722 lines
39 KiB
CSV
722 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,205900,20489314330,18770,18770,18770,18770,25244
|
|
20240116,205800,20489314330,18770,18770,18770,18770,0
|
|
20240116,205700,20489314330,18770,18770,18770,18770,0
|
|
20240116,205600,20489314330,18770,18770,18770,18770,0
|
|
20240116,205500,20489314330,18770,18770,18770,18770,0
|
|
20240116,205400,20489314330,18770,18770,18770,18770,0
|
|
20240116,205300,20489314330,18770,18770,18770,18770,0
|
|
20240116,205200,20489314330,18770,18770,18770,18770,0
|
|
20240116,205100,20489314330,18770,18770,18770,18770,0
|
|
20240116,205000,20489314330,18770,18770,18770,18770,0
|
|
20240116,204900,20489314330,18770,18770,18770,18770,0
|
|
20240116,204800,20489314330,18770,18770,18770,18770,0
|
|
20240116,204700,20489314330,18770,18770,18770,18770,0
|
|
20240116,204600,20489314330,18770,18770,18770,18770,0
|
|
20240116,204500,20489314330,18770,18770,18770,18770,0
|
|
20240116,204400,20489314330,18770,18770,18770,18770,0
|
|
20240116,204300,20489314330,18770,18770,18770,18770,0
|
|
20240116,204200,20489314330,18770,18770,18770,18770,0
|
|
20240116,204100,20489314330,18770,18770,18770,18770,0
|
|
20240116,204000,20489314330,18770,18770,18770,18770,0
|
|
20240116,203900,20489314330,18770,18770,18770,18770,0
|
|
20240116,203800,20489314330,18770,18770,18770,18770,0
|
|
20240116,203700,20489314330,18770,18770,18770,18770,0
|
|
20240116,203600,20489314330,18770,18770,18770,18770,0
|
|
20240116,203500,20489314330,18770,18770,18770,18770,0
|
|
20240116,203400,20489314330,18770,18770,18770,18770,0
|
|
20240116,203300,20489314330,18770,18770,18770,18770,0
|
|
20240116,203200,20489314330,18770,18770,18770,18770,0
|
|
20240116,203100,20489314330,18770,18770,18770,18770,0
|
|
20240116,203000,20489314330,18770,18770,18770,18770,0
|
|
20240116,202900,20489314330,18770,18770,18770,18770,25244
|
|
20240116,202800,20489314330,18770,18770,18770,18770,0
|
|
20240116,202700,20489314330,18770,18770,18770,18770,0
|
|
20240116,202600,20489314330,18770,18770,18770,18770,0
|
|
20240116,202500,20489314330,18770,18770,18770,18770,0
|
|
20240116,202400,20489314330,18770,18770,18770,18770,0
|
|
20240116,202300,20489314330,18770,18770,18770,18770,0
|
|
20240116,202200,20489314330,18770,18770,18770,18770,0
|
|
20240116,202100,20489314330,18770,18770,18770,18770,0
|
|
20240116,202000,20489314330,18770,18770,18770,18770,0
|
|
20240116,201900,20489314330,18770,18770,18770,18770,0
|
|
20240116,201800,20489314330,18770,18770,18770,18770,0
|
|
20240116,201700,20489314330,18770,18770,18770,18770,0
|
|
20240116,201600,20489314330,18770,18770,18770,18770,0
|
|
20240116,201500,20489314330,18770,18770,18770,18770,0
|
|
20240116,201400,20489314330,18770,18770,18770,18770,0
|
|
20240116,201300,20489314330,18770,18770,18770,18770,0
|
|
20240116,201200,20489314330,18770,18770,18770,18770,0
|
|
20240116,201100,20489314330,18770,18770,18770,18770,0
|
|
20240116,201000,20489314330,18770,18770,18770,18770,0
|
|
20240116,200900,20489314330,18770,18770,18770,18770,0
|
|
20240116,200800,20489314330,18770,18770,18770,18770,0
|
|
20240116,200700,20489314330,18770,18770,18770,18770,0
|
|
20240116,200600,20489314330,18770,18770,18770,18770,0
|
|
20240116,200500,20489314330,18770,18770,18770,18770,0
|
|
20240116,200400,20489314330,18770,18770,18770,18770,0
|
|
20240116,200300,20489314330,18770,18770,18770,18770,0
|
|
20240116,200200,20489314330,18770,18770,18770,18770,0
|
|
20240116,200100,20489314330,18770,18770,18770,18770,0
|
|
20240116,200000,20489314330,18770,18770,18770,18770,0
|
|
20240116,195900,20489314330,18770,18770,18770,18770,25244
|
|
20240116,195800,20489314330,18770,18770,18770,18770,0
|
|
20240116,195700,20489314330,18770,18770,18770,18770,0
|
|
20240116,195600,20489314330,18770,18770,18770,18770,0
|
|
20240116,195500,20489314330,18770,18770,18770,18770,0
|
|
20240116,195400,20489314330,18770,18770,18770,18770,0
|
|
20240116,195300,20489314330,18770,18770,18770,18770,0
|
|
20240116,195200,20489314330,18770,18770,18770,18770,0
|
|
20240116,195100,20489314330,18770,18770,18770,18770,0
|
|
20240116,195000,20489314330,18770,18770,18770,18770,0
|
|
20240116,194900,20489314330,18770,18770,18770,18770,0
|
|
20240116,194800,20489314330,18770,18770,18770,18770,0
|
|
20240116,194700,20489314330,18770,18770,18770,18770,0
|
|
20240116,194600,20489314330,18770,18770,18770,18770,0
|
|
20240116,194500,20489314330,18770,18770,18770,18770,0
|
|
20240116,194400,20489314330,18770,18770,18770,18770,0
|
|
20240116,194300,20489314330,18770,18770,18770,18770,0
|
|
20240116,194200,20489314330,18770,18770,18770,18770,0
|
|
20240116,194100,20489314330,18770,18770,18770,18770,0
|
|
20240116,194000,20489314330,18770,18770,18770,18770,0
|
|
20240116,193900,20489314330,18770,18770,18770,18770,0
|
|
20240116,193800,20489314330,18770,18770,18770,18770,0
|
|
20240116,193700,20489314330,18770,18770,18770,18770,0
|
|
20240116,193600,20489314330,18770,18770,18770,18770,0
|
|
20240116,193500,20489314330,18770,18770,18770,18770,0
|
|
20240116,193400,20489314330,18770,18770,18770,18770,0
|
|
20240116,193300,20489314330,18770,18770,18770,18770,0
|
|
20240116,193200,20489314330,18770,18770,18770,18770,0
|
|
20240116,193100,20489314330,18770,18770,18770,18770,0
|
|
20240116,193000,20489314330,18770,18770,18770,18770,0
|
|
20240116,192900,20489314330,18770,18770,18770,18770,25244
