723 lines
39 KiB
CSV
723 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,210000,26068845310,18850,18850,18850,18850,33480
|
|
20240115,205900,26068845310,18850,18850,18850,18850,0
|
|
20240115,205800,26068845310,18850,18850,18850,18850,0
|
|
20240115,205700,26068845310,18850,18850,18850,18850,0
|
|
20240115,205600,26068845310,18850,18850,18850,18850,0
|
|
20240115,205500,26068845310,18850,18850,18850,18850,0
|
|
20240115,205400,26068845310,18850,18850,18850,18850,0
|
|
20240115,205300,26068845310,18850,18850,18850,18850,0
|
|
20240115,205200,26068845310,18850,18850,18850,18850,0
|
|
20240115,205100,26068845310,18850,18850,18850,18850,0
|
|
20240115,205000,26068845310,18850,18850,18850,18850,0
|
|
20240115,204900,26068845310,18850,18850,18850,18850,0
|
|
20240115,204800,26068845310,18850,18850,18850,18850,0
|
|
20240115,204700,26068845310,18850,18850,18850,18850,0
|
|
20240115,204600,26068845310,18850,18850,18850,18850,0
|
|
20240115,204500,26068845310,18850,18850,18850,18850,0
|
|
20240115,204400,26068845310,18850,18850,18850,18850,0
|
|
20240115,204300,26068845310,18850,18850,18850,18850,0
|
|
20240115,204200,26068845310,18850,18850,18850,18850,0
|
|
20240115,204100,26068845310,18850,18850,18850,18850,0
|
|
20240115,204000,26068845310,18850,18850,18850,18850,0
|
|
20240115,203900,26068845310,18850,18850,18850,18850,0
|
|
20240115,203800,26068845310,18850,18850,18850,18850,0
|
|
20240115,203700,26068845310,18850,18850,18850,18850,0
|
|
20240115,203600,26068845310,18850,18850,18850,18850,0
|
|
20240115,203500,26068845310,18850,18850,18850,18850,0
|
|
20240115,203400,26068845310,18850,18850,18850,18850,0
|
|
20240115,203300,26068845310,18850,18850,18850,18850,0
|
|
20240115,203200,26068845310,18850,18850,18850,18850,0
|
|
20240115,203100,26068845310,18850,18850,18850,18850,0
|
|
20240115,203000,26068845310,18850,18850,18850,18850,33480
|
|
20240115,202900,26068845310,18850,18850,18850,18850,0
|
|
20240115,202800,26068845310,18850,18850,18850,18850,0
|
|
20240115,202700,26068845310,18850,18850,18850,18850,0
|
|
20240115,202600,26068845310,18850,18850,18850,18850,0
|
|
20240115,202500,26068845310,18850,18850,18850,18850,0
|
|
20240115,202400,26068845310,18850,18850,18850,18850,0
|
|
20240115,202300,26068845310,18850,18850,18850,18850,0
|
|
20240115,202200,26068845310,18850,18850,18850,18850,0
|
|
20240115,202100,26068845310,18850,18850,18850,18850,0
|
|
20240115,202000,26068845310,18850,18850,18850,18850,0
|
|
20240115,201900,26068845310,18850,18850,18850,18850,0
|
|
20240115,201800,26068845310,18850,18850,18850,18850,0
|
|
20240115,201700,26068845310,18850,18850,18850,18850,0
|
|
20240115,201600,26068845310,18850,18850,18850,18850,0
|
|
20240115,201500,26068845310,18850,18850,18850,18850,0
|
|
20240115,201400,26068845310,18850,18850,18850,18850,0
|
|
20240115,201300,26068845310,18850,18850,18850,18850,0
|
|
20240115,201200,26068845310,18850,18850,18850,18850,0
|
|
20240115,201100,26068845310,18850,18850,18850,18850,0
|
|
20240115,201000,26068845310,18850,18850,18850,18850,0
|
|
20240115,200900,26068845310,18850,18850,18850,18850,0
|
|
20240115,200800,26068845310,18850,18850,18850,18850,0
|
|
20240115,200700,26068845310,18850,18850,18850,18850,0
|
|
20240115,200600,26068845310,18850,18850,18850,18850,0
|
|
20240115,200500,26068845310,18850,18850,18850,18850,0
|
|
20240115,200400,26068845310,18850,18850,18850,18850,0
|
|
20240115,200300,26068845310,18850,18850,18850,18850,0
|
|
20240115,200200,26068845310,18850,18850,18850,18850,0
|
|
20240115,200100,26068845310,18850,18850,18850,18850,0
|
|
20240115,200000,26068845310,18850,18850,18850,18850,33480
|
|
20240115,195900,26068845310,18850,18850,18850,18850,0
|
|
20240115,195800,26068845310,18850,18850,18850,18850,0
|
|
20240115,195700,26068845310,18850,18850,18850,18850,0
|
|
20240115,195600,26068845310,18850,18850,18850,18850,0
|
|
20240115,195500,26068845310,18850,18850,18850,18850,0
|
|
20240115,195400,26068845310,18850,18850,18850,18850,0
|
|
20240115,195300,26068845310,18850,18850,18850,18850,0
|
|
20240115,195200,26068845310,18850,18850,18850,18850,0
|
|
20240115,195100,26068845310,18850,18850,18850,18850,0
|
|
20240115,195000,26068845310,18850,18850,18850,18850,0
|
|
20240115,194900,26068845310,18850,18850,18850,18850,0
|
|
20240115,194800,26068845310,18850,18850,18850,18850,0
|
|
20240115,194700,26068845310,18850,18850,18850,18850,0
|
|
20240115,194600,26068845310,18850,18850,18850,18850,0
|
|
20240115,194500,26068845310,18850,18850,18850,18850,0
|
|
20240115,194400,26068845310,18850,18850,18850,18850,0
|
|
20240115,194300,26068845310,18850,18850,18850,18850,0
|
|
20240115,194200,26068845310,18850,18850,18850,18850,0
|
|
20240115,194100,26068845310,18850,18850,18850,18850,0
|
|
20240115,194000,26068845310,18850,18850,18850,18850,0
|
|
20240115,193900,26068845310,18850,18850,18850,18850,0
|
|
20240115,193800,26068845310,18850,18850,18850,18850,0
|
|
20240115,193700,26068845310,18850,18850,18850,18850,0
|
|
20240115,193600,26068845310,18850,18850,18850,18850,0
|
|
20240115,193500,26068845310,18850,18850,18850,18850,0
|
|
20240115,193400,26068845310,18850,18850,18850,18850,0
|
|
20240115,193300,26068845310,18850,18850,18850,18850,0
|
|
20240115,193200,26068845310,18850,18850,18850,18850,0
|
|
20240115,193100,26068845310,18850,18850,18850,18850,0
|
|
20240115,193000,26068845310,18850,18850,18850,18850,33480
