6820,6820,0
|
|
20240111,191500,19822966610,6820,6820,6820,6820,0
|
|
20240111,191400,19822966610,6820,6820,6820,6820,0
|
|
20240111,191300,19822966610,6820,6820,6820,6820,0
|
|
20240111,191200,19822966610,6820,6820,6820,6820,0
|
|
20240111,191100,19822966610,6820,6820,6820,6820,0
|
|
20240111,191000,19822966610,6820,6820,6820,6820,0
|
|
20240111,190900,19822966610,6820,6820,6820,6820,0
|
|
20240111,190800,19822966610,6820,6820,6820,6820,0
|
|
20240111,190700,19822966610,6820,6820,6820,6820,0
|
|
20240111,190600,19822966610,6820,6820,6820,6820,0
|
|
20240111,190500,19822966610,6820,6820,6820,6820,0
|
|
20240111,190400,19822966610,6820,6820,6820,6820,0
|
|
20240111,190300,19822966610,6820,6820,6820,6820,0
|
|
20240111,190200,19822966610,6820,6820,6820,6820,0
|
|
20240111,190100,19822966610,6820,6820,6820,6820,0
|
|
20240111,190000,19822966610,6820,6820,6820,6820,0
|
|
20240111,185900,19822966610,6820,6820,6820,6820,0
|
|
20240111,185800,19822966610,6820,6820,6820,6820,0
|
|
20240111,185700,19822966610,6820,6820,6820,6820,0
|
|
20240111,185600,19822966610,6820,6820,6820,6820,0
|
|
20240111,185500,19822966610,6820,6820,6820,6820,0
|
|
20240111,185400,19822966610,6820,6820,6820,6820,0
|
|
20240111,185300,19822966610,6820,6820,6820,6820,0
|
|
20240111,185200,19822966610,6820,6820,6820,6820,46633
|
|
20240111,185100,19822966610,6820,6820,6820,6820,0
|
|
20240111,185000,19822966610,6820,6820,6820,6820,0
|
|
20240111,184900,19822966610,6820,6820,6820,6820,0
|
|
20240111,184800,19822966610,6820,6820,6820,6820,0
|
|
20240111,184700,19822966610,6820,6820,6820,6820,0
|
|
20240111,184600,19822966610,6820,6820,6820,6820,0
|
|
20240111,184500,19822966610,6820,6820,6820,6820,0
|
|
20240111,184400,19822966610,6820,6820,6820,6820,0
|
|
20240111,184300,19822966610,6820,6820,6820,6820,0
|
|
20240111,184200,19822966610,6820,6820,6820,6820,0
|
|
20240111,184100,19822966610,6820,6820,6820,6820,0
|
|
20240111,184000,19822966610,6820,6820,6820,6820,0
|
|
20240111,183900,19822966610,6820,6820,6820,6820,0
|
|
20240111,183800,19822966610,6820,6820,6820,6820,0
|
|
20240111,183700,19822966610,6820,6820,6820,6820,0
|
|
20240111,183600,19822966610,6820,6820,6820,6820,0
|
|
20240111,183500,19822966610,6820,6820,6820,6820,0
|
|
20240111,183400,19822966610,6820,6820,6820,6820,0
|
|
20240111,183300,19822966610,6820,6820,6820,6820,0
|
|
20240111,183200,19822966610,6820,6820,6820,6820,0
|
|
20240111,183100,19822966610,6820,6820,6820,6820,0
|
|
20240111,183000,19822966610,6820,6820,6820,6820,0
|
|
20240111,182900,19822966610,6820,6820,6820,6820,0
|
|
20240111,182800,19822966610,6820,6820,6820,6820,0
|
|
20240111,182700,19822966610,6820,6820,6820,6820,0
|
|
20240111,182600,19822966610,6820,6820,6820,6820,0
|
|
20240111,182500,19822966610,6820,6820,6820,6820,0
|
|
20240111,182400,19822966610,6820,6820,6820,6820,0
|
|
20240111,182300,19822966610,6820,6820,6820,6820,0
|
|
20240111,182200,19822966610,6820,6820,6820,6820,46633
|
|
20240111,182100,19822966610,6820,6820,6820,6820,0
|
|
20240111,182000,19822966610,6820,6820,6820,6820,0
|
|
20240111,181900,19822966610,6820,6820,6820,6820,0
|
|
20240111,181800,19822966610,6820,6820,6820,6820,0
|
|
20240111,181700,19822966610,6820,6820,6820,6820,0
|
|
20240111,181600,19822966610,6820,6820,6820,6820,0
|
|
20240111,181500,19822966610,6820,6820,6820,6820,0
|
|
20240111,181400,19822966610,6820,6820,6820,6820,0
|
|
20240111,181300,19822966610,6820,6820,6820,6820,0
|
|
20240111,181200,19822966610,6820,6820,6820,6820,0
|
|
20240111,181100,19822966610,6820,6820,6820,6820,0
|
|
20240111,181000,19822966610,6820,6820,6820,6820,0
|
|
20240111,180900,19822966610,6820,6820,6820,6820,0
|
|
20240111,180800,19822966610,6820,6820,6820,6820,0
|
|
20240111,180700,19822966610,6820,6820,6820,6820,0
|
|
20240111,180600,19822966610,6820,6820,6820,6820,0
|
|
20240111,180500,19822966610,6820,6820,6820,6820,0
|
|
20240111,180400,19822966610,6820,6820,6820,6820,0
|
|
20240111,180300,19822966610,6820,6820,6820,6820,0
|
|
20240111,180200,19822966610,6820,6820,6820,6820,0
|
|
20240111,180100,19822966610,6820,6820,6820,6820,0
|
|
20240111,180000,19822966610,6820,6820,6820,6820,0
|
|
20240111,175900,19822966610,6820,6820,6820,6820,0
|
|
20240111,175800,19822966610,6820,6820,6820,6820,0
|
|
20240111,175700,19822966610,6820,6820,6820,6820,0