|
|
20240116,192800,20489314330,18770,18770,18770,18770,0
|
|
20240116,192700,20489314330,18770,18770,18770,18770,0
|
|
20240116,192600,20489314330,18770,18770,18770,18770,0
|
|
20240116,192500,20489314330,18770,18770,18770,18770,0
|
|
20240116,192400,20489314330,18770,18770,18770,18770,0
|
|
20240116,192300,20489314330,18770,18770,18770,18770,0
|
|
20240116,192200,20489314330,18770,18770,18770,18770,0
|
|
20240116,192100,20489314330,18770,18770,18770,18770,0
|
|
20240116,192000,20489314330,18770,18770,18770,18770,0
|
|
20240116,191900,20489314330,18770,18770,18770,18770,0
|
|
20240116,191800,20489314330,18770,18770,18770,18770,0
|
|
20240116,191700,20489314330,18770,18770,18770,18770,0
|
|
20240116,191600,20489314330,18770,18770,18770,18770,0
|
|
20240116,191500,20489314330,18770,18770,18770,18770,0
|
|
20240116,191400,20489314330,18770,18770,18770,18770,0
|
|
20240116,191300,20489314330,18770,18770,18770,18770,0
|
|
20240116,191200,20489314330,18770,18770,18770,18770,0
|
|
20240116,191100,20489314330,18770,18770,18770,18770,0
|
|
20240116,191000,20489314330,18770,18770,18770,18770,0
|
|
20240116,190900,20489314330,18770,18770,18770,18770,0
|
|
20240116,190800,20489314330,18770,18770,18770,18770,0
|
|
20240116,190700,20489314330,18770,18770,18770,18770,0
|
|
20240116,190600,20489314330,18770,18770,18770,18770,0
|
|
20240116,190500,20489314330,18770,18770,18770,18770,0
|
|
20240116,190400,20489314330,18770,18770,18770,18770,0
|
|
20240116,190300,20489314330,18770,18770,18770,18770,0
|
|
20240116,190200,20489314330,18770,18770,18770,18770,0
|
|
20240116,190100,20489314330,18770,18770,18770,18770,0
|
|
20240116,190000,20489314330,18770,18770,18770,18770,0
|
|
20240116,185900,20489314330,18770,18770,18770,18770,25244
|
|
20240116,185800,20489314330,18770,18770,18770,18770,0
|
|
20240116,185700,20489314330,18770,18770,18770,18770,0
|
|
20240116,185600,20489314330,18770,18770,18770,18770,0
|
|
20240116,185500,20489314330,18770,18770,18770,18770,0
|
|
20240116,185400,20489314330,18770,18770,18770,18770,0
|
|
20240116,185300,20489314330,18770,18770,18770,18770,0
|
|
20240116,185200,20489314330,18770,18770,18770,18770,0
|
|
20240116,185100,20489314330,18770,18770,18770,18770,0
|
|
20240116,185000,20489314330,18770,18770,18770,18770,0
|
|
20240116,184900,20489314330,18770,18770,18770,18770,0
|
|
20240116,184800,20489314330,18770,18770,18770,18770,0
|
|
20240116,184700,20489314330,18770,18770,18770,18770,0
|
|
20240116,184600,20489314330,18770,18770,18770,18770,0
|
|
20240116,184500,20489314330,18770,18770,18770,18770,0
|
|
20240116,184400,20489314330,18770,18770,18770,18770,0
|
|
20240116,184300,20489314330,18770,18770,18770,18770,0
|
|
20240116,184200,20489314330,18770,18770,18770,18770,0
|
|
20240116,184100,20489314330,18770,18770,18770,18770,0
|
|
20240116,184000,20489314330,18770,18770,18770,18770,0
|
|
20240116,183900,20489314330,18770,18770,18770,18770,0
|
|
20240116,183800,20489314330,18770,18770,18770,18770,0
|
|
20240116,183700,20489314330,18770,18770,18770,18770,0
|
|
20240116,183600,20489314330,18770,18770,18770,18770,0
|
|
20240116,183500,20489314330,18770,18770,18770,18770,0
|
|
20240116,183400,20489314330,18770,18770,18770,18770,0
|
|
20240116,183300,20489314330,18770,18770,18770,18770,0
|
|
20240116,183200,20489314330,18770,18770,18770,18770,0
|
|
20240116,183100,20489314330,18770,18770,18770,18770,0
|
|
20240116,183000,20489314330,18770,18770,18770,18770,0
|
|
20240116,182900,20489314330,18770,18770,18770,18770,25244
|
|
20240116,182800,20489314330,18770,18770,18770,18770,0
|
|
20240116,182700,20489314330,18770,18770,18770,18770,0
|
|
20240116,182600,20489314330,18770,18770,18770,18770,0
|
|
20240116,182500,20489314330,18770,18770,18770,18770,0
|
|
20240116,182400,20489314330,18770,18770,18770,18770,0
|
|
20240116,182300,20489314330,18770,18770,18770,18770,0
|
|
20240116,182200,20489314330,18770,18770,18770,18770,0
|
|
20240116,182100,20489314330,18770,18770,18770,18770,0
|
|
20240116,182000,20489314330,18770,18770,18770,18770,0
|
|
20240116,181900,20489314330,18770,18770,18770,18770,0
|
|
20240116,181800,20489314330,18770,18770,18770,18770,0
|
|
20240116,181700,20489314330,18770,18770,18770,18770,0
|
|
20240116,181600,20489314330,18770,18770,18770,18770,0
|
|
20240116,181500,20489314330,18770,18770,18770,18770,0
|
|
20240116,181400,20489314330,18770,18770,18770,18770,0
|
|
20240116,181300,20489314330,18770,18770,18770,18770,0
|
|
20240116,181200,20489314330,18770,18770,18770,18770,0
|
|
20240116,181100,20489314330,18770,18770,18770,18770,0
|
|
20240116,181000,20489314330,18770,18770,18770,18770,0
|
|
20240116,180900,20489314330,18770,18770,18770,18770,0
|
|
20240116,180800,20489314330,18770,18770,18770,18770,0
|
|
20240116,180700,20489314330,18770,18770,18770,18770,0
|
|
20240116,180600,20489314330,18770,18770,18770,18770,0
|
|
20240116,180500,20489314330,18770,18770,18770,18770,0
|
|
20240116,180400,20489314330,18770,18770,18770,18770,0
|
|
20240116,180300,20489314330,18770,18770,18770,18770,0
|
|
20240116,180200,20489314330,18770,18770,18770,18770,0
|
|
20240116,180100,20489314330,18770,18770,18770,18770,0
|
|
20240116,180000,20489314330,18770,18770,18770,18770,0
|
|
20240116,175900,20489314330,18770,18770,18770,18770,25244
|
|
20240116,175800,20489314330,18770,18770,18770,18770,0
|
|
20240116,175700,20489314330,18770,18770,18770,18770,0