|
|
20240115,192900,26068845310,18850,18850,18850,18850,0
|
|
20240115,192800,26068845310,18850,18850,18850,18850,0
|
|
20240115,192700,26068845310,18850,18850,18850,18850,0
|
|
20240115,192600,26068845310,18850,18850,18850,18850,0
|
|
20240115,192500,26068845310,18850,18850,18850,18850,0
|
|
20240115,192400,26068845310,18850,18850,18850,18850,0
|
|
20240115,192300,26068845310,18850,18850,18850,18850,0
|
|
20240115,192200,26068845310,18850,18850,18850,18850,0
|
|
20240115,192100,26068845310,18850,18850,18850,18850,0
|
|
20240115,192000,26068845310,18850,18850,18850,18850,0
|
|
20240115,191900,26068845310,18850,18850,18850,18850,0
|
|
20240115,191800,26068845310,18850,18850,18850,18850,0
|
|
20240115,191700,26068845310,18850,18850,18850,18850,0
|
|
20240115,191600,26068845310,18850,18850,18850,18850,0
|
|
20240115,191500,26068845310,18850,18850,18850,18850,0
|
|
20240115,191400,26068845310,18850,18850,18850,18850,0
|
|
20240115,191300,26068845310,18850,18850,18850,18850,0
|
|
20240115,191200,26068845310,18850,18850,18850,18850,0
|
|
20240115,191100,26068845310,18850,18850,18850,18850,0
|
|
20240115,191000,26068845310,18850,18850,18850,18850,0
|
|
20240115,190900,26068845310,18850,18850,18850,18850,0
|
|
20240115,190800,26068845310,18850,18850,18850,18850,0
|
|
20240115,190700,26068845310,18850,18850,18850,18850,0
|
|
20240115,190600,26068845310,18850,18850,18850,18850,0
|
|
20240115,190500,26068845310,18850,18850,18850,18850,0
|
|
20240115,190400,26068845310,18850,18850,18850,18850,0
|
|
20240115,190300,26068845310,18850,18850,18850,18850,0
|
|
20240115,190200,26068845310,18850,18850,18850,18850,0
|
|
20240115,190100,26068845310,18850,18850,18850,18850,0
|
|
20240115,190000,26068845310,18850,18850,18850,18850,33480
|
|
20240115,185900,26068845310,18850,18850,18850,18850,0
|
|
20240115,185800,26068845310,18850,18850,18850,18850,0
|
|
20240115,185700,26068845310,18850,18850,18850,18850,0
|
|
20240115,185600,26068845310,18850,18850,18850,18850,0
|
|
20240115,185500,26068845310,18850,18850,18850,18850,0
|
|
20240115,185400,26068845310,18850,18850,18850,18850,0
|
|
20240115,185300,26068845310,18850,18850,18850,18850,0
|
|
20240115,185200,26068845310,18850,18850,18850,18850,0
|
|
20240115,185100,26068845310,18850,18850,18850,18850,0
|
|
20240115,185000,26068845310,18850,18850,18850,18850,0
|
|
20240115,184900,26068845310,18850,18850,18850,18850,0
|
|
20240115,184800,26068845310,18850,18850,18850,18850,0
|
|
20240115,184700,26068845310,18850,18850,18850,18850,0
|
|
20240115,184600,26068845310,18850,18850,18850,18850,0
|
|
20240115,184500,26068845310,18850,18850,18850,18850,0
|
|
20240115,184400,26068845310,18850,18850,18850,18850,0
|
|
20240115,184300,26068845310,18850,18850,18850,18850,0
|
|
20240115,184200,26068845310,18850,18850,18850,18850,0
|
|
20240115,184100,26068845310,18850,18850,18850,18850,0
|
|
20240115,184000,26068845310,18850,18850,18850,18850,0
|
|
20240115,183900,26068845310,18850,18850,18850,18850,0
|
|
20240115,183800,26068845310,18850,18850,18850,18850,0
|
|
20240115,183700,26068845310,18850,18850,18850,18850,0
|
|
20240115,183600,26068845310,18850,18850,18850,18850,0
|
|
20240115,183500,26068845310,18850,18850,18850,18850,0
|
|
20240115,183400,26068845310,18850,18850,18850,18850,0
|
|
20240115,183300,26068845310,18850,18850,18850,18850,0
|
|
20240115,183200,26068845310,18850,18850,18850,18850,0
|
|
20240115,183100,26068845310,18850,18850,18850,18850,0
|
|
20240115,183000,26068845310,18850,18850,18850,18850,33480
|
|
20240115,182900,26068845310,18850,18850,18850,18850,0
|
|
20240115,182800,26068845310,18850,18850,18850,18850,0
|
|
20240115,182700,26068845310,18850,18850,18850,18850,0
|
|
20240115,182600,26068845310,18850,18850,18850,18850,0
|
|
20240115,182500,26068845310,18850,18850,18850,18850,0
|
|
20240115,182400,26068845310,18850,18850,18850,18850,0
|
|
20240115,182300,26068845310,18850,18850,18850,18850,0
|
|
20240115,182200,26068845310,18850,18850,18850,18850,0
|
|
20240115,182100,26068845310,18850,18850,18850,18850,0
|
|
20240115,182000,26068845310,18850,18850,18850,18850,0
|
|
20240115,181900,26068845310,18850,18850,18850,18850,0
|
|
20240115,181800,26068845310,18850,18850,18850,18850,0
|
|
20240115,181700,26068845310,18850,18850,18850,18850,0
|
|
20240115,181600,26068845310,18850,18850,18850,18850,0
|
|
20240115,181500,26068845310,18850,18850,18850,18850,0
|
|
20240115,181400,26068845310,18850,18850,18850,18850,0
|
|
20240115,181300,26068845310,18850,18850,18850,18850,0
|
|
20240115,181200,26068845310,18850,18850,18850,18850,0
|
|
20240115,181100,26068845310,18850,18850,18850,18850,0
|
|
20240115,181000,26068845310,18850,18850,18850,18850,0
|
|
20240115,180900,26068845310,18850,18850,18850,18850,0
|
|
20240115,180800,26068845310,18850,18850,18850,18850,0
|
|
20240115,180700,26068845310,18850,18850,18850,18850,0
|
|
20240115,180600,26068845310,18850,18850,18850,18850,0
|
|
20240115,180500,26068845310,18850,18850,18850,18850,0
|
|
20240115,180400,26068845310,18850,18850,18850,18850,0
|
|
20240115,180300,26068845310,18850,18850,18850,18850,0
|
|
20240115,180200,26068845310,18850,18850,18850,18850,0
|
|
20240115,180100,26068845310,18850,18850,18850,18850,0
|
|
20240115,180000,26068845310,18850,18850,18850,18850,33480
|
|
20240115,175900,26068845310,18850,18850,18850,18850,0
|
|
20240115,175800,26068845310,18850,18850,18850,18850,0
|
|