|
|
20240111,175600,19822966610,6820,6820,6820,6820,0
|
|
20240111,175500,19822966610,6820,6820,6820,6820,0
|
|
20240111,175400,19822966610,6820,6820,6820,6820,0
|
|
20240111,175300,19822966610,6820,6820,6820,6820,0
|
|
20240111,175200,19822966610,6820,6820,6820,6820,46633
|
|
20240111,175100,19822966610,6820,6820,6820,6820,0
|
|
20240111,175000,19822966610,6820,6820,6820,6820,0
|
|
20240111,174900,19822966610,6820,6820,6820,6820,0
|
|
20240111,174800,19822966610,6820,6820,6820,6820,0
|
|
20240111,174700,19822966610,6820,6820,6820,6820,0
|
|
20240111,174600,19822966610,6820,6820,6820,6820,0
|
|
20240111,174500,19822966610,6820,6820,6820,6820,0
|
|
20240111,174400,19822966610,6820,6820,6820,6820,0
|
|
20240111,174300,19822966610,6820,6820,6820,6820,0
|
|
20240111,174200,19822966610,6820,6820,6820,6820,0
|
|
20240111,174100,19822966610,6820,6820,6820,6820,0
|
|
20240111,174000,19822966610,6820,6820,6820,6820,0
|
|
20240111,173900,19822966610,6820,6820,6820,6820,0
|
|
20240111,173800,19822966610,6820,6820,6820,6820,0
|
|
20240111,173700,19822966610,6820,6820,6820,6820,0
|
|
20240111,173600,19822966610,6820,6820,6820,6820,0
|
|
20240111,173500,19822966610,6820,6820,6820,6820,0
|
|
20240111,173400,19822966610,6820,6820,6820,6820,0
|
|
20240111,173300,19822966610,6820,6820,6820,6820,0
|
|
20240111,173200,19822966610,6820,6820,6820,6820,0
|
|
20240111,173100,19822966610,6820,6820,6820,6820,0
|
|
20240111,173000,19822966610,6820,6820,6820,6820,0
|
|
20240111,172900,19822966610,6820,6820,6820,6820,0
|
|
20240111,172800,19822966610,6820,6820,6820,6820,0
|
|
20240111,172700,19822966610,6820,6820,6820,6820,0
|
|
20240111,172600,19822966610,6820,6820,6820,6820,0
|
|
20240111,172500,19822966610,6820,6820,6820,6820,0
|
|
20240111,172400,19822966610,6820,6820,6820,6820,0
|
|
20240111,172300,19822966610,6820,6820,6820,6820,0
|
|
20240111,172200,19822966610,6820,6820,6820,6820,46633
|
|
20240111,172100,19822966610,6820,6820,6820,6820,0
|
|
20240111,172000,19822966610,6820,6820,6820,6820,0
|
|
20240111,171900,19822966610,6820,6820,6820,6820,0
|
|
20240111,171800,19822966610,6820,6820,6820,6820,0
|
|
20240111,171700,19822966610,6820,6820,6820,6820,0
|
|
20240111,171600,19822966610,6820,6820,6820,6820,0
|
|
20240111,171500,19822966610,6820,6820,6820,6820,0
|
|
20240111,171400,19822966610,6820,6820,6820,6820,0
|
|
20240111,171300,19822966610,6820,6820,6820,6820,0
|
|
20240111,171200,19822966610,6820,6820,6820,6820,0
|
|
20240111,171100,19822966610,6820,6820,6820,6820,0
|
|
20240111,171000,19822966610,6820,6820,6820,6820,0
|
|
20240111,170900,19822966610,6820,6820,6820,6820,0
|
|
20240111,170800,19822966610,6820,6820,6820,6820,0
|
|
20240111,170700,19822966610,6820,6820,6820,6820,0
|
|
20240111,170600,19822966610,6820,6820,6820,6820,0
|
|
20240111,170500,19822966610,6820,6820,6820,6820,0
|
|
20240111,170400,19822966610,6820,6820,6820,6820,0
|
|
20240111,170300,19822966610,6820,6820,6820,6820,0
|
|
20240111,170200,19822966610,6820,6820,6820,6820,0
|
|
20240111,170100,19822966610,6820,6820,6820,6820,0
|
|
20240111,170000,19822966610,6820,6820,6820,6820,0
|
|
20240111,165900,19822966610,6820,6820,6820,6820,0
|
|
20240111,165800,19822966610,6820,6820,6820,6820,0
|
|
20240111,165700,19822966610,6820,6820,6820,6820,0
|
|
20240111,165600,19822966610,6820,6820,6820,6820,0
|
|
20240111,165500,19822966610,6820,6820,6820,6820,0
|
|
20240111,165400,19822966610,6820,6820,6820,6820,0
|
|
20240111,165300,19822966610,6820,6820,6820,6820,0
|
|
20240111,165200,19822966610,6820,6820,6820,6820,46633
|
|
20240111,165100,19822966610,6820,6820,6820,6820,0
|
|
20240111,165000,19822966610,6820,6820,6820,6820,0
|
|
20240111,164900,19822966610,6820,6820,6820,6820,0
|
|
20240111,164800,19822966610,6820,6820,6820,6820,0
|
|
20240111,164700,19822966610,6820,6820,6820,6820,0
|
|
20240111,164600,19822966610,6820,6820,6820,6820,0
|
|
20240111,164500,19822966610,6820,6820,6820,6820,0
|
|
20240111,164400,19822966610,6820,6820,6820,6820,0
|
|
20240111,164300,19822966610,6820,6820,6820,6820,0
|
|
20240111,164200,19822966610,6820,6820,6820,6820,0
|
|
20240111,164100,19822966610,6820,6820,6820,6820,0
|
|
20240111,164000,19822966610,6820,6820,6820,6820,0
|
|
20240111,163900,19822966610,6820,6820,6820,6820,0
|
|