|
|
20240116,175600,20489314330,18770,18770,18770,18770,0
|
|
20240116,175500,20489314330,18770,18770,18770,18770,0
|
|
20240116,175400,20489314330,18770,18770,18770,18770,0
|
|
20240116,175300,20489314330,18770,18770,18770,18770,0
|
|
20240116,175200,20489314330,18770,18770,18770,18770,0
|
|
20240116,175100,20489314330,18770,18770,18770,18770,0
|
|
20240116,175000,20489314330,18770,18770,18770,18770,0
|
|
20240116,174900,20489314330,18770,18770,18770,18770,0
|
|
20240116,174800,20489314330,18770,18770,18770,18770,0
|
|
20240116,174700,20489314330,18770,18770,18770,18770,0
|
|
20240116,174600,20489314330,18770,18770,18770,18770,0
|
|
20240116,174500,20489314330,18770,18770,18770,18770,0
|
|
20240116,174400,20489314330,18770,18770,18770,18770,0
|
|
20240116,174300,20489314330,18770,18770,18770,18770,0
|
|
20240116,174200,20489314330,18770,18770,18770,18770,0
|
|
20240116,174100,20489314330,18770,18770,18770,18770,0
|
|
20240116,174000,20489314330,18770,18770,18770,18770,0
|
|
20240116,173900,20489314330,18770,18770,18770,18770,0
|
|
20240116,173800,20489314330,18770,18770,18770,18770,0
|
|
20240116,173700,20489314330,18770,18770,18770,18770,0
|
|
20240116,173600,20489314330,18770,18770,18770,18770,0
|
|
20240116,173500,20489314330,18770,18770,18770,18770,0
|
|
20240116,173400,20489314330,18770,18770,18770,18770,0
|
|
20240116,173300,20489314330,18770,18770,18770,18770,0
|
|
20240116,173200,20489314330,18770,18770,18770,18770,0
|
|
20240116,173100,20489314330,18770,18770,18770,18770,0
|
|
20240116,173000,20489314330,18770,18770,18770,18770,0
|
|
20240116,172900,20489314330,18770,18770,18770,18770,25244
|
|
20240116,172800,20489314330,18770,18770,18770,18770,0
|
|
20240116,172700,20489314330,18770,18770,18770,18770,0
|
|
20240116,172600,20489314330,18770,18770,18770,18770,0
|
|
20240116,172500,20489314330,18770,18770,18770,18770,0
|
|
20240116,172400,20489314330,18770,18770,18770,18770,0
|
|
20240116,172300,20489314330,18770,18770,18770,18770,0
|
|
20240116,172200,20489314330,18770,18770,18770,18770,0
|
|
20240116,172100,20489314330,18770,18770,18770,18770,0
|
|
20240116,172000,20489314330,18770,18770,18770,18770,0
|
|
20240116,171900,20489314330,18770,18770,18770,18770,0
|
|
20240116,171800,20489314330,18770,18770,18770,18770,0
|
|
20240116,171700,20489314330,18770,18770,18770,18770,0
|
|
20240116,171600,20489314330,18770,18770,18770,18770,0
|
|
20240116,171500,20489314330,18770,18770,18770,18770,0
|
|
20240116,171400,20489314330,18770,18770,18770,18770,0
|
|
20240116,171300,20489314330,18770,18770,18770,18770,0
|
|
20240116,171200,20489314330,18770,18770,18770,18770,0
|
|
20240116,171100,20489314330,18770,18770,18770,18770,0
|
|
20240116,171000,20489314330,18770,18770,18770,18770,0
|
|
20240116,170900,20489314330,18770,18770,18770,18770,0
|
|
20240116,170800,20489314330,18770,18770,18770,18770,0
|
|
20240116,170700,20489314330,18770,18770,18770,18770,0
|
|
20240116,170600,20489314330,18770,18770,18770,18770,0
|
|
20240116,170500,20489314330,18770,18770,18770,18770,0
|
|
20240116,170400,20489314330,18770,18770,18770,18770,0
|
|
20240116,170300,20489314330,18770,18770,18770,18770,0
|
|
20240116,170200,20489314330,18770,18770,18770,18770,0
|
|
20240116,170100,20489314330,18770,18770,18770,18770,0
|
|
20240116,170000,20489314330,18770,18770,18770,18770,0
|
|
20240116,165900,20489314330,18770,18770,18770,18770,25244
|
|
20240116,165800,20489314330,18770,18770,18770,18770,0
|
|
20240116,165700,20489314330,18770,18770,18770,18770,0
|
|
20240116,165600,20489314330,18770,18770,18770,18770,0
|
|
20240116,165500,20489314330,18770,18770,18770,18770,0
|
|
20240116,165400,20489314330,18770,18770,18770,18770,0
|
|
20240116,165300,20489314330,18770,18770,18770,18770,0
|
|
20240116,165200,20489314330,18770,18770,18770,18770,0
|
|
20240116,165100,20489314330,18770,18770,18770,18770,0
|
|
20240116,165000,20489314330,18770,18770,18770,18770,0
|
|
20240116,164900,20489314330,18770,18770,18770,18770,0
|
|
20240116,164800,20489314330,18770,18770,18770,18770,0
|
|
20240116,164700,20489314330,18770,18770,18770,18770,0
|
|
20240116,164600,20489314330,18770,18770,18770,18770,0
|
|
20240116,164500,20489314330,18770,18770,18770,18770,0
|
|
20240116,164400,20489314330,18770,18770,18770,18770,0
|
|
20240116,164300,20489314330,18770,18770,18770,18770,0
|
|
20240116,164200,20489314330,18770,18770,18770,18770,0
|
|
20240116,164100,20489314330,18770,18770,18770,18770,0
|
|
20240116,164000,20489314330,18770,18770,18770,18770,0
|
|
20240116,163900,20489314330,18770,18770,18770,18770,0
|
|
20240116,163800,20489314330,18770,18770,18770,18770,0
|
|
20240116,163700,20489314330,18770,18770,18770,18770,0
|
|
20240116,163600,20489314330,18770,18770,18770,18770,0
|
|
20240116,163500,20489314330,18770,18770,18770,18770,0
|
|
20240116,163400,20489314330,18770,18770,18770,18770,0
|
|
20240116,163300,20489314330,18770,18770,18770,18770,0
|
|
20240116,163200,20489314330,18770,18770,18770,18770,0
|
|
20240116,163100,20489314330,18770,18770,18770,18770,0
|
|
20240116,163000,20489314330,18770,18770,18770,18770,0
|
|
20240116,162900,20489314330,18770,18770,18770,18770,25244
|
|
20240116,162800,20489314330,18770,18770,18770,18770,0
|
|
20240116,162700,20489314330,18770,18770,18770,18770,0
|
|
20240116,162600,20489314330,18770,18770,18770,18770,0
|
|
20240116,162500,20489314330,18770,18770,18770,18770,0