20240115,175700,26068845310,18850,18850,18850,18850,0
|
|
20240115,175600,26068845310,18850,18850,18850,18850,0
|
|
20240115,175500,26068845310,18850,18850,18850,18850,0
|
|
20240115,175400,26068845310,18850,18850,18850,18850,0
|
|
20240115,175300,26068845310,18850,18850,18850,18850,0
|
|
20240115,175200,26068845310,18850,18850,18850,18850,0
|
|
20240115,175100,26068845310,18850,18850,18850,18850,0
|
|
20240115,175000,26068845310,18850,18850,18850,18850,0
|
|
20240115,174900,26068845310,18850,18850,18850,18850,0
|
|
20240115,174800,26068845310,18850,18850,18850,18850,0
|
|
20240115,174700,26068845310,18850,18850,18850,18850,0
|
|
20240115,174600,26068845310,18850,18850,18850,18850,0
|
|
20240115,174500,26068845310,18850,18850,18850,18850,0
|
|
20240115,174400,26068845310,18850,18850,18850,18850,0
|
|
20240115,174300,26068845310,18850,18850,18850,18850,0
|
|
20240115,174200,26068845310,18850,18850,18850,18850,0
|
|
20240115,174100,26068845310,18850,18850,18850,18850,0
|
|
20240115,174000,26068845310,18850,18850,18850,18850,0
|
|
20240115,173900,26068845310,18850,18850,18850,18850,0
|
|
20240115,173800,26068845310,18850,18850,18850,18850,0
|
|
20240115,173700,26068845310,18850,18850,18850,18850,0
|
|
20240115,173600,26068845310,18850,18850,18850,18850,0
|
|
20240115,173500,26068845310,18850,18850,18850,18850,0
|
|
20240115,173400,26068845310,18850,18850,18850,18850,0
|
|
20240115,173300,26068845310,18850,18850,18850,18850,0
|
|
20240115,173200,26068845310,18850,18850,18850,18850,0
|
|
20240115,173100,26068845310,18850,18850,18850,18850,0
|
|
20240115,173000,26068845310,18850,18850,18850,18850,33480
|
|
20240115,172900,26068845310,18850,18850,18850,18850,0
|
|
20240115,172800,26068845310,18850,18850,18850,18850,0
|
|
20240115,172700,26068845310,18850,18850,18850,18850,0
|
|
20240115,172600,26068845310,18850,18850,18850,18850,0
|
|
20240115,172500,26068845310,18850,18850,18850,18850,0
|
|
20240115,172400,26068845310,18850,18850,18850,18850,0
|
|
20240115,172300,26068845310,18850,18850,18850,18850,0
|
|
20240115,172200,26068845310,18850,18850,18850,18850,0
|
|
20240115,172100,26068845310,18850,18850,18850,18850,0
|
|
20240115,172000,26068845310,18850,18850,18850,18850,0
|
|
20240115,171900,26068845310,18850,18850,18850,18850,0
|
|
20240115,171800,26068845310,18850,18850,18850,18850,0
|
|
20240115,171700,26068845310,18850,18850,18850,18850,0
|
|
20240115,171600,26068845310,18850,18850,18850,18850,0
|
|
20240115,171500,26068845310,18850,18850,18850,18850,0
|
|
20240115,171400,26068845310,18850,18850,18850,18850,0
|
|
20240115,171300,26068845310,18850,18850,18850,18850,0
|
|
20240115,171200,26068845310,18850,18850,18850,18850,0
|
|
20240115,171100,26068845310,18850,18850,18850,18850,0
|
|
20240115,171000,26068845310,18850,18850,18850,18850,0
|
|
20240115,170900,26068845310,18850,18850,18850,18850,0
|
|
20240115,170800,26068845310,18850,18850,18850,18850,0
|
|
20240115,170700,26068845310,18850,18850,18850,18850,0
|
|
20240115,170600,26068845310,18850,18850,18850,18850,0
|
|
20240115,170500,26068845310,18850,18850,18850,18850,0
|
|
20240115,170400,26068845310,18850,18850,18850,18850,0
|
|
20240115,170300,26068845310,18850,18850,18850,18850,0
|
|
20240115,170200,26068845310,18850,18850,18850,18850,0
|
|
20240115,170100,26068845310,18850,18850,18850,18850,0
|
|
20240115,170000,26068845310,18850,18850,18850,18850,33480
|
|
20240115,165900,26068845310,18850,18850,18850,18850,0
|
|
20240115,165800,26068845310,18850,18850,18850,18850,0
|
|
20240115,165700,26068845310,18850,18850,18850,18850,0
|
|
20240115,165600,26068845310,18850,18850,18850,18850,0
|
|
20240115,165500,26068845310,18850,18850,18850,18850,0
|
|
20240115,165400,26068845310,18850,18850,18850,18850,0
|
|
20240115,165300,26068845310,18850,18850,18850,18850,0
|
|
20240115,165200,26068845310,18850,18850,18850,18850,0
|
|
20240115,165100,26068845310,18850,18850,18850,18850,0
|
|
20240115,165000,26068845310,18850,18850,18850,18850,0
|
|
20240115,164900,26068845310,18850,18850,18850,18850,0
|
|
20240115,164800,26068845310,18850,18850,18850,18850,0
|
|
20240115,164700,26068845310,18850,18850,18850,18850,0
|
|
20240115,164600,26068845310,18850,18850,18850,18850,0
|
|
20240115,164500,26068845310,18850,18850,18850,18850,0
|
|
20240115,164400,26068845310,18850,18850,18850,18850,0
|
|
20240115,164300,26068845310,18850,18850,18850,18850,0
|
|
20240115,164200,26068845310,18850,18850,18850,18850,0
|
|
20240115,164100,26068845310,18850,18850,18850,18850,0
|
|
20240115,164000,26068845310,18850,18850,18850,18850,0
|
|
20240115,163900,26068845310,18850,18850,18850,18850,0
|
|
20240115,163800,26068845310,18850,18850,18850,18850,0
|
|
20240115,163700,26068845310,18850,18850,18850,18850,0
|
|
20240115,163600,26068845310,18850,18850,18850,18850,0
|
|
20240115,163500,26068845310,18850,18850,18850,18850,0
|
|
20240115,163400,26068845310,18850,18850,18850,18850,0
|
|
20240115,163300,26068845310,18850,18850,18850,18850,0
|
|
20240115,163200,26068845310,18850,18850,18850,18850,0
|
|
20240115,163100,26068845310,18850,18850,18850,18850,0
|
|
20240115,163000,26068845310,18850,18850,18850,18850,33480
|
|
20240115,162900,26068845310,18850,18850,18850,18850,0
|
|
20240115,162800,26068845310,18850,18850,18850,18850,0
|
|
20240115,162700,26068845310,18850,18850,18850,18850,0
|
|
20240115,162600,26068845310,18850,18850,18850,18850,0
|
|