20240111,163800,19822966610,6820,6820,6820,6820,0
|
|
20240111,163700,19822966610,6820,6820,6820,6820,0
|
|
20240111,163600,19822966610,6820,6820,6820,6820,0
|
|
20240111,163500,19822966610,6820,6820,6820,6820,0
|
|
20240111,163400,19822966610,6820,6820,6820,6820,0
|
|
20240111,163300,19822966610,6820,6820,6820,6820,0
|
|
20240111,163200,19822966610,6820,6820,6820,6820,0
|
|
20240111,163100,19822966610,6820,6820,6820,6820,0
|
|
20240111,163000,19822966610,6820,6820,6820,6820,0
|
|
20240111,162900,19822966610,6820,6820,6820,6820,0
|
|
20240111,162800,19822966610,6820,6820,6820,6820,0
|
|
20240111,162700,19822966610,6820,6820,6820,6820,0
|
|
20240111,162600,19822966610,6820,6820,6820,6820,0
|
|
20240111,162500,19822966610,6820,6820,6820,6820,0
|
|
20240111,162400,19822966610,6820,6820,6820,6820,0
|
|
20240111,162300,19822966610,6820,6820,6820,6820,0
|
|
20240111,162200,19822966610,6820,6820,6820,6820,46633
|
|
20240111,162100,19822966610,6820,6820,6820,6820,0
|
|
20240111,162000,19822966610,6820,6820,6820,6820,0
|
|
20240111,161900,19822966610,6820,6820,6820,6820,0
|
|
20240111,161800,19822966610,6820,6820,6820,6820,0
|
|
20240111,161700,19822966610,6820,6820,6820,6820,0
|
|
20240111,161600,19822966610,6820,6820,6820,6820,0
|
|
20240111,161500,19822966610,6820,6820,6820,6820,0
|
|
20240111,161400,19822966610,6820,6820,6820,6820,0
|
|
20240111,161300,19822966610,6820,6820,6820,6820,0
|
|
20240111,161200,19822966610,6820,6820,6820,6820,0
|
|
20240111,161100,19822966610,6820,6820,6820,6820,0
|
|
20240111,161000,19822966610,6820,6820,6820,6820,0
|
|
20240111,160900,19822966610,6820,6820,6820,6820,0
|
|
20240111,160800,19822966610,6820,6820,6820,6820,0
|
|
20240111,160700,19822966610,6820,6820,6820,6820,0
|
|
20240111,160600,19822966610,6820,6820,6820,6820,0
|
|
20240111,160500,19822966610,6820,6820,6820,6820,0
|
|
20240111,160400,19822966610,6820,6820,6820,6820,0
|
|
20240111,160300,19822966610,6820,6820,6820,6820,0
|
|
20240111,160200,19822966610,6820,6820,6820,6820,0
|
|
20240111,160100,19822966610,6820,6820,6820,6820,0
|
|
20240111,160000,19822966610,6820,6820,6820,6820,0
|
|
20240111,155900,19822966610,6820,6820,6820,6820,0
|
|
20240111,155800,19822966610,6820,6820,6820,6820,0
|
|
20240111,155700,19822966610,6820,6820,6820,6820,0
|
|
20240111,155600,19822966610,6820,6820,6820,6820,0
|
|
20240111,155500,19822966610,6820,6820,6820,6820,0
|
|
20240111,155400,19822966610,6820,6820,6820,6820,0
|
|
20240111,155300,19822966610,6820,6820,6820,6820,0
|
|
20240111,155200,19822966610,6820,6820,6820,6820,46633
|
|
20240111,155100,19822966610,6820,6820,6820,6820,0
|
|
20240111,155000,19822966610,6820,6820,6820,6820,0
|
|
20240111,154900,19822966610,6820,6820,6820,6820,0
|
|
20240111,154800,19822966610,6820,6820,6820,6820,0
|
|
20240111,154700,19822966610,6820,6820,6820,6820,0
|
|
20240111,154600,19822966610,6820,6820,6820,6820,0
|
|
20240111,154500,19822966610,6820,6820,6820,6820,0
|
|
20240111,154400,19822966610,6820,6820,6820,6820,0
|
|
20240111,154300,19822966610,6820,6820,6820,6820,0
|
|
20240111,154200,19822966610,6820,6820,6820,6820,0
|
|
20240111,154100,19822966610,6820,6820,6820,6820,0
|
|
20240111,154000,19822966610,6820,6820,6820,6820,0
|
|
20240111,153900,19822966610,6820,6820,6820,6820,0
|
|
20240111,153800,19822966610,6820,6820,6820,6820,0
|
|
20240111,153700,19822966610,6820,6820,6820,6820,0
|
|
20240111,153600,19822966610,6820,6820,6820,6820,0
|
|
20240111,153500,19822966610,6820,6820,6820,6820,0
|
|
20240111,153400,19822966610,6820,6820,6820,6820,0
|
|
20240111,153300,19822966610,6820,6820,6820,6820,0
|
|
20240111,153200,19822966610,6820,6820,6820,6820,0
|
|
20240111,153100,19822966610,6820,6820,6820,6820,0
|
|
20240111,153000,19822966610,6820,6820,6820,6820,46633
|
|
20240111,152900,19504929550,6840,6840,6840,6840,0
|
|
20240111,152800,19504929550,6840,6840,6840,6840,0
|
|
20240111,152700,19504929550,6840,6840,6840,6840,0
|
|
20240111,152600,19504929550,6840,6840,6840,6840,0
|
|
20240111,152500,19504929550,6840,6840,6840,6840,0
|
|
20240111,152400,19504929550,6840,6840,6840,6840,0
|
|
20240111,152300,19504929550,6840,6840,6840,6840,0
|
|
20240111,152200,19504929550,6840,6840,6840,6840,0
|
|
20240111,152100,19504929550,6840,6840,6840,6840,0
|
|
20240111,152000,19504929550,6840,6840,6840,6840,0
|
|