|
|
20240116,162400,20489314330,18770,18770,18770,18770,0
|
|
20240116,162300,20489314330,18770,18770,18770,18770,0
|
|
20240116,162200,20489314330,18770,18770,18770,18770,0
|
|
20240116,162100,20489314330,18770,18770,18770,18770,0
|
|
20240116,162000,20489314330,18770,18770,18770,18770,0
|
|
20240116,161900,20489314330,18770,18770,18770,18770,0
|
|
20240116,161800,20489314330,18770,18770,18770,18770,0
|
|
20240116,161700,20489314330,18770,18770,18770,18770,0
|
|
20240116,161600,20489314330,18770,18770,18770,18770,0
|
|
20240116,161500,20489314330,18770,18770,18770,18770,0
|
|
20240116,161400,20489314330,18770,18770,18770,18770,0
|
|
20240116,161300,20489314330,18770,18770,18770,18770,0
|
|
20240116,161200,20489314330,18770,18770,18770,18770,0
|
|
20240116,161100,20489314330,18770,18770,18770,18770,0
|
|
20240116,161000,20489314330,18770,18770,18770,18770,0
|
|
20240116,160900,20489314330,18770,18770,18770,18770,0
|
|
20240116,160800,20489314330,18770,18770,18770,18770,0
|
|
20240116,160700,20489314330,18770,18770,18770,18770,0
|
|
20240116,160600,20489314330,18770,18770,18770,18770,0
|
|
20240116,160500,20489314330,18770,18770,18770,18770,0
|
|
20240116,160400,20489314330,18770,18770,18770,18770,0
|
|
20240116,160300,20489314330,18770,18770,18770,18770,0
|
|
20240116,160200,20489314330,18770,18770,18770,18770,0
|
|
20240116,160100,20489314330,18770,18770,18770,18770,0
|
|
20240116,160000,20489314330,18770,18770,18770,18770,0
|
|
20240116,155900,20489314330,18770,18770,18770,18770,25244
|
|
20240116,155800,20489314330,18770,18770,18770,18770,0
|
|
20240116,155700,20489314330,18770,18770,18770,18770,0
|
|
20240116,155600,20489314330,18770,18770,18770,18770,0
|
|
20240116,155500,20489314330,18770,18770,18770,18770,0
|
|
20240116,155400,20489314330,18770,18770,18770,18770,0
|
|
20240116,155300,20489314330,18770,18770,18770,18770,0
|
|
20240116,155200,20489314330,18770,18770,18770,18770,0
|
|
20240116,155100,20489314330,18770,18770,18770,18770,0
|
|
20240116,155000,20489314330,18770,18770,18770,18770,0
|
|
20240116,154900,20489314330,18770,18770,18770,18770,0
|
|
20240116,154800,20489314330,18770,18770,18770,18770,0
|
|
20240116,154700,20489314330,18770,18770,18770,18770,0
|
|
20240116,154600,20489314330,18770,18770,18770,18770,0
|
|
20240116,154500,20489314330,18770,18770,18770,18770,0
|
|
20240116,154400,20489314330,18770,18770,18770,18770,0
|
|
20240116,154300,20489314330,18770,18770,18770,18770,0
|
|
20240116,154200,20489314330,18770,18770,18770,18770,0
|
|
20240116,154100,20489314330,18770,18770,18770,18770,0
|
|
20240116,154000,20489314330,18770,18770,18770,18770,0
|
|
20240116,153900,20489314330,18770,18770,18770,18770,0
|
|
20240116,153800,20489314330,18770,18770,18770,18770,0
|
|
20240116,153700,20489314330,18770,18770,18770,18770,0
|
|
20240116,153600,20489314330,18770,18770,18770,18770,0
|
|
20240116,153500,20489314330,18770,18770,18770,18770,0
|
|
20240116,153400,20489314330,18770,18770,18770,18770,0
|
|
20240116,153300,20489314330,18770,18770,18770,18770,0
|
|
20240116,153200,20489314330,18770,18770,18770,18770,0
|
|
20240116,153100,20489314330,18770,18770,18770,18770,0
|
|
20240116,153000,20489314330,18770,18770,18770,18770,25244
|
|
20240116,152900,20015484450,18790,18790,18790,18790,0
|
|
20240116,152800,20015484450,18790,18790,18790,18790,0
|
|
20240116,152700,20015484450,18790,18790,18790,18790,0
|
|
20240116,152600,20015484450,18790,18790,18790,18790,0
|
|
20240116,152500,20015484450,18790,18790,18790,18790,0
|
|
20240116,152400,20015484450,18790,18790,18790,18790,0
|
|
20240116,152300,20015484450,18790,18790,18790,18790,0
|
|
20240116,152200,20015484450,18790,18790,18790,18790,0
|
|
20240116,152100,20015484450,18790,18790,18790,18790,0
|
|
20240116,152000,20015484450,18790,18790,18790,18790,0
|
|
20240116,151900,20015484450,18790,18790,18800,18770,4728
|
|
20240116,151800,19926647910,18770,18770,18790,18760,5215
|
|
20240116,151700,19828740000,18780,18780,18780,18770,1829
|
|
20240116,151600,19794406670,18780,18770,18780,18760,4128
|
|
20240116,151500,19716953150,18770,18780,18780,18760,3930
|
|
20240116,151400,19643185900,18770,18780,18780,18770,518
|
|
20240116,151300,19633459530,18780,18790,18790,18780,2113
|
|
20240116,151200,19593773140,18790,18770,18800,18770,2611
|
|
20240116,151100,19544731370,18770,18780,18780,18770,2921
|
|
20240116,151000,19489892890,18780,18780,18790,18760,560
|
|
20240116,150900,19479376700,18780,18780,18780,18760,7678
|
|
20240116,150800,19335221660,18780,18810,18810,18780,7538
|
|
20240116,150700,19193591170,18810,18810,18810,18800,2183
|
|
20240116,150600,19152538990,18810,18790,18810,18790,1453
|
|
20240116,150500,19125220580,18790,18780,18790,18780,2602
|
|
20240116,150400,19076333660,18790,18790,18790,18780,1426
|
|
20240116,150300,19049539280,18780,18780,18790,18780,1331
|
|
20240116,150200,19024537730,18780,18790,18790,18780,757
|
|
20240116,150100,19010321240,18780,18780,18790,18780,2293
|
|
20240116,150000,18967251400,18790,18800,18800,18780,1627
|
|
20240116,145900,18936684430,18800,18800,18800,18790,882
|
|
20240116,145800,18920105990,18790,18810,18810,18790,1018
|
|
20240116,145700,18900972270,18800,18820,18820,18780,4379
|
|
20240116,145600,18818655070,18820,18820,18830,18810,1944
|
|
20240116,145500,18782065880,18810,18850,18860,18810,3921
|
|
20240116,145400,18708204290,18860,18850,18860,18840,2399