20240115,162500,26068845310,18850,18850,18850,18850,0
|
|
20240115,162400,26068845310,18850,18850,18850,18850,0
|
|
20240115,162300,26068845310,18850,18850,18850,18850,0
|
|
20240115,162200,26068845310,18850,18850,18850,18850,0
|
|
20240115,162100,26068845310,18850,18850,18850,18850,0
|
|
20240115,162000,26068845310,18850,18850,18850,18850,0
|
|
20240115,161900,26068845310,18850,18850,18850,18850,0
|
|
20240115,161800,26068845310,18850,18850,18850,18850,0
|
|
20240115,161700,26068845310,18850,18850,18850,18850,0
|
|
20240115,161600,26068845310,18850,18850,18850,18850,0
|
|
20240115,161500,26068845310,18850,18850,18850,18850,0
|
|
20240115,161400,26068845310,18850,18850,18850,18850,0
|
|
20240115,161300,26068845310,18850,18850,18850,18850,0
|
|
20240115,161200,26068845310,18850,18850,18850,18850,0
|
|
20240115,161100,26068845310,18850,18850,18850,18850,0
|
|
20240115,161000,26068845310,18850,18850,18850,18850,0
|
|
20240115,160900,26068845310,18850,18850,18850,18850,0
|
|
20240115,160800,26068845310,18850,18850,18850,18850,0
|
|
20240115,160700,26068845310,18850,18850,18850,18850,0
|
|
20240115,160600,26068845310,18850,18850,18850,18850,0
|
|
20240115,160500,26068845310,18850,18850,18850,18850,0
|
|
20240115,160400,26068845310,18850,18850,18850,18850,0
|
|
20240115,160300,26068845310,18850,18850,18850,18850,0
|
|
20240115,160200,26068845310,18850,18850,18850,18850,0
|
|
20240115,160100,26068845310,18850,18850,18850,18850,0
|
|
20240115,160000,26068845310,18850,18850,18850,18850,33480
|
|
20240115,155900,26068845310,18850,18850,18850,18850,0
|
|
20240115,155800,26068845310,18850,18850,18850,18850,0
|
|
20240115,155700,26068845310,18850,18850,18850,18850,0
|
|
20240115,155600,26068845310,18850,18850,18850,18850,0
|
|
20240115,155500,26068845310,18850,18850,18850,18850,0
|
|
20240115,155400,26068845310,18850,18850,18850,18850,0
|
|
20240115,155300,26068845310,18850,18850,18850,18850,0
|
|
20240115,155200,26068845310,18850,18850,18850,18850,0
|
|
20240115,155100,26068845310,18850,18850,18850,18850,0
|
|
20240115,155000,26068845310,18850,18850,18850,18850,0
|
|
20240115,154900,26068845310,18850,18850,18850,18850,0
|
|
20240115,154800,26068845310,18850,18850,18850,18850,0
|
|
20240115,154700,26068845310,18850,18850,18850,18850,0
|
|
20240115,154600,26068845310,18850,18850,18850,18850,0
|
|
20240115,154500,26068845310,18850,18850,18850,18850,0
|
|
20240115,154400,26068845310,18850,18850,18850,18850,0
|
|
20240115,154300,26068845310,18850,18850,18850,18850,0
|
|
20240115,154200,26068845310,18850,18850,18850,18850,0
|
|
20240115,154100,26068845310,18850,18850,18850,18850,0
|
|
20240115,154000,26068845310,18850,18850,18850,18850,0
|
|
20240115,153900,26068845310,18850,18850,18850,18850,0
|
|
20240115,153800,26068845310,18850,18850,18850,18850,0
|
|
20240115,153700,26068845310,18850,18850,18850,18850,0
|
|
20240115,153600,26068845310,18850,18850,18850,18850,0
|
|
20240115,153500,26068845310,18850,18850,18850,18850,0
|
|
20240115,153400,26068845310,18850,18850,18850,18850,0
|
|
20240115,153300,26068845310,18850,18850,18850,18850,0
|
|
20240115,153200,26068845310,18850,18850,18850,18850,0
|
|
20240115,153100,26068845310,18850,18850,18850,18850,0
|
|
20240115,153000,26068845310,18850,18850,18850,18850,66960
|
|
20240115,152900,25437747310,18850,18850,18850,18850,0
|
|
20240115,152800,25437747310,18850,18850,18850,18850,0
|
|
20240115,152700,25437747310,18850,18850,18850,18850,0
|
|
20240115,152600,25437747310,18850,18850,18850,18850,0
|
|
20240115,152500,25437747310,18850,18850,18850,18850,0
|
|
20240115,152400,25437747310,18850,18850,18850,18850,0
|
|
20240115,152300,25437747310,18850,18850,18850,18850,0
|
|
20240115,152200,25437747310,18850,18850,18850,18850,0
|
|
20240115,152100,25437747310,18850,18850,18850,18850,0
|
|
20240115,152000,25437747310,18850,18850,18850,18850,0
|
|
20240115,151900,25437747310,18850,18860,18860,18840,2266
|
|
20240115,151800,25395042800,18850,18820,18860,18820,3241
|
|
20240115,151700,25333974420,18820,18840,18850,18800,8623
|
|
20240115,151600,25171656130,18850,18840,18850,18830,666
|
|
20240115,151500,25159106770,18850,18850,18850,18830,1275
|
|
20240115,151400,25135079670,18850,18850,18860,18840,3664
|
|
20240115,151300,25066008080,18850,18850,18860,18850,1921
|
|
20240115,151200,25029791350,18850,18870,18870,18840,2545
|
|
20240115,151100,24981805810,18880,18860,18880,18860,2139
|
|
20240115,151000,24941436070,18850,18830,18870,18830,3445
|
|
20240115,150900,24876528720,18830,18860,18870,18800,12460
|
|
20240115,150800,24641911610,18870,18890,18890,18860,7053
|
|
20240115,150700,24508789550,18880,18880,18900,18880,3492
|
|
20240115,150600,24442830800,18890,18900,18900,18880,4299
|
|
20240115,150500,24361630660,18890,18890,18900,18880,2132
|
|
20240115,150400,24321354930,18880,18870,18890,18870,2323
|
|
20240115,150300,24277497720,18870,18890,18900,18870,3394
|
|
20240115,150200,24213394230,18890,18890,18900,18890,2561
|
|
20240115,150100,24164999270,18900,18890,18900,18880,1657
|
|
20240115,150000,24133695930,18890,18880,18890,18870,2494
|
|
20240115,145900,24086600060,18880,18900,18910,18880,4166
|
|
20240115,145800,24007908890,18900,18910,18920,18890,3342
|
|
20240115,145700,23944730880,18910,18920,18930,18900,4537
|
|
20240115,145600,23858941310,18920,18890,18920,18890,2476
|
|
20240115,145500,23812141080,18900,18910,18910,18890,4008
|
|