20240111,151900,19504929550,6840,6800,6850,6790,29993
|
|
20240111,151800,19300267930,6800,6780,6820,6770,13811
|
|
20240111,151700,19206350670,6780,6760,6780,6750,5527
|
|
20240111,151600,19168995310,6770,6770,6780,6760,3453
|
|
20240111,151500,19145632900,6770,6780,6780,6760,2440
|
|
20240111,151400,19129110990,6770,6790,6790,6770,6316
|
|
20240111,151300,19086299280,6790,6750,6800,6750,6863
|
|
20240111,151200,19039857860,6740,6750,6750,6730,2150
|
|
20240111,151100,19025378490,6740,6730,6740,6730,1997
|
|
20240111,151000,19011929400,6740,6740,6750,6730,3984
|
|
20240111,150900,18985098050,6730,6730,6740,6720,6746
|
|
20240111,150800,18939727080,6740,6760,6760,6720,11624
|
|
20240111,150700,18861415380,6750,6770,6770,6750,6332
|
|
20240111,150600,18818664460,6770,6750,6770,6750,6873
|
|
20240111,150500,18772256300,6760,6780,6800,6750,14538
|
|
20240111,150400,18673854620,6790,6770,6790,6770,1683
|
|
20240111,150300,18662448020,6770,6790,6790,6760,3485
|
|
20240111,150200,18638867420,6770,6780,6780,6770,10155
|
|
20240111,150100,18570061120,6780,6790,6800,6780,4478
|
|
20240111,150000,18539679050,6800,6800,6800,6790,2400
|
|
20240111,145900,18523378840,6800,6790,6800,6780,2306
|
|
20240111,145800,18507720870,6790,6800,6800,6780,3880
|
|
20240111,145700,18481378150,6800,6800,6800,6790,756
|
|
20240111,145600,18476244140,6800,6780,6800,6780,1049
|
|
20240111,145500,18469121540,6780,6800,6800,6780,4943
|
|
20240111,145400,18435569750,6800,6800,6810,6790,3095
|
|
20240111,145300,18414536500,6810,6810,6820,6800,1728
|
|
20240111,145200,18402762020,6810,6820,6820,6790,5063
|
|
20240111,145100,18368302770,6830,6830,6840,6830,6808
|
|
20240111,145000,18321765670,6830,6830,6850,6830,7862
|
|
20240111,144900,18268015780,6840,6840,6840,6820,8420
|
|
20240111,144800,18210511860,6840,6810,6850,6810,31158
|
|
20240111,144700,17997803270,6810,6800,6820,6800,10910
|
|
20240111,144600,17923483190,6800,6770,6800,6750,5330
|
|
20240111,144500,17887336530,6770,6760,6770,6740,5688
|
|
20240111,144400,17848932400,6760,6750,6770,6750,767
|
|
20240111,144300,17843753780,6750,6770,6780,6750,8296
|
|
20240111,144200,17787698840,6780,6760,6780,6760,933
|
|
20240111,144100,17781382370,6780,6780,6780,6750,4386
|
|
20240111,144000,17751690280,6780,6760,6780,6750,9508
|
|
20240111,143900,17687380480,6750,6760,6760,6750,2613
|
|
20240111,143800,17669735100,6760,6760,6770,6750,5935
|
|
20240111,143700,17629634650,6760,6770,6780,6760,5111
|
|
20240111,143600,17595049540,6770,6770,6780,6760,1658
|
|
20240111,143500,17583825060,6770,6770,6780,6740,28118
|
|
20240111,143400,17393916560,6770,6780,6790,6770,7874
|
|
20240111,143300,17340532320,6780,6790,6800,6780,5960
|
|
20240111,143200,17300061830,6790,6800,6800,6790,2804
|
|
20240111,143100,17281010010,6800,6810,6810,6790,3066
|
|
20240111,143000,17260164660,6810,6820,6820,6800,8579
|
|
20240111,142900,17201742260,6820,6810,6820,6810,4225
|
|
20240111,142800,17172964040,6810,6800,6820,6800,1182
|
|
20240111,142700,17164916550,6800,6810,6810,6800,6650
|
|
20240111,142600,17119633120,6800,6820,6820,6800,2008
|
|
20240111,142500,17105975680,6800,6810,6820,6800,2350
|
|
20240111,142400,17089981440,6810,6820,6820,6810,2837
|
|
20240111,142300,17070656830,6820,6790,6820,6790,8137
|
|
20240111,142200,17015316980,6790,6790,6800,6780,1570
|
|
20240111,142100,17004665320,6780,6800,6800,6780,2082
|
|
20240111,142000,16990532830,6800,6800,6800,6790,1235
|
|
20240111,141900,16982137420,6800,6790,6800,6780,2045
|
|
20240111,141800,16968246340,6780,6780,6800,6770,4041
|
|
20240111,141700,16940844240,6780,6800,6810,6780,6808
|
|
20240111,141600,16894574360,6800,6800,6820,6800,4658
|
|
20240111,141500,16862851210,6810,6780,6810,6770,3046
|
|
20240111,141400,16842152340,6770,6790,6790,6770,2920
|
|
20240111,141300,16822348420,6790,6770,6790,6760,8495
|
|
20240111,141200,16764849790,6770,6780,6790,6770,11398
|
|
20240111,141100,16687633490,6780,6790,6800,6780,7089
|
|
20240111,141000,16639531230,6790,6810,6810,6790,6067
|
|
20240111,140900,16598303290,6810,6820,6830,6810,7148
|
|
20240111,140800,16549594790,6830,6840,6840,6810,4891
|
|
20240111,140700,16516195850,6830,6770,6840,6770,11903
|
|
20240111,140600,16435179960,6770,6820,6830,6770,27953
|
|
20240111,140500,16245225210,6820,6830,6840,6820,12769