|
|
20240116,145300,18662972810,18860,18870,18880,18860,2459
|
|
20240116,145200,18616581140,18860,18870,18870,18860,633
|
|
20240116,145100,18604636720,18870,18870,18880,18870,3806
|
|
20240116,145000,18532803520,18880,18870,18880,18870,87
|
|
20240116,144900,18531161140,18880,18870,18880,18870,1080
|
|
20240116,144800,18510775850,18880,18880,18890,18860,896
|
|
20240116,144700,18493855420,18890,18890,18890,18870,732
|
|
20240116,144600,18480037390,18890,18890,18900,18850,4062
|
|
20240116,144500,18403327110,18890,18810,18890,18810,7293
|
|
20240116,144400,18265790960,18810,18810,18810,18790,1824
|
|
20240116,144300,18231493250,18810,18790,18820,18790,10913
|
|
20240116,144200,18026323660,18800,18790,18800,18780,1200
|
|
20240116,144100,18003772510,18790,18820,18820,18790,4561
|
|
20240116,144000,17918064400,18820,18810,18830,18800,107
|
|
20240116,143900,17916050710,18820,18810,18820,18800,1359
|
|
20240116,143800,17890479880,18800,18820,18820,18800,930
|
|
20240116,143700,17872991960,18820,18820,18830,18820,163
|
|
20240116,143600,17869924210,18830,18810,18830,18800,2991
|
|
20240116,143500,17813675190,18830,18830,18840,18820,1212
|
|
20240116,143400,17790864630,18840,18850,18850,18830,2196
|
|
20240116,143300,17749505070,18850,18840,18850,18830,673
|
|
20240116,143200,17736822400,18840,18830,18850,18830,1191
|
|
20240116,143100,17714386340,18840,18840,18850,18840,764
|
|
20240116,143000,17699991810,18850,18850,18850,18850,784
|
|
20240116,142900,17685213410,18840,18840,18850,18830,1552
|
|
20240116,142800,17655972340,18840,18840,18850,18830,247
|
|
20240116,142700,17651318700,18840,18830,18840,18830,956
|
|
20240116,142600,17633314900,18830,18830,18840,18820,573
|
|
20240116,142500,17622525040,18840,18850,18850,18830,268
|
|
20240116,142400,17617476390,18850,18830,18850,18830,1353
|
|
20240116,142300,17591987020,18840,18850,18850,18830,291
|
|
20240116,142200,17586503640,18850,18850,18850,18840,58
|
|
20240116,142100,17585410400,18840,18830,18850,18810,1703
|
|
20240116,142000,17553347470,18820,18830,18840,18820,347
|
|
20240116,141900,17546814610,18840,18850,18850,18830,1820
|
|
20240116,141800,17512527820,18850,18810,18850,18810,1710
|
|
20240116,141700,17480344780,18810,18800,18810,18780,7193
|
|
20240116,141600,17345198170,18800,18800,18800,18790,1552
|
|
20240116,141500,17316035290,18800,18810,18810,18790,2451
|
|
20240116,141400,17269945950,18810,18810,18810,18800,652
|
|
20240116,141300,17257681880,18810,18810,18820,18800,1272
|
|
20240116,141200,17233763440,18810,18820,18820,18810,825
|
|
20240116,141100,17218244020,18820,18810,18820,18800,618
|
|
20240116,141000,17206620340,18820,18810,18820,18800,1535
|
|
20240116,140900,17177742810,18810,18810,18810,18790,1391
|
|
20240116,140800,17151588170,18790,18810,18820,18780,1308
|
|
20240116,140700,17127010560,18810,18820,18820,18780,2299
|
|
20240116,140600,17083796700,18810,18820,18830,18790,467
|
|
20240116,140500,17075006410,18800,18810,18820,18780,5537
|
|
20240116,140400,16970981380,18810,18820,18830,18780,11336
|
|
20240116,140300,16757943890,18830,18850,18850,18820,739
|
|
20240116,140200,16744020840,18850,18840,18850,18840,238
|
|
20240116,140100,16739536240,18850,18830,18850,18830,734
|
|
20240116,140000,16725714480,18830,18840,18850,18830,1075
|
|
20240116,135900,16705452620,18840,18840,18840,18810,1255
|
|
20240116,135800,16681827810,18840,18840,18840,18830,886
|
|
20240116,135700,16665141910,18840,18830,18850,18810,364
|
|
20240116,135600,16658286280,18820,18820,18830,18810,862
|
|
20240116,135500,16642063070,18820,18800,18820,18800,3073
|
|
20240116,135400,16584250180,18810,18810,18820,18800,816
|
|
20240116,135300,16568901610,18820,18850,18850,18800,9592
|
|
20240116,135200,16388246680,18850,18860,18860,18840,973
|
|
20240116,135100,16369908990,18860,18850,18860,18840,1434
|
|
20240116,135000,16342883960,18850,18860,18860,18850,1694
|
|
20240116,134900,16310945680,18860,18860,18870,18850,1690
|
|
20240116,134800,16279074350,18870,18860,18870,18850,298
|
|
20240116,134700,16273452290,18870,18870,18870,18850,781
|
|
20240116,134600,16258722480,18870,18870,18870,18860,230
|
|
20240116,134500,16254382430,18860,18860,18870,18860,1233
|
|
20240116,134400,16231121650,18860,18860,18870,18850,1263
|
|
20240116,134300,16207300010,18860,18870,18870,18860,146
|
|
20240116,134200,16204545050,18870,18850,18870,18850,599
|
|
20240116,134100,16193246230,18850,18860,18870,18850,825
|
|
20240116,134000,16177692340,18860,18860,18870,18860,1559
|
|
20240116,133900,16148286020,18860,18870,18870,18850,264
|
|
20240116,133800,16143305690,18870,18880,18880,18860,1225
|
|
20240116,133700,16120198250,18880,18870,18880,18870,186
|
|
20240116,133600,16116686980,18880,18880,18880,18860,610
|
|
20240116,133500,16105173240,18880,18880,18880,18870,1771
|
|
20240116,133400,16071744840,18880,18880,18890,18870,877
|
|
20240116,133300,16055187010,18880,18880,18890,18870,1510
|
|
20240116,133200,16026677460,18890,18890,18890,18880,1580
|
|
20240116,133100,15996841760,18890,18890,18890,18880,272
|
|
20240116,133000,15991704010,18890,18880,18890,18880,1616
|
|
20240116,132900,15961186940,18880,18880,18880,18870,1317
|
|
20240116,132800,15936322000,18880,18880,18880,18870,269
|
|
20240116,132700,15931243500,18880,18880,18890,18870,1879
|
|
20240116,132600,15895779070,18860,18870,18890,18860,4479
|
|