20240115,145400,23736392700,18910,18920,18940,18900,4833
|
|
20240115,145300,23644954750,18930,18930,18950,18920,3580
|
|
20240115,145200,23577165290,18930,18900,18940,18900,3129
|
|
20240115,145100,23517964240,18880,18880,18900,18860,4207
|
|
20240115,145000,23438534380,18870,18950,18960,18870,12848
|
|
20240115,144900,23195565780,18950,18990,18990,18950,7950
|
|
20240115,144800,23044779110,18990,18990,19000,18980,5133
|
|
20240115,144700,22947295050,18990,18990,19000,18990,7467
|
|
20240115,144600,22805468250,18980,18980,18990,18970,7247
|
|
20240115,144500,22667912260,18990,18980,18990,18970,5816
|
|
20240115,144400,22557508560,18990,18990,19000,18970,12714
|
|
20240115,144300,22316089270,18990,18950,18990,18950,16532
|
|
20240115,144200,22002429850,18950,18980,18980,18940,3829
|
|
20240115,144100,21929845680,18980,18970,18990,18970,12161
|
|
20240115,144000,21699035480,18970,18960,18980,18960,5399
|
|
20240115,143900,21596612420,18970,18940,18970,18940,12023
|
|
20240115,143800,21368719150,18950,18930,18950,18930,4681
|
|
20240115,143700,21280065010,18930,18920,18930,18910,3243
|
|
20240115,143600,21218685610,18920,18910,18920,18890,3835
|
|
20240115,143500,21146191710,18910,18920,18920,18900,3560
|
|
20240115,143400,21078871570,18920,18930,18930,18900,7599
|
|
20240115,143300,20935140530,18930,18930,18940,18930,6089
|
|
20240115,143200,20819851450,18940,18940,18940,18920,5705
|
|
20240115,143100,20711847060,18940,18940,18940,18930,4106
|
|
20240115,143000,20634087600,18940,18910,18940,18910,10720
|
|
20240115,142900,20431249630,18910,18900,18910,18890,29121
|
|
20240115,142800,19880858600,18900,18890,18900,18880,2524
|
|
20240115,142700,19833177770,18890,18890,18900,18880,6819
|
|
20240115,142600,19704359690,18890,18880,18890,18880,3856
|
|
20240115,142500,19631531400,18880,18870,18880,18870,2985
|
|
20240115,142400,19575187510,18870,18850,18870,18850,1920
|
|
20240115,142300,19538973750,18860,18860,18860,18850,2122
|
|
20240115,142200,19498965980,18860,18870,18880,18850,1885
|
|
20240115,142100,19463406360,18870,18870,18880,18870,6209
|
|
20240115,142000,19346219970,18880,18880,18880,18870,3383
|
|
20240115,141900,19282373250,18880,18890,18890,18870,4723
|
|
20240115,141800,19193197710,18880,18890,18890,18880,2386
|
|
20240115,141700,19148137950,18890,18880,18890,18870,4247
|
|
20240115,141600,19067927170,18880,18890,18900,18880,7885
|
|
20240115,141500,18918986060,18900,18880,18900,18880,12928
|
|
20240115,141400,18674777690,18880,18850,18890,18840,20669
|
|
20240115,141300,18284881590,18850,18850,18850,18840,1460
|
|
20240115,141200,18257364400,18850,18840,18850,18830,1755
|
|
20240115,141100,18224296970,18850,18840,18850,18830,3566
|
|
20240115,141000,18157093790,18840,18830,18840,18830,3002
|
|
20240115,140900,18100557110,18830,18830,18830,18820,2573
|
|
20240115,140800,18052109810,18830,18830,18830,18820,2615
|
|
20240115,140700,18002883560,18820,18820,18830,18820,973
|
|
20240115,140600,17984568530,18820,18820,18830,18810,1179
|
|
20240115,140500,17962380320,18820,18820,18830,18810,1851
|
|
20240115,140400,17927545450,18820,18820,18830,18820,1738
|
|
20240115,140300,17894828040,18830,18830,18830,18810,4733
|
|
20240115,140200,17805726720,18830,18820,18830,18820,4543
|
|
20240115,140100,17720183130,18830,18810,18830,18800,5599
|
|
20240115,140000,17614805920,18810,18830,18830,18810,3609
|
|
20240115,135900,17546887980,18820,18830,18830,18820,2319
|
|
20240115,135800,17503230710,18830,18830,18850,18820,6832
|
|
20240115,135700,17374551580,18830,18850,18850,18830,11892
|
|
20240115,135600,17150516800,18850,18750,18860,18750,93236
|
|
20240115,135500,15397994390,18750,18750,18750,18740,3228
|
|
20240115,135400,15337470020,18750,18740,18750,18730,5499
|
|
20240115,135300,15234411750,18730,18730,18740,18720,1893
|
|
20240115,135200,15198945460,18730,18710,18730,18710,1850
|
|
20240115,135100,15164311850,18720,18690,18720,18670,3716
|
|
20240115,135000,15094825330,18690,18670,18690,18670,774
|
|
20240115,134900,15080368900,18660,18680,18680,18660,1877
|
|
20240115,134800,15045323510,18680,18670,18680,18670,927
|
|
20240115,134700,15028010340,18680,18680,18690,18670,451
|
|
20240115,134600,15019587390,18680,18680,18690,18660,3947
|
|
20240115,134500,14945888190,18680,18670,18680,18670,724
|
|
20240115,134400,14932366120,18680,18690,18690,18680,1555
|
|
20240115,134300,14903316430,18690,18680,18690,18680,1127
|
|
20240115,134200,14882259010,18690,18680,18690,18680,683
|
|
20240115,134100,14869499140,18690,18690,18700,18690,1945
|
|
20240115,134000,14833146870,18700,18700,18700,18690,939
|
|
20240115,133900,14815589910,18700,18700,18700,18690,1080
|
|
20240115,133800,14795395730,18690,18700,18700,18690,608
|
|
20240115,133700,14784030530,18700,18700,18700,18690,582
|
|
20240115,133600,14773148910,18700,18700,18700,18690,487
|
|
20240115,133500,14764045800,18700,18710,18710,18690,1076
|
|
20240115,133400,14743922930,18700,18710,18720,18700,906
|
|
20240115,133300,14726969950,18720,18720,18720,18710,301
|
|
20240115,133200,14721336150,18720,18720,18720,18700,661
|
|
20240115,133100,14708968080,18720,18720,18720,18680,2414
|
|
20240115,133000,14663819230,18710,18710,18720,18700,630
|
|
20240115,132900,14652034150,18700,18710,18710,18700,795
|
|
20240115,132800,14637160880,18710,18700,18710,18690,3622
|
|
20240115,132700,14569427820,18700,18700,18700,18690,525
|
|