|
|
20240111,140400,16158013210,6830,6840,6850,6830,5973
|
|
20240111,140300,16117186120,6840,6870,6870,6840,22277
|
|
20240111,140200,15964594750,6870,6870,6900,6850,73122
|
|
20240111,140100,15461236580,6880,6840,6880,6840,47489
|
|
20240111,140000,15135172590,6850,6840,6850,6830,22315
|
|
20240111,135900,14982444010,6830,6820,6840,6810,13344
|
|
20240111,135800,14891358110,6820,6800,6820,6790,7529
|
|
20240111,135700,14840125480,6800,6790,6800,6780,7487
|
|
20240111,135600,14789304080,6800,6830,6830,6790,9051
|
|
20240111,135500,14727724800,6830,6840,6850,6800,13200
|
|
20240111,135400,14637624460,6850,6820,6860,6810,33320
|
|
20240111,135300,14409735050,6820,6800,6820,6780,8268
|
|
20240111,135200,14353595430,6800,6830,6840,6800,11574
|
|
20240111,135100,14274747070,6830,6830,6850,6820,13706
|
|
20240111,135000,14181033350,6840,6820,6840,6810,8322
|
|
20240111,134900,14124234770,6830,6820,6840,6810,18286
|
|
20240111,134800,13999396540,6820,6800,6820,6780,19892
|
|
20240111,134700,13864313420,6800,6780,6800,6780,13328
|
|
20240111,134600,13773871150,6780,6840,6850,6770,37835
|
|
20240111,134500,13516197700,6840,6820,6860,6820,36024
|
|
20240111,134400,13269714180,6830,6870,6880,6820,52851
|
|
20240111,134300,12907203290,6870,6870,6880,6850,109652
|
|
20240111,134200,12153385350,6880,6850,6880,6810,74462
|
|
20240111,134100,11643279130,6840,6880,6880,6770,94021
|
|
20240111,134000,11000530940,6880,6820,6880,6810,115565
|
|
20240111,133900,10208898030,6820,6670,6840,6660,103883
|
|
20240111,133800,9501813570,6670,6690,6690,6660,4097
|
|
20240111,133700,9474471120,6690,6720,6720,6690,6452
|
|
20240111,133600,9431163570,6720,6690,6720,6690,6784
|
|
20240111,133500,9385689560,6690,6650,6700,6650,5947
|
|
20240111,133400,9345980590,6650,6640,6650,6640,1073
|
|
20240111,133300,9338847520,6640,6640,6650,6630,2217
|
|
20240111,133200,9324127490,6640,6640,6640,6640,1833
|
|
20240111,133100,9311956370,6650,6650,6650,6650,1772
|
|
20240111,133000,9300172570,6650,6650,6650,6640,1693
|
|
20240111,132900,9288916630,6660,6660,6660,6660,30
|
|
20240111,132800,9288716830,6660,6650,6660,6650,520
|
|
20240111,132700,9285258810,6650,6650,6660,6650,726
|
|
20240111,132600,9280430890,6650,6650,6650,6650,1400
|
|
20240111,132500,9271120890,6650,6650,6650,6650,504
|
|
20240111,132400,9267769290,6660,6650,6660,6650,663
|
|
20240111,132300,9263358830,6650,6650,6650,6640,162
|
|
20240111,132200,9262281560,6650,6640,6650,6640,183
|
|
20240111,132100,9261066340,6640,6640,6640,6640,43
|
|
20240111,132000,9260780820,6640,6640,6650,6630,345
|
|
20240111,131900,9258491310,6640,6650,6650,6640,1031
|
|
20240111,131800,9251643310,6640,6640,6650,6640,51
|
|
20240111,131700,9251304560,6650,6660,6660,6650,459
|
|
20240111,131600,9248251910,6660,6670,6670,6650,892
|
|
20240111,131500,9242316750,6670,6660,6670,6650,2309
|
|
20240111,131400,9226935840,6660,6640,6660,6640,1739
|
|
20240111,131300,9215363610,6640,6620,6640,6620,4225
|
|
20240111,131200,9187391670,6620,6630,6630,6620,1247
|
|
20240111,131100,9179128590,6630,6640,6650,6630,855
|
|
20240111,131000,9173452400,6650,6620,6660,6620,5103
|
|
20240111,130900,9139518920,6610,6600,6610,6590,520
|
|
20240111,130800,9136083080,6590,6590,6590,6590,653
|
|
20240111,130700,9131779810,6590,6590,6590,6590,205
|
|
20240111,130600,9130428860,6590,6600,6600,6590,1271
|
|
20240111,130500,9122052670,6590,6600,6600,6590,1033
|
|
20240111,130400,9115238200,6600,6610,6610,6600,2635
|
|
20240111,130300,9097842390,6610,6630,6630,6600,924
|
|
20240111,130200,9091739920,6620,6620,6630,6620,200
|
|
20240111,130100,9090415910,6610,6620,6620,6610,287
|
|
20240111,130000,9088518490,6620,6610,6620,6600,1265
|
|
20240111,125900,9080164400,6600,6610,6610,6600,268
|
|
20240111,125800,9078394420,6610,6580,6610,6570,4012
|
|
20240111,125700,9051924890,6580,6600,6600,6570,6200
|
|
20240111,125600,9011115200,6590,6600,6600,6590,808
|
|
20240111,125500,9005782410,6610,6630,6630,6610,263
|
|
20240111,125400,9004043880,6610,6610,6610,6610,0
|
|
20240111,125300,9004043880,6610,6610,6610,6610,384
|
|
20240111,125200,9001505640,6620,6640,6640,6620,890
|
|
20240111,125100,8995611220,6640,6630,6640,6630,463
|
|
20240111,125000,8992537290,6640,6600,6640,6590,1026
|
|
20240111,124900,8985742290,6600,6600,6600,6600,197