20240116,132500,15811225710,18870,18850,18870,18850,3339
|
|
20240116,132400,15748253550,18850,18850,18860,18850,916
|
|
20240116,132300,15730984600,18860,18850,18860,18850,1119
|
|
20240116,132200,15709884380,18850,18850,18860,18840,3417
|
|
20240116,132100,15645492540,18860,18860,18860,18850,603
|
|
20240116,132000,15634123700,18860,18850,18860,18850,950
|
|
20240116,131900,15616207490,18850,18850,18860,18840,4846
|
|
20240116,131800,15524850480,18860,18850,18860,18850,535
|
|
20240116,131700,15514761200,18860,18860,18870,18850,1150
|
|
20240116,131600,15493077880,18870,18880,18880,18850,818
|
|
20240116,131500,15477652650,18880,18880,18880,18870,755
|
|
20240116,131400,15463399240,18880,18870,18880,18860,537
|
|
20240116,131300,15453265470,18870,18870,18880,18860,958
|
|
20240116,131200,15435182600,18870,18850,18880,18850,3485
|
|
20240116,131100,15369421380,18860,18860,18860,18850,291
|
|
20240116,131000,15363933190,18860,18860,18860,18850,1381
|
|
20240116,130900,15337894200,18860,18850,18860,18850,223
|
|
20240116,130800,15333689280,18850,18850,18850,18840,615
|
|
20240116,130700,15322097530,18850,18850,18860,18850,489
|
|
20240116,130600,15312877190,18860,18860,18860,18850,518
|
|
20240116,130500,15303109560,18860,18850,18870,18850,1662
|
|
20240116,130400,15271773880,18850,18870,18870,18850,2423
|
|
20240116,130300,15226071160,18870,18860,18870,18850,897
|
|
20240116,130200,15209153370,18860,18860,18860,18840,1154
|
|
20240116,130100,15187399200,18860,18850,18860,18840,2448
|
|
20240116,130000,15141251780,18850,18810,18850,18810,716
|
|
20240116,125900,15127771230,18810,18820,18820,18800,564
|
|
20240116,125800,15117162190,18810,18820,18820,18810,726
|
|
20240116,125700,15103504180,18820,18820,18820,18810,767
|
|
20240116,125600,15089072630,18820,18830,18830,18810,637
|
|
20240116,125500,15077087650,18830,18790,18830,18790,942
|
|
20240116,125400,15059368930,18790,18800,18810,18790,1089
|
|
20240116,125300,15038895170,18800,18810,18810,18790,537
|
|
20240116,125200,15028802300,18810,18810,18810,18800,324
|
|
20240116,125100,15022708200,18800,18800,18810,18790,1597
|
|
20240116,125000,14992684170,18810,18800,18810,18800,1196
|
|
20240116,124900,14970196820,18810,18800,18810,18800,833
|
|
20240116,124800,14954535900,18800,18800,18810,18790,1102
|
|
20240116,124700,14933816980,18810,18810,18810,18800,822
|
|
20240116,124600,14918355310,18800,18800,18810,18800,272
|
|
20240116,124500,14913239430,18800,18800,18820,18800,1680
|
|
20240116,124400,14881637070,18810,18800,18810,18800,263
|
|
20240116,124300,14876690810,18800,18800,18810,18790,1095
|
|
20240116,124200,14856107540,18800,18790,18800,18790,585
|
|
20240116,124100,14845110270,18800,18800,18800,18790,3471
|
|
20240116,124000,14779858350,18800,18780,18800,18780,714
|
|
20240116,123900,14766442690,18770,18760,18780,18760,204
|
|
20240116,123800,14762613340,18760,18750,18760,18750,400
|
|
20240116,123700,14755110490,18760,18780,18780,18750,1216
|
|
20240116,123600,14732292210,18780,18760,18780,18760,2239
|
|
20240116,123500,14690251450,18770,18780,18790,18770,1244
|
|
20240116,123400,14666887940,18760,18780,18780,18750,4055
|
|
20240116,123300,14590788230,18780,18770,18780,18760,367
|
|
20240116,123200,14583899830,18770,18760,18770,18750,4029
|
|
20240116,123100,14508345810,18780,18800,18800,18760,2043
|
|
20240116,123000,14469990120,18790,18810,18810,18780,987
|
|
20240116,122900,14451436020,18810,18810,18810,18790,2209
|
|
20240116,122800,14409917070,18800,18810,18810,18800,1405
|
|
20240116,122700,14383490140,18810,18800,18810,18780,1301
|
|
20240116,122600,14359033360,18800,18800,18800,18800,574
|
|
20240116,122500,14348242160,18810,18770,18820,18770,2881
|
|
20240116,122400,14294082940,18780,18760,18780,18760,701
|
|
20240116,122300,14280926880,18750,18720,18760,18720,16582
|
|
20240116,122200,13970403260,18740,18730,18740,18720,2000
|
|
20240116,122100,13932942240,18730,18740,18760,18730,1231
|
|
20240116,122000,13909879400,18760,18760,18770,18730,2315
|
|
20240116,121900,13866479000,18750,18760,18770,18750,2973
|
|
20240116,121800,13810733650,18770,18770,18780,18750,5004
|
|
20240116,121700,13716840980,18760,18760,18770,18760,1801
|
|
20240116,121600,13683044340,18760,18770,18790,18760,2195
|
|
20240116,121500,13641842720,18780,18790,18790,18770,2029
|
|
20240116,121400,13603742120,18780,18790,18790,18780,2387
|
|
20240116,121300,13558914200,18790,18790,18790,18780,2250
|
|
20240116,121200,13516651920,18780,18810,18810,18780,4698
|
|
20240116,121100,13428346980,18810,18830,18830,18810,3031
|
|
20240116,121000,13371311760,18850,18840,18850,18820,2243
|
|
20240116,120900,13329075800,18850,18840,18850,18830,3598
|
|
20240116,120800,13261303240,18840,18870,18870,18840,3901
|
|
20240116,120700,13187763770,18890,18870,18890,18870,2734
|
|
20240116,120600,13136171450,18870,18890,18900,18850,511
|
|
20240116,120500,13126528500,18890,18860,18890,18850,2169
|
|
20240116,120400,13085593540,18870,18870,18880,18870,1406
|
|
20240116,120300,13059057010,18860,18850,18860,18850,1795
|
|
20240116,120200,13025216700,18860,18860,18860,18850,1522
|
|
20240116,120100,12996522980,18860,18870,18890,18860,3973
|
|
20240116,120000,12921575300,18900,18890,18920,18870,5014
|
|
20240116,115900,12826881520,18890,18920,18930,18880,3058
|
|
20240116,115800,12769100440,18920,18930,18930,18900,2171
|
|