20240115,132600,14559613560,18690,18700,18700,18690,641
|
|
20240115,132500,14547628760,18700,18700,18700,18690,408
|
|
20240115,132400,14540000500,18700,18690,18700,18690,611
|
|
20240115,132300,14528576920,18700,18700,18700,18690,1178
|
|
20240115,132200,14506558360,18690,18700,18700,18690,405
|
|
20240115,132100,14498986280,18700,18690,18700,18680,1316
|
|
20240115,132000,14474388380,18690,18700,18700,18690,2008
|
|
20240115,131900,14436848570,18700,18700,18700,18690,663
|
|
20240115,131800,14424451330,18700,18700,18700,18690,484
|
|
20240115,131700,14415401340,18700,18700,18700,18690,614
|
|
20240115,131600,14403921350,18690,18700,18700,18690,893
|
|
20240115,131500,14387224240,18700,18690,18700,18680,1281
|
|
20240115,131400,14363282420,18680,18680,18690,18670,1584
|
|
20240115,131300,14333692590,18690,18680,18690,18660,1047
|
|
20240115,131200,14314138980,18670,18680,18690,18660,1787
|
|
20240115,131100,14280776260,18680,18680,18690,18680,851
|
|
20240115,131000,14264878720,18690,18690,18700,18670,2601
|
|
20240115,130900,14216271270,18690,18700,18700,18690,1720
|
|
20240115,130800,14184112990,18690,18690,18700,18690,289
|
|
20240115,130700,14178709400,18690,18690,18700,18690,754
|
|
20240115,130600,14164615260,18690,18700,18700,18690,1675
|
|
20240115,130500,14133308540,18700,18700,18710,18700,1540
|
|
20240115,130400,14104510230,18700,18720,18720,18700,2817
|
|
20240115,130300,14051813990,18720,18720,18720,18710,1605
|
|
20240115,130200,14021779630,18730,18730,18730,18710,535
|
|
20240115,130100,14011764000,18720,18730,18730,18710,341
|
|
20240115,130000,14005378940,18730,18730,18730,18720,641
|
|
20240115,125900,13993377470,18730,18730,18740,18710,4554
|
|
20240115,125800,13908113800,18740,18730,18740,18720,1178
|
|
20240115,125700,13886049090,18730,18730,18740,18720,1151
|
|
20240115,125600,13864489930,18730,18730,18740,18720,664
|
|
20240115,125500,13852054450,18740,18730,18740,18730,732
|
|
20240115,125400,13838343490,18740,18730,18740,18720,877
|
|
20240115,125300,13821915840,18730,18730,18730,18720,851
|
|
20240115,125200,13805977040,18730,18740,18740,18730,767
|
|
20240115,125100,13791610450,18740,18730,18740,18730,300
|
|
20240115,125000,13785988550,18730,18740,18740,18730,1068
|
|
20240115,124900,13765984180,18730,18730,18740,18730,831
|
|
20240115,124800,13750417210,18730,18740,18740,18720,1855
|
|
20240115,124700,13715667430,18730,18730,18750,18730,485
|
|
20240115,124600,13706579090,18740,18740,18750,18730,1462
|
|
20240115,124500,13679191320,18730,18740,18740,18730,409
|
|
20240115,124400,13671527740,18740,18750,18750,18740,964
|
|
20240115,124300,13653461470,18740,18740,18760,18740,678
|
|
20240115,124200,13640749240,18750,18760,18760,18750,988
|
|
20240115,124100,13622222630,18750,18760,18760,18750,1114
|
|
20240115,124000,13601327750,18750,18750,18750,18740,1162
|
|
20240115,123900,13579540700,18750,18730,18750,18730,5551
|
|
20240115,123800,13475512800,18730,18730,18740,18720,749
|
|
20240115,123700,13461483680,18740,18730,18740,18730,720
|
|
20240115,123600,13447993490,18720,18730,18730,18720,1172
|
|
20240115,123500,13426044580,18730,18730,18740,18720,1234
|
|
20240115,123400,13402933010,18730,18730,18740,18720,814
|
|
20240115,123300,13387687690,18740,18710,18740,18710,6638
|
|
20240115,123200,13263415450,18710,18710,18710,18700,340
|
|
20240115,123100,13257056520,18710,18710,18710,18700,3632
|
|
20240115,123000,13189113320,18710,18700,18710,18700,548
|
|
20240115,122900,13178861300,18710,18710,18720,18700,1349
|
|
20240115,122800,13153630110,18710,18710,18720,18700,782
|
|
20240115,122700,13139002620,18710,18720,18720,18700,1157
|
|
20240115,122600,13117356010,18710,18720,18720,18710,152
|
|
20240115,122500,13114511650,18710,18720,18720,18710,2111
|
|
20240115,122400,13075012430,18710,18720,18720,18710,801
|
|
20240115,122300,13060022100,18720,18730,18730,18710,2045
|
|
20240115,122200,13021749420,18730,18730,18730,18720,1989
|
|
20240115,122100,12984498270,18730,18730,18740,18720,674
|
|
20240115,122000,12971875120,18720,18730,18740,18720,635
|
|
20240115,121900,12959986320,18730,18720,18740,18720,1604
|
|
20240115,121800,12929954310,18720,18730,18740,18720,900
|
|
20240115,121700,12913097790,18730,18750,18750,18730,2619
|
|
20240115,121600,12864033530,18750,18750,18750,18740,1220
|
|
20240115,121500,12841162260,18750,18760,18760,18750,808
|
|
20240115,121400,12826008860,18760,18740,18760,18740,963
|
|
20240115,121300,12807956060,18740,18750,18750,18740,2184
|
|
20240115,121200,12767026980,18750,18760,18760,18740,2170
|
|
20240115,121100,12726338710,18760,18760,18760,18750,303
|
|
20240115,121000,12720656100,18750,18750,18760,18750,759
|
|
20240115,120900,12706419150,18760,18750,18760,18750,635
|
|
20240115,120800,12694508370,18760,18750,18760,18750,564
|
|
20240115,120700,12683931190,18760,18770,18770,18750,2040
|
|
20240115,120600,12645657590,18760,18780,18780,18760,1862
|
|
20240115,120500,12610704160,18780,18780,18790,18770,3705
|
|
20240115,120400,12541138580,18780,18790,18790,18780,1235
|
|
20240115,120300,12517941110,18790,18790,18790,18780,1545
|
|
20240115,120200,12488921570,18780,18790,18790,18780,2325
|
|
20240115,120100,12445250050,18790,18780,18790,18770,3539
|
|
20240115,120000,12378788510,18770,18790,18790,18760,1771
|
|
20240115,115900,12345536730,18790,18790,18790,18770,1756
|
|
20240115,115800,12312556230,18790,18790,18800,18790,1747