|
|
20240111,124800,8984442090,6600,6590,6600,6590,613
|
|
20240111,124700,8980397340,6600,6590,6600,6590,454
|
|
20240111,124600,8977402440,6590,6600,6600,6590,647
|
|
20240111,124500,8973138290,6600,6610,6620,6600,647
|
|
20240111,124400,8968866440,6600,6620,6620,6600,1507
|
|
20240111,124300,8958918300,6610,6610,6620,6600,227
|
|
20240111,124200,8957417570,6610,6610,6610,6600,1636
|
|
20240111,124100,8946618610,6610,6620,6620,6610,205
|
|
20240111,124000,8945263530,6620,6610,6620,6610,224
|
|
20240111,123900,8943781340,6610,6600,6620,6600,245
|
|
20240111,123800,8942162090,6590,6600,6600,6590,563
|
|
20240111,123700,8938447170,6630,6620,6630,6620,98
|
|
20240111,123600,8937797480,6630,6630,6630,6630,1
|
|
20240111,123500,8937790850,6620,6590,6620,6580,3255
|
|
20240111,123400,8916322830,6610,6590,6610,6590,2884
|
|
20240111,123300,8897293920,6610,6600,6610,6590,687
|
|
20240111,123200,8892761160,6600,6600,6600,6600,1661
|
|
20240111,123100,8881798560,6600,6620,6620,6600,200
|
|
20240111,123000,8880477620,6600,6600,6620,6600,289
|
|
20240111,122900,8878568110,6630,6600,6630,6600,1202
|
|
20240111,122800,8870613780,6600,6610,6630,6600,1350
|
|
20240111,122700,8861702130,6600,6600,6620,6600,1527
|
|
20240111,122600,8851621090,6600,6620,6640,6600,2461
|
|
20240111,122500,8835359270,6640,6610,6640,6610,175
|
|
20240111,122400,8834199610,6630,6620,6650,6610,620
|
|
20240111,122300,8830094600,6660,6610,6660,6610,1456
|
|
20240111,122200,8820430810,6630,6600,6630,6600,949
|
|
20240111,122100,8814148530,6610,6590,6620,6590,467
|
|
20240111,122000,8811065140,6620,6610,6630,6590,1583
|
|
20240111,121900,8800614460,6620,6590,6630,6580,2226
|
|
20240111,121800,8785937000,6620,6610,6620,6590,1026
|
|
20240111,121700,8779168380,6590,6580,6610,6580,1410
|
|
20240111,121600,8769876450,6590,6580,6590,6570,1638
|
|
20240111,121500,8759094140,6580,6570,6580,6570,647
|
|
20240111,121400,8754843290,6580,6570,6580,6570,603
|
|
20240111,121300,8750878310,6580,6580,6590,6570,824
|
|
20240111,121200,8745462750,6580,6570,6590,6570,1023
|
|
20240111,121100,8738739230,6590,6570,6590,6570,2588
|
|
20240111,121000,8721730360,6570,6580,6580,6570,2179
|
|
20240111,120900,8707406910,6570,6590,6590,6570,1806
|
|
20240111,120800,8695529230,6580,6590,6590,6580,71
|
|
20240111,120700,8695061360,6590,6580,6590,6570,2858
|
|
20240111,120600,8676269950,6580,6580,6590,6570,1286
|
|
20240111,120500,8667807780,6580,6580,6590,6580,3913
|
|
20240111,120400,8642049330,6590,6580,6600,6580,658
|
|
20240111,120300,8637718620,6580,6600,6600,6580,4210
|
|
20240111,120200,8609995900,6590,6610,6610,6590,1899
|
|
20240111,120100,8597471120,6610,6620,6620,6600,9336
|
|
20240111,120000,8535852760,6600,6620,6620,6600,3771
|
|
20240111,115900,8510931260,6620,6610,6620,6610,736
|
|
20240111,115800,8506059900,6620,6620,6620,6610,317
|
|
20240111,115700,8503961860,6620,6620,6630,6620,2105
|
|
20240111,115600,8490026210,6620,6620,6640,6620,1467
|
|
20240111,115500,8480306910,6620,6620,6620,6610,1089
|
|
20240111,115400,8473107220,6620,6640,6650,6620,4025
|
|
20240111,115300,8446453320,6640,6650,6650,6640,1351
|
|
20240111,115200,8437482380,6650,6650,6650,6650,129
|
|
20240111,115100,8436624530,6660,6640,6660,6640,504
|
|
20240111,115000,8433274490,6660,6660,6660,6660,50
|
|
20240111,114900,8432941490,6660,6660,6660,6660,651
|
|
20240111,114800,8428605830,6660,6650,6660,6620,4437
|
|
20240111,114700,8399116170,6650,6640,6650,6640,1113
|
|
20240111,114600,8391724780,6650,6650,6650,6650,10
|
|
20240111,114500,8391658280,6650,6620,6650,6620,123
|
|
20240111,114400,8390842330,6630,6630,6640,6630,3876
|
|
20240111,114300,8365134610,6650,6660,6660,6650,11
|
|
20240111,114200,8365061450,6660,6640,6660,6630,1916
|
|
20240111,114100,8352357570,6640,6650,6660,6630,857
|
|
20240111,114000,8346667010,6640,6640,6640,6640,169
|
|
20240111,113900,8345544850,6640,6640,6660,6640,770
|
|
20240111,113800,8340432010,6640,6650,6650,6640,1003
|
|
20240111,113700,8333771130,6670,6640,6670,6640,287
|
|
20240111,113600,8331863950,6670,6640,6670,6640,558
|
|
20240111,113500,8328152270,6640,6660,6660,6640,1161
|
|
20240111,113400,8320437920,6670,6660,6670,6660,58
|
|
20240111,113300,8320051610,6660,6660,6660,6650,562
|
|
20240111,113200,8316313690,6650,6650,6670,6650,335