20240116,115700,12728034630,18940,18970,18970,18940,3681
|
|
20240116,115600,12658250740,18970,18990,18990,18970,646
|
|
20240116,115500,12645989570,18990,19000,19000,18990,5227
|
|
20240116,115400,12546708310,19000,18990,19000,18980,1666
|
|
20240116,115300,12515057060,18990,18990,19000,18980,5247
|
|
20240116,115200,12415388960,19000,18990,19000,18980,12648
|
|
20240116,115100,12175161640,18990,18950,18990,18940,16478
|
|
20240116,115000,11862407710,18950,18940,18960,18930,1740
|
|
20240116,114900,11829444260,18950,18960,18960,18930,1297
|
|
20240116,114800,11804874860,18960,18950,18960,18950,748
|
|
20240116,114700,11790695100,18960,18940,18960,18940,1526
|
|
20240116,114600,11761765900,18950,18960,18970,18950,2811
|
|
20240116,114500,11708452920,18960,18950,18960,18940,876
|
|
20240116,114400,11691849510,18950,18930,18950,18920,2108
|
|
20240116,114300,11651920460,18940,18930,18940,18930,1327
|
|
20240116,114200,11626795790,18930,18910,18930,18910,2130
|
|
20240116,114100,11586495230,18920,18900,18920,18900,2815
|
|
20240116,114000,11533274560,18910,18930,18930,18900,4125
|
|
20240116,113900,11455247700,18920,18930,18930,18920,557
|
|
20240116,113800,11444704600,18940,18950,18960,18940,715
|
|
20240116,113700,11431157670,18960,18950,18960,18950,407
|
|
20240116,113600,11423441820,18950,18940,18960,18940,501
|
|
20240116,113500,11413945840,18970,18930,18970,18920,1876
|
|
20240116,113400,11378393300,18950,18940,18950,18920,1364
|
|
20240116,113300,11352560740,18930,18930,18940,18920,1443
|
|
20240116,113200,11325252310,18930,18940,18950,18930,2727
|
|
20240116,113100,11273609620,18940,18960,18960,18940,2981
|
|
20240116,113000,11217128160,18960,18970,18970,18950,2238
|
|
20240116,112900,11174691510,18970,18960,18970,18960,1278
|
|
20240116,112800,11150454710,18970,18980,18980,18960,419
|
|
20240116,112700,11142505930,18970,18980,18980,18960,1960
|
|
20240116,112600,11105331890,18990,18970,18990,18970,1022
|
|
20240116,112500,11085941770,18990,18980,18990,18970,1839
|
|
20240116,112400,11051033350,18980,18970,18980,18960,2918
|
|
20240116,112300,10995673410,18970,18950,18970,18950,1764
|
|
20240116,112200,10962233180,18960,18970,18970,18950,2904
|
|
20240116,112100,10907173370,18970,18970,18980,18950,1746
|
|
20240116,112000,10874057450,18970,18930,18980,18930,1019
|
|
20240116,111900,10854733520,18950,18970,18970,18930,3163
|
|
20240116,111800,10794820360,18960,18970,18980,18960,4513
|
|
20240116,111700,10709233470,18970,18970,18980,18970,1268
|
|
20240116,111600,10685173850,18980,18980,18980,18970,905
|
|
20240116,111500,10667999270,18970,18970,18980,18950,2168
|
|
20240116,111400,10626870250,18970,18960,18980,18940,5355
|
|
20240116,111300,10525332350,18970,18980,18990,18970,2262
|
|
20240116,111200,10482403850,18980,18980,18990,18970,434
|
|
20240116,111100,10474163710,18980,18980,18990,18970,1574
|
|
20240116,111000,10444277900,18990,18980,18990,18950,4507
|
|
20240116,110900,10358780120,18970,18980,18980,18960,1174
|
|
20240116,110800,10336506480,18980,18960,18980,18960,903
|
|
20240116,110700,10319373080,18960,18980,18980,18950,1591
|
|
20240116,110600,10289207950,18970,18970,18980,18960,1727
|
|
20240116,110500,10256442350,18980,18980,18980,18960,3502
|
|
20240116,110400,10189984070,18980,18990,18990,18970,1761
|
|
20240116,110300,10156565730,18990,18990,18990,18980,1588
|
|
20240116,110200,10126412820,18990,18970,18990,18970,3015
|
|
20240116,110100,10069172300,18980,18990,18990,18970,4781
|
|
20240116,110000,9978394210,18990,18980,18990,18970,1207
|
|
20240116,105900,9955482100,18980,18960,18980,18960,2112
|
|
20240116,105800,9915409570,18970,18970,18970,18960,2470
|
|
20240116,105700,9868553740,18970,18950,18970,18940,724
|
|
20240116,105600,9854823590,18940,18970,18980,18940,1065
|
|
20240116,105500,9834639150,18970,18940,18980,18930,4818
|
|
20240116,105400,9743305860,18950,18930,18950,18920,1151
|
|
20240116,105300,9721509510,18930,18930,18940,18920,1238
|
|
20240116,105200,9698070930,18940,18940,18950,18930,825
|
|
20240116,105100,9682443440,18930,18940,18940,18930,1638
|
|
20240116,105000,9651420850,18940,18900,18940,18900,2672
|
|
20240116,104900,9600885450,18940,18940,18940,18910,1733
|
|
20240116,104800,9568090070,18940,18950,18950,18900,3846
|
|
20240116,104700,9495330950,18950,18920,18960,18920,3480
|
|
20240116,104600,9429406070,18920,18910,18930,18910,1242
|
|
20240116,104500,9405908000,18920,18940,18940,18910,4470
|
|
20240116,104400,9321313090,18930,18920,18960,18920,1612
|
|
20240116,104300,9290786840,18930,18920,18930,18910,1068
|
|
20240116,104200,9270575080,18910,18900,18930,18900,996
|
|
20240116,104100,9251740640,18910,18950,18970,18900,7460
|
|
20240116,104000,9110490650,18950,18950,18970,18940,2508
|
|
20240116,103900,9062952200,18950,18970,18970,18940,2296
|
|
20240116,103800,9019426960,18960,18960,19000,18960,7575
|
|
20240116,103700,8875633530,18970,18980,18980,18960,2851
|
|
20240116,103600,8821545420,18980,18970,18980,18950,5387
|
|
20240116,103500,8719343070,18970,18910,18980,18910,1515
|
|
20240116,103400,8690621460,18910,18950,18950,18900,4248
|
|
20240116,103300,8610191900,18950,18980,18980,18930,4791
|
|
20240116,103200,8519373480,18990,18960,18990,18960,6484
|
|
20240116,103100,8396299310,18960,18920,18960,18920,4577
|
|
20240116,103000,8309569890,18900,18890,18930,18880,5636
|
|
20240116,102900,8202969830,18880,18870,18900,18870,3749