|
|
20240115,115700,12279729320,18790,18770,18800,18770,16399
|
|
20240115,115600,11971630870,18770,18760,18780,18760,3511
|
|
20240115,115500,11905725300,18760,18750,18770,18750,2818
|
|
20240115,115400,11852864010,18760,18740,18760,18740,8802
|
|
20240115,115300,11687812920,18750,18730,18750,18720,3192
|
|
20240115,115200,11628002070,18730,18740,18740,18720,356
|
|
20240115,115100,11621337060,18730,18720,18740,18720,3535
|
|
20240115,115000,11555121940,18730,18730,18730,18720,403
|
|
20240115,114900,11547574060,18710,18730,18730,18710,1806
|
|
20240115,114800,11513769970,18730,18730,18740,18730,2182
|
|
20240115,114700,11472893470,18730,18740,18740,18720,1114
|
|
20240115,114600,11452030820,18740,18730,18740,18720,1639
|
|
20240115,114500,11421331390,18740,18740,18740,18730,372
|
|
20240115,114400,11414361430,18740,18740,18740,18730,949
|
|
20240115,114300,11396582610,18740,18720,18740,18720,1302
|
|
20240115,114200,11372198890,18730,18730,18730,18720,864
|
|
20240115,114100,11356017480,18730,18720,18730,18710,2834
|
|
20240115,114000,11302965850,18720,18710,18720,18700,1772
|
|
20240115,113900,11269801580,18710,18710,18710,18700,2500
|
|
20240115,113800,11223027470,18710,18710,18710,18700,1001
|
|
20240115,113700,11204300000,18700,18710,18710,18700,770
|
|
20240115,113600,11189899020,18700,18710,18710,18700,425
|
|
20240115,113500,11181948650,18710,18710,18710,18700,2460
|
|
20240115,113400,11135941300,18710,18710,18710,18700,826
|
|
20240115,113300,11120488290,18710,18710,18710,18700,911
|
|
20240115,113200,11103446870,18710,18690,18710,18680,9063
|
|
20240115,113100,10933975740,18690,18680,18690,18660,1986
|
|
20240115,113000,10896890160,18680,18680,18680,18670,559
|
|
20240115,112900,10886450060,18680,18670,18680,18660,1822
|
|
20240115,112800,10852433030,18660,18670,18670,18650,1163
|
|
20240115,112700,10830731670,18670,18660,18670,18660,982
|
|
20240115,112600,10812403890,18670,18660,18670,18660,387
|
|
20240115,112500,10805181040,18660,18620,18670,18610,7529
|
|
20240115,112400,10664783170,18630,18600,18630,18600,344
|
|
20240115,112300,10658378840,18610,18610,18630,18600,2394
|
|
20240115,112200,10613836920,18600,18640,18650,18600,2666
|
|
20240115,112100,10564180630,18650,18640,18650,18630,1667
|
|
20240115,112000,10533107930,18650,18650,18650,18640,1026
|
|
20240115,111900,10513980050,18650,18650,18660,18640,1255
|
|
20240115,111800,10490569490,18660,18670,18670,18640,890
|
|
20240115,111700,10473969180,18670,18670,18670,18640,2714
|
|
20240115,111600,10423335600,18670,18680,18680,18660,1216
|
|
20240115,111500,10400632710,18670,18700,18710,18670,2664
|
|
20240115,111400,10350853360,18710,18700,18710,18700,278
|
|
20240115,111300,10345654190,18700,18690,18700,18690,1839
|
|
20240115,111200,10311272500,18700,18710,18720,18680,2698
|
|
20240115,111100,10260823470,18710,18710,18730,18700,3915
|
|
20240115,111000,10187546400,18720,18720,18740,18720,4005
|
|
20240115,110900,10112549830,18730,18710,18730,18710,1244
|
|
20240115,110800,10089260580,18720,18730,18730,18710,829
|
|
20240115,110700,10073741410,18720,18730,18730,18720,3040
|
|
20240115,110600,10016808400,18730,18690,18730,18680,8482
|
|
20240115,110500,9858199310,18690,18690,18690,18680,591
|
|
20240115,110400,9847154290,18680,18680,18690,18680,1212
|
|
20240115,110300,9824506020,18680,18670,18680,18660,3329
|
|
20240115,110200,9762325360,18660,18670,18670,18660,3649
|
|
20240115,110100,9694208020,18660,18660,18670,18650,3369
|
|
20240115,110000,9631336470,18660,18640,18660,18640,3549
|
|
20240115,105900,9565138170,18650,18590,18650,18580,5057
|
|
20240115,105800,9470988220,18590,18600,18600,18580,4475
|
|
20240115,105700,9387795030,18600,18600,18600,18590,518
|
|
20240115,105600,9378160800,18600,18590,18600,18580,686
|
|
20240115,105500,9365406290,18600,18590,18600,18590,1054
|
|
20240115,105400,9345805710,18600,18580,18600,18580,314
|
|
20240115,105300,9339968560,18580,18590,18600,18580,1025
|
|
20240115,105200,9320912560,18590,18610,18610,18590,3076
|
|
20240115,105100,9263712970,18610,18620,18620,18600,1306
|
|
20240115,105000,9239407950,18620,18620,18620,18610,867
|
|
20240115,104900,9223270680,18620,18620,18630,18610,1563
|
|
20240115,104800,9194169240,18620,18630,18640,18620,897
|
|
20240115,104700,9177457620,18640,18640,18640,18630,1737
|
|
20240115,104600,9145089530,18640,18640,18650,18640,843
|
|
20240115,104500,9129374290,18640,18660,18660,18630,1756
|
|
20240115,104400,9096637680,18660,18660,18660,18640,4500
|
|
20240115,104300,9012713760,18660,18640,18660,18640,4067
|
|
20240115,104200,8936883400,18640,18650,18650,18640,2118
|
|
20240115,104100,8897399650,18660,18620,18660,18620,5532
|
|
20240115,104000,8794235840,18620,18620,18630,18620,785
|
|
20240115,103900,8779617870,18620,18630,18640,18620,656
|
|
20240115,103800,8767396360,18630,18620,18640,18620,777
|
|
20240115,103700,8752924620,18620,18560,18640,18550,12676
|
|
20240115,103600,8517293670,18570,18570,18580,18570,2472
|
|
20240115,103500,8471387910,18580,18580,18590,18570,1091
|
|
20240115,103400,8451116800,18580,18590,18590,18580,1521
|
|
20240115,103300,8422846230,18580,18600,18600,18580,955
|
|
20240115,103200,8405097270,18590,18600,18600,18580,2042
|
|
20240115,103100,8367136600,18600,18640,18640,18600,2904
|
|
20240115,103000,8313082600,18640,18650,18650,18640,1082
|
|
20240115,102900,8292913000,18640,18660,18660,18640,2611