|
|
20240111,113100,8314085920,6650,6650,6670,6640,3922
|
|
20240111,113000,8288019300,6650,6670,6670,6650,12
|
|
20240111,112900,8287939280,6670,6650,6670,6650,158
|
|
20240111,112800,8286888560,6640,6660,6660,6640,1632
|
|
20240111,112700,8276042590,6660,6660,6670,6660,520
|
|
20240111,112600,8272576320,6650,6650,6680,6650,254
|
|
20240111,112500,8270885690,6680,6690,6690,6650,396
|
|
20240111,112400,8268249590,6660,6690,6690,6660,2506
|
|
20240111,112300,8251555780,6690,6670,6690,6660,1153
|
|
20240111,112200,8243874490,6700,6700,6700,6670,821
|
|
20240111,112100,8238373880,6700,6700,6700,6670,1070
|
|
20240111,112000,8231236560,6700,6670,6700,6670,51
|
|
20240111,111900,8230894890,6670,6670,6710,6670,4121
|
|
20240111,111800,8203350510,6670,6710,6710,6670,3461
|
|
20240111,111700,8180210410,6710,6710,6710,6700,1944
|
|
20240111,111600,8167178900,6710,6700,6710,6700,1102
|
|
20240111,111500,8159795490,6710,6710,6720,6700,2265
|
|
20240111,111400,8144602110,6720,6720,6720,6710,982
|
|
20240111,111300,8138004070,6710,6720,6720,6710,387
|
|
20240111,111200,8135407090,6700,6710,6720,6700,1837
|
|
20240111,111100,8123079930,6720,6720,6720,6710,437
|
|
20240111,111000,8120146790,6720,6730,6730,6710,2205
|
|
20240111,110900,8105320490,6720,6740,6740,6720,959
|
|
20240111,110800,8098867220,6730,6720,6740,6710,2108
|
|
20240111,110700,8084689490,6720,6720,6730,6720,1539
|
|
20240111,110600,8074345870,6720,6720,6730,6710,1430
|
|
20240111,110500,8064734610,6720,6720,6730,6700,5214
|
|
20240111,110400,8029707810,6720,6690,6720,6690,5311
|
|
20240111,110300,7994123810,6690,6660,6690,6660,3447
|
|
20240111,110200,7971108480,6660,6670,6670,6660,704
|
|
20240111,110100,7966419680,6670,6650,6670,6650,141
|
|
20240111,110000,7965479430,6670,6650,6670,6640,4280
|
|
20240111,105900,7937021780,6660,6660,6660,6650,633
|
|
20240111,105800,7932806290,6660,6660,6670,6650,1637
|
|
20240111,105700,7921905790,6660,6670,6670,6660,221
|
|
20240111,105600,7920432020,6670,6670,6670,6670,1433
|
|
20240111,105500,7910873910,6660,6670,6670,6660,469
|
|
20240111,105400,7907745730,6670,6680,6680,6670,1083
|
|
20240111,105300,7900517920,6680,6660,6680,6660,805
|
|
20240111,105200,7895149670,6640,6660,6660,6640,789
|
|
20240111,105100,7889907940,6660,6630,6660,6630,1319
|
|
20240111,105000,7881146610,6640,6650,6650,6630,1200
|
|
20240111,104900,7873171920,6640,6650,6650,6640,161
|
|
20240111,104800,7872102420,6640,6630,6640,6630,457
|
|
20240111,104700,7869069500,6630,6630,6630,6630,2640
|
|
20240111,104600,7851566300,6650,6630,6650,6620,706
|
|
20240111,104500,7846884030,6630,6650,6650,6630,3003
|
|
20240111,104400,7826948260,6650,6640,6650,6640,733
|
|
20240111,104300,7822075790,6640,6650,6650,6640,725
|
|
20240111,104200,7817261730,6650,6660,6660,6640,1449
|
|
20240111,104100,7807622250,6670,6680,6680,6650,1303
|
|
20240111,104000,7798948900,6680,6670,6690,6660,2981
|
|
20240111,103900,7779036650,6670,6660,6670,6650,1698
|
|
20240111,103800,7767727970,6660,6660,6660,6640,781
|
|
20240111,103700,7762536970,6650,6640,6650,6640,773
|
|
20240111,103600,7757398840,6650,6640,6650,6630,375
|
|
20240111,103500,7754910340,6640,6620,6640,6620,1084
|
|
20240111,103400,7747727850,6630,6630,6630,6610,5806
|
|
20240111,103300,7709330670,6620,6630,6640,6620,7217
|
|
20240111,103200,7661510020,6630,6640,6640,6630,826
|
|
20240111,103100,7656033370,6640,6630,6640,6620,1579
|
|
20240111,103000,7645566220,6630,6630,6640,6620,3237
|
|
20240111,102900,7624127730,6620,6630,6640,6620,4938
|
|
20240111,102800,7591425980,6620,6650,6660,6620,21805
|
|
20240111,102700,7446568710,6660,6680,6680,6660,7636
|
|
20240111,102600,7395699600,6670,6680,6680,6670,5754
|
|
20240111,102500,7357318410,6680,6670,6680,6670,3292
|
|
20240111,102400,7335353000,6680,6680,6690,6670,3500
|
|
20240111,102300,7311973750,6680,6690,6700,6680,621
|
|
20240111,102200,7307819630,6690,6700,6700,6690,2682
|
|
20240111,102100,7289865660,6710,6690,6710,6690,1448
|
|
20240111,102000,7280163840,6710,6700,6710,6700,1434
|
|
20240111,101900,7270554680,6710,6710,6710,6700,1640
|
|
20240111,101800,7259555080,6700,6700,6710,6700,1855
|
|
20240111,101700,7247126510,6700,6710,6710,6690,2295
|
|
20240111,101600,7231750520,6710,6690,6710,6680,1363
|
|