|
|
20240116,102800,8132205210,18880,18910,18910,18870,1408
|
|
20240116,102700,8105604300,18910,18880,18910,18870,1848
|
|
20240116,102600,8070693910,18880,18860,18880,18860,1327
|
|
20240116,102500,8045654090,18870,18850,18870,18840,6720
|
|
20240116,102400,7918977690,18850,18850,18870,18840,1096
|
|
20240116,102300,7898317120,18840,18870,18880,18830,3696
|
|
20240116,102200,7828630320,18880,18930,18930,18880,5663
|
|
20240116,102100,7721647430,18930,18890,18930,18870,18245
|
|
20240116,102000,7376646880,18900,18800,18900,18800,8092
|
|
20240116,101900,7224071850,18820,18770,18820,18770,9861
|
|
20240116,101800,7038687100,18800,18740,18800,18740,3272
|
|
20240116,101700,6977344690,18740,18730,18740,18730,743
|
|
20240116,101600,6963423820,18740,18730,18750,18730,1834
|
|
20240116,101500,6929060690,18740,18750,18750,18740,2952
|
|
20240116,101400,6873732960,18750,18780,18790,18750,9913
|
|
20240116,101300,6687669770,18790,18800,18800,18780,3631
|
|
20240116,101200,6619421810,18800,18790,18800,18780,1552
|
|
20240116,101100,6590269720,18800,18770,18800,18770,547
|
|
20240116,101000,6579988210,18800,18830,18840,18770,2199
|
|
20240116,100900,6538597340,18840,18810,18840,18800,2079
|
|
20240116,100800,6499451690,18810,18750,18830,18750,5402
|
|
20240116,100700,6397999200,18760,18760,18780,18750,350
|
|
20240116,100600,6391430860,18760,18750,18800,18750,3561
|
|
20240116,100500,6324602800,18770,18770,18780,18750,2928
|
|
20240116,100400,6269638450,18780,18760,18780,18760,1717
|
|
20240116,100300,6237411750,18770,18760,18770,18750,1281
|
|
20240116,100200,6213373970,18770,18740,18780,18740,2500
|
|
20240116,100100,6166512080,18750,18730,18750,18730,1058
|
|
20240116,100000,6146688480,18740,18740,18750,18730,1955
|
|
20240116,095900,6110049920,18750,18790,18800,18750,1912
|
|
20240116,095800,6074173680,18790,18780,18800,18770,835
|
|
20240116,095700,6058486420,18780,18740,18780,18740,548
|
|
20240116,095600,6048211660,18760,18730,18760,18730,1765
|
|
20240116,095500,6015123610,18730,18740,18740,18730,514
|
|
20240116,095400,6005493140,18740,18790,18790,18730,1697
|
|
20240116,095300,5973693890,18740,18750,18800,18730,3138
|
|
20240116,095200,5914884720,18800,18740,18830,18730,1763
|
|
20240116,095100,5881775290,18740,18750,18760,18740,1342
|
|
20240116,095000,5856617760,18750,18770,18770,18740,1463
|
|
20240116,094900,5829185620,18790,18840,18840,18770,2011
|
|
20240116,094800,5791377840,18840,18780,18840,18780,3914
|
|
20240116,094700,5717774090,18800,18740,18800,18730,5069
|
|
20240116,094600,5622693990,18750,18750,18760,18740,2426
|
|
20240116,094500,5577209270,18760,18790,18790,18750,4088
|
|
20240116,094400,5500525480,18790,18800,18850,18770,7630
|
|
20240116,094300,5357110970,18800,18830,18850,18800,5170
|
|
20240116,094200,5259880550,18830,18840,18840,18820,3266
|
|
20240116,094100,5198389320,18840,18850,18850,18830,2593
|
|
20240116,094000,5149531230,18850,18850,18860,18840,2643
|
|
20240116,093900,5099711090,18860,18840,18860,18840,5040
|
|
20240116,093800,5004746190,18840,18860,18870,18840,6659
|
|
20240116,093700,4879222640,18860,18870,18880,18860,1881
|
|
20240116,093600,4843739720,18870,18870,18910,18870,10240
|
|
20240116,093500,4650198920,18880,18870,18880,18860,1508
|
|
20240116,093400,4621742270,18880,18910,18910,18860,768
|
|
20240116,093300,4607236650,18900,18860,18900,18850,5472
|
|
20240116,093200,4503988620,18860,18850,18870,18850,1057
|
|
20240116,093100,4484043630,18850,18860,18870,18850,915
|
|
20240116,093000,4466792690,18860,18860,18870,18850,2920
|
|
20240116,092900,4411723360,18860,18840,18870,18840,2156
|
|
20240116,092800,4371085700,18840,18870,18870,18840,2899
|
|
20240116,092700,4316426490,18870,18860,18870,18850,1099
|
|
20240116,092600,4295700910,18850,18850,18880,18840,4114
|
|
20240116,092500,4218096020,18840,18900,18910,18840,7257
|
|
20240116,092400,4081091460,18910,18920,18930,18900,1932
|
|
20240116,092300,4044549040,18930,18940,18940,18890,5136
|
|
20240116,092200,3947376050,18940,18930,18970,18900,6740
|
|
20240116,092100,3819779440,18930,18860,18930,18850,9928
|
|
20240116,092000,3632288470,18850,18820,18860,18810,2026
|
|
20240116,091900,3594130880,18810,18830,18860,18760,4612
|
|
20240116,091800,3507274180,18770,18740,18820,18740,2873
|
|
20240116,091700,3453336190,18750,18770,18770,18740,7324
|
|
20240116,091600,3315988150,18780,18830,18840,18760,7484
|
|
20240116,091500,3175257490,18830,18800,18850,18800,8721
|
|
20240116,091400,3011072980,18830,18780,18830,18760,6966
|
|
20240116,091300,2880182930,18770,18790,18800,18770,6423
|
|
20240116,091200,2759530440,18790,18790,18800,18760,5165
|
|
20240116,091100,2662517130,18790,18760,18790,18760,4339
|
|
20240116,091000,2581057630,18790,18760,18800,18740,6173
|
|
20240116,090900,2465237440,18760,18740,18830,18730,4846
|
|
20240116,090800,2374202490,18740,18720,18800,18690,6834
|
|
20240116,090700,2246278960,18720,18730,18750,18700,7343
|
|
20240116,090600,2108858520,18730,18690,18790,18670,4818
|
|
20240116,090500,2018658240,18690,18840,18850,18650,21284
|
|
20240116,090400,1619798540,18830,18810,19000,18810,8087
|
|
20240116,090300,1467230440,18840,18860,18900,18770,12229
|
|
20240116,090200,1237111160,18850,18990,19020,18850,22348
|
|
20240116,090100,814654430,19020,19070,19090,18950,12629
|
|
20240116,090000,574589190,19070,18990,19090,18960,30087
|