|
|
20240115,102800,8244221140,18660,18650,18670,18640,1658
|
|
20240115,102700,8213286370,18640,18640,18650,18640,660
|
|
20240115,102600,8200981770,18650,18660,18680,18630,2180
|
|
20240115,102500,8160303590,18660,18690,18700,18650,1809
|
|
20240115,102400,8126522580,18690,18640,18700,18630,4447
|
|
20240115,102300,8043555680,18640,18630,18640,18620,1065
|
|
20240115,102200,8023712510,18630,18570,18630,18560,6439
|
|
20240115,102100,7904038940,18570,18570,18580,18560,2035
|
|
20240115,102000,7866243160,18570,18600,18600,18570,1539
|
|
20240115,101900,7837645330,18600,18590,18600,18590,577
|
|
20240115,101800,7826915130,18590,18570,18600,18570,688
|
|
20240115,101700,7814129700,18600,18570,18600,18560,969
|
|
20240115,101600,7796136840,18550,18580,18600,18550,6901
|
|
20240115,101500,7668024360,18580,18570,18600,18560,3491
|
|
20240115,101400,7603188200,18570,18590,18590,18560,3803
|
|
20240115,101300,7532556700,18590,18610,18610,18590,2554
|
|
20240115,101200,7485053180,18620,18640,18640,18600,3293
|
|
20240115,101100,7423730760,18620,18620,18640,18600,3739
|
|
20240115,101000,7354134310,18640,18650,18650,18620,2776
|
|
20240115,100900,7302418020,18650,18640,18650,18640,1366
|
|
20240115,100800,7276954490,18650,18640,18650,18640,2751
|
|
20240115,100700,7225673100,18650,18640,18660,18640,3121
|
|
20240115,100600,7167487220,18650,18680,18680,18640,4317
|
|
20240115,100500,7086936720,18670,18680,18680,18670,1264
|
|
20240115,100400,7063333740,18680,18690,18690,18670,1271
|
|
20240115,100300,7039590770,18690,18730,18740,18690,4502
|
|
20240115,100200,6955328000,18730,18730,18730,18720,1490
|
|
20240115,100100,6927431530,18730,18740,18740,18710,3658
|
|
20240115,100000,6858953100,18740,18730,18740,18710,4120
|
|
20240115,095900,6781791290,18730,18670,18730,18670,4784
|
|
20240115,095800,6692270900,18680,18680,18680,18660,2444
|
|
20240115,095700,6646622700,18680,18690,18690,18660,1611
|
|
20240115,095600,6616536260,18700,18690,18700,18680,1459
|
|
20240115,095500,6589271770,18680,18680,18690,18650,1157
|
|
20240115,095400,6567665210,18690,18660,18690,18650,2826
|
|
20240115,095300,6514932690,18670,18690,18700,18670,1676
|
|
20240115,095200,6483619590,18690,18680,18690,18660,1576
|
|
20240115,095100,6454197390,18640,18660,18680,18640,1929
|
|
20240115,095000,6418222290,18650,18650,18680,18650,2783
|
|
20240115,094900,6366290930,18660,18640,18660,18640,945
|
|
20240115,094800,6348663540,18630,18630,18660,18620,2839
|
|
20240115,094700,6295756250,18630,18680,18690,18630,5751
|
|
20240115,094600,6188501090,18680,18710,18710,18680,3450
|
|
20240115,094500,6123994370,18710,18730,18740,18710,2462
|
|
20240115,094400,6077900230,18730,18730,18750,18730,1025
|
|
20240115,094300,6058695260,18740,18730,18760,18730,4660
|
|
20240115,094200,5971357450,18720,18740,18740,18720,1134
|
|
20240115,094100,5950116610,18740,18750,18760,18740,2515
|
|
20240115,094000,5902973030,18750,18740,18750,18730,1892
|
|
20240115,093900,5867507810,18740,18690,18750,18690,3316
|
|
20240115,093800,5805449620,18680,18730,18730,18680,5515
|
|
20240115,093700,5702296390,18730,18750,18750,18720,2877
|
|
20240115,093600,5648382400,18750,18760,18760,18750,939
|
|
20240115,093500,5630773310,18740,18780,18780,18740,5607
|
|
20240115,093400,5525583370,18770,18780,18780,18760,4294
|
|
20240115,093300,5444988900,18780,18770,18780,18750,6377
|
|
20240115,093200,5325288910,18770,18770,18770,18740,2851
|
|
20240115,093100,5271799780,18750,18710,18760,18700,8763
|
|
20240115,093000,5107626360,18710,18670,18720,18660,4886
|
|
20240115,092900,5016335450,18690,18690,18700,18670,1701
|
|
20240115,092800,4984550030,18680,18730,18730,18670,5539
|
|
20240115,092700,4880937720,18720,18700,18730,18700,8628
|
|
20240115,092600,4719401950,18700,18650,18720,18650,15949
|
|
20240115,092500,4421719110,18640,18630,18650,18620,5279
|
|
20240115,092400,4323346250,18630,18620,18630,18620,934
|
|
20240115,092300,4305947600,18620,18600,18630,18580,3662
|
|
20240115,092200,4237786970,18590,18620,18630,18590,3727
|
|
20240115,092100,4168428120,18620,18570,18620,18570,5898
|
|
20240115,092000,4058765370,18570,18550,18580,18550,4005
|
|
20240115,091900,3984419770,18550,18530,18580,18530,3820
|
|
20240115,091800,3913587230,18530,18480,18530,18470,3606
|
|
20240115,091700,3846910940,18480,18500,18500,18460,1405
|
|
20240115,091600,3820935650,18500,18490,18540,18490,4881
|
|
20240115,091500,3730620140,18480,18400,18480,18390,5469
|
|
20240115,091400,3629767530,18430,18360,18430,18350,2354
|
|
20240115,091300,3586485210,18350,18410,18430,18330,12406
|
|
20240115,091200,3358615240,18410,18450,18480,18410,8351
|
|
20240115,091100,3204662530,18450,18500,18550,18450,13417
|
|
20240115,091000,2956475110,18500,18520,18540,18480,3502
|
|
20240115,090900,2891686190,18490,18540,18550,18490,3892
|
|
20240115,090800,2819619510,18540,18500,18540,18430,8196
|
|
20240115,090700,2668197850,18490,18580,18590,18490,8446
|
|
20240115,090600,2511553830,18560,18710,18740,18560,10051
|
|
20240115,090500,2324376170,18720,18760,18810,18610,28245
|
|
20240115,090400,1794944920,18800,18760,18820,18730,30892
|
|
20240115,090300,1214883870,18790,18770,18800,18740,11746
|
|
20240115,090200,994269870,18750,18690,18790,18690,21596
|
|
20240115,090100,589588190,18700,18650,18770,18650,16005
|
|
20240115,090000,290025690,18650,18600,18660,18570,14998
|