20240111,101500,7222620030,6680,6680,6680,6670,1031
|
|
20240111,101400,7215735200,6680,6670,6680,6670,1179
|
|
20240111,101300,7207867540,6670,6690,6690,6670,8513
|
|
20240111,101200,7151041420,6690,6690,6700,6680,1260
|
|
20240111,101100,7142612430,6690,6680,6690,6670,4503
|
|
20240111,101000,7112528820,6680,6670,6680,6670,2721
|
|
20240111,100900,7094374600,6670,6670,6680,6670,3542
|
|
20240111,100800,7070744550,6680,6680,6690,6670,3991
|
|
20240111,100700,7044084730,6680,6690,6690,6680,2806
|
|
20240111,100600,7025324470,6690,6690,6700,6690,3740
|
|
20240111,100500,7000296160,6690,6690,6700,6680,3282
|
|
20240111,100400,6978342610,6690,6680,6690,6680,1851
|
|
20240111,100300,6965968310,6670,6680,6680,6670,5799
|
|
20240111,100200,6927258780,6680,6690,6690,6680,3472
|
|
20240111,100100,6904059740,6690,6690,6710,6680,7779
|
|
20240111,100000,6851996930,6690,6670,6700,6670,12128
|
|
20240111,095900,6770867250,6670,6680,6680,6660,13670
|
|
20240111,095800,6679654970,6680,6710,6710,6670,13411
|
|
20240111,095700,6589958180,6710,6700,6710,6680,9407
|
|
20240111,095600,6527021910,6700,6700,6720,6700,4991
|
|
20240111,095500,6493567860,6710,6720,6730,6700,10298
|
|
20240111,095400,6424470110,6720,6740,6740,6720,16894
|
|
20240111,095300,6310848550,6740,6780,6780,6740,12754
|
|
20240111,095200,6224644120,6770,6780,6800,6760,17268
|
|
20240111,095100,6107689570,6790,6790,6790,6780,12547
|
|
20240111,095000,6022526500,6780,6790,6800,6760,20211
|
|
20240111,094900,5885485870,6800,6790,6800,6770,14014
|
|
20240111,094800,5790284340,6770,6760,6790,6760,11816
|
|
20240111,094700,5710208180,6770,6750,6770,6750,5945
|
|
20240111,094600,5669992790,6770,6820,6820,6750,29640
|
|
20240111,094500,5469082850,6810,6780,6830,6760,28800
|
|
20240111,094400,5273024210,6790,6800,6820,6760,37011
|
|
20240111,094300,5021536710,6790,6750,6800,6740,22746
|
|
20240111,094200,4867360240,6740,6750,6760,6730,8767
|
|
20240111,094100,4808242240,6740,6740,6750,6720,8105
|
|
20240111,094000,4753695860,6750,6740,6750,6720,15492
|
|
20240111,093900,4649306760,6750,6760,6780,6740,21372
|
|
20240111,093800,4504872380,6760,6740,6770,6740,13759
|
|
20240111,093700,4411962810,6750,6730,6750,6720,16004
|
|
20240111,093600,4304128990,6720,6720,6730,6700,6618
|
|
20240111,093500,4259659460,6710,6690,6720,6690,3955
|
|
20240111,093400,4233175070,6690,6710,6720,6680,13495
|
|
20240111,093300,4142818110,6710,6710,6730,6710,1852
|
|
20240111,093200,4130387850,6710,6690,6710,6690,4525
|
|
20240111,093100,4100089480,6690,6680,6690,6670,7976
|
|
20240111,093000,4046797020,6680,6680,6690,6670,5385
|
|
20240111,092900,4010846730,6690,6700,6710,6670,7270
|
|
20240111,092800,3962214590,6710,6710,6710,6690,13379
|
|
20240111,092700,3872583060,6720,6770,6770,6720,7171
|
|
20240111,092600,3824316940,6760,6780,6780,6730,13570
|
|
20240111,092500,3732524180,6790,6760,6800,6760,15414
|
|
20240111,092400,3627985040,6750,6840,6850,6720,39375
|
|
20240111,092300,3360627830,6840,6850,6860,6810,33304
|
|
20240111,092200,3132783910,6850,6840,6890,6820,68367
|
|
20240111,092100,2664158080,6840,6720,6850,6710,75508
|
|
20240111,092000,2150676340,6730,6700,6740,6690,13504
|
|
20240111,091900,2059967630,6700,6710,6710,6690,8417
|
|
20240111,091800,2003530910,6710,6720,6730,6690,13002
|
|
20240111,091700,1916229720,6720,6700,6740,6700,27907
|
|
20240111,091600,1728724790,6700,6670,6700,6650,14362
|
|
20240111,091500,1632951130,6660,6690,6690,6660,9762
|
|
20240111,091400,1567745820,6690,6700,6710,6680,15773
|
|
20240111,091300,1462234240,6690,6720,6720,6690,21033
|
|
20240111,091200,1321258740,6710,6700,6720,6690,23327
|
|
20240111,091100,1164722970,6690,6710,6720,6670,27130
|
|
20240111,091000,982937120,6710,6670,6720,6660,53719
|
|
20240111,090900,623298450,6670,6600,6670,6590,7077
|
|
20240111,090800,576375540,6580,6590,6630,6580,3063
|
|
20240111,090700,556168200,6590,6570,6650,6570,13754
|
|
20240111,090600,465252400,6570,6520,6570,6520,1782
|
|
20240111,090500,453583410,6520,6520,6530,6500,4317
|
|
20240111,090400,425462290,6520,6490,6520,6480,12938
|
|
20240111,090300,341440160,6490,6500,6510,6480,8897
|
|
20240111,090200,283690060,6500,6530,6530,6500,9068
|
|
20240111,090100,224586650,6520,6540,6540,6480,18644
|
|
20240111,090000,103165710,6550,6580,6590,6530,15701
|