722 lines
39 KiB
CSV
722 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,205900,18174884930,18640,18640,18640,18640,28781
|
|
20240119,205800,18174884930,18640,18640,18640,18640,0
|
|
20240119,205700,18174884930,18640,18640,18640,18640,0
|
|
20240119,205600,18174884930,18640,18640,18640,18640,0
|
|
20240119,205500,18174884930,18640,18640,18640,18640,0
|
|
20240119,205400,18174884930,18640,18640,18640,18640,0
|
|
20240119,205300,18174884930,18640,18640,18640,18640,0
|
|
20240119,205200,18174884930,18640,18640,18640,18640,0
|
|
20240119,205100,18174884930,18640,18640,18640,18640,0
|
|
20240119,205000,18174884930,18640,18640,18640,18640,0
|
|
20240119,204900,18174884930,18640,18640,18640,18640,0
|
|
20240119,204800,18174884930,18640,18640,18640,18640,0
|
|
20240119,204700,18174884930,18640,18640,18640,18640,0
|
|
20240119,204600,18174884930,18640,18640,18640,18640,0
|
|
20240119,204500,18174884930,18640,18640,18640,18640,0
|
|
20240119,204400,18174884930,18640,18640,18640,18640,0
|
|
20240119,204300,18174884930,18640,18640,18640,18640,0
|
|
20240119,204200,18174884930,18640,18640,18640,18640,0
|
|
20240119,204100,18174884930,18640,18640,18640,18640,0
|
|
20240119,204000,18174884930,18640,18640,18640,18640,0
|
|
20240119,203900,18174884930,18640,18640,18640,18640,0
|
|
20240119,203800,18174884930,18640,18640,18640,18640,0
|
|
20240119,203700,18174884930,18640,18640,18640,18640,0
|
|
20240119,203600,18174884930,18640,18640,18640,18640,0
|
|
20240119,203500,18174884930,18640,18640,18640,18640,0
|
|
20240119,203400,18174884930,18640,18640,18640,18640,0
|
|
20240119,203300,18174884930,18640,18640,18640,18640,0
|
|
20240119,203200,18174884930,18640,18640,18640,18640,0
|
|
20240119,203100,18174884930,18640,18640,18640,18640,0
|
|
20240119,203000,18174884930,18640,18640,18640,18640,0
|
|
20240119,202900,18174884930,18640,18640,18640,18640,28781
|
|
20240119,202800,18174884930,18640,18640,18640,18640,0
|
|
20240119,202700,18174884930,18640,18640,18640,18640,0
|
|
20240119,202600,18174884930,18640,18640,18640,18640,0
|
|
20240119,202500,18174884930,18640,18640,18640,18640,0
|
|
20240119,202400,18174884930,18640,18640,18640,18640,0
|
|
20240119,202300,18174884930,18640,18640,18640,18640,0
|
|
20240119,202200,18174884930,18640,18640,18640,18640,0
|
|
20240119,202100,18174884930,18640,18640,18640,18640,0
|
|
20240119,202000,18174884930,18640,18640,18640,18640,0
|
|
20240119,201900,18174884930,18640,18640,18640,18640,0
|
|
20240119,201800,18174884930,18640,18640,18640,18640,0
|
|
20240119,201700,18174884930,18640,18640,18640,18640,0
|
|
20240119,201600,18174884930,18640,18640,18640,18640,0
|
|
20240119,201500,18174884930,18640,18640,18640,18640,0
|
|
20240119,201400,18174884930,18640,18640,18640,18640,0
|
|
20240119,201300,18174884930,18640,18640,18640,18640,0
|
|
20240119,201200,18174884930,18640,18640,18640,18640,0
|
|
20240119,201100,18174884930,18640,18640,18640,18640,0
|
|
20240119,201000,18174884930,18640,18640,18640,18640,0
|
|
20240119,200900,18174884930,18640,18640,18640,18640,0
|
|
20240119,200800,18174884930,18640,18640,18640,18640,0
|
|
20240119,200700,18174884930,18640,18640,18640,18640,0
|
|
20240119,200600,18174884930,18640,18640,18640,18640,0
|
|
20240119,200500,18174884930,18640,18640,18640,18640,0
|
|
20240119,200400,18174884930,18640,18640,18640,18640,0
|
|
20240119,200300,18174884930,18640,18640,18640,18640,0
|
|
20240119,200200,18174884930,18640,18640,18640,18640,0
|
|
20240119,200100,18174884930,18640,18640,18640,18640,0
|
|
20240119,200000,18174884930,18640,18640,18640,18640,0
|
|
20240119,195900,18174884930,18640,18640,18640,18640,28781
|
|
20240119,195800,18174884930,18640,18640,18640,18640,0
|
|
20240119,195700,18174884930,18640,18640,18640,18640,0
|
|
20240119,195600,18174884930,18640,18640,18640,18640,0
|
|
20240119,195500,18174884930,18640,18640,18640,18640,0
|
|
20240119,195400,18174884930,18640,18640,18640,18640,0
|
|
20240119,195300,18174884930,18640,18640,18640,18640,0
|
|
20240119,195200,18174884930,18640,18640,18640,18640,0
|
|
20240119,195100,18174884930,18640,18640,18640,18640,0
|
|
20240119,195000,18174884930,18640,18640,18640,18640,0
|
|
20240119,194900,18174884930,18640,18640,18640,18640,0
|
|
20240119,194800,18174884930,18640,18640,18640,18640,0
|
|
20240119,194700,18174884930,18640,18640,18640,18640,0
|
|
20240119,194600,18174884930,18640,18640,18640,18640,0
|
|
20240119,194500,18174884930,18640,18640,18640,18640,0
|
|
20240119,194400,18174884930,18640,18640,18640,18640,0
|
|
20240119,194300,18174884930,18640,18640,18640,18640,0
|
|
20240119,194200,18174884930,18640,18640,18640,18640,0
|
|
20240119,194100,18174884930,18640,18640,18640,18640,0
|
|
20240119,194000,18174884930,18640,18640,18640,18640,0
|
|
20240119,193900,18174884930,18640,18640,18640,18640,0
|
|
20240119,193800,18174884930,18640,18640,18640,18640,0
|
|
20240119,193700,18174884930,18640,18640,18640,18640,0
|
|
20240119,193600,18174884930,18640,18640,18640,18640,0
|
|
20240119,193500,18174884930,18640,18640,18640,18640,0
|
|
20240119,193400,18174884930,18640,18640,18640,18640,0
|
|
20240119,193300,18174884930,18640,18640,18640,18640,0
|
|
20240119,193200,18174884930,18640,18640,18640,18640,0
|
|
20240119,193100,18174884930,18640,18640,18640,18640,0
|
|
20240119,193000,18174884930,18640,18640,18640,18640,0
|
|
20240119,192900,18174884930,18640,18640,18640,18640,28781
|
|
20240119,192800,18174884930,18640,18640,18640,18640,0
|
|
20240119,192700,18174884930,18640,18640,18640,18640,0
|
|
20240119,192600,18174884930,18640,18640,18640,18640,0
|
|
20240119,192500,18174884930,18640,18640,18640,18640,0
|
|
20240119,192400,18174884930,18640,18640,18640,18640,0
|
|
20240119,192300,18174884930,18640,18640,18640,18640,0
|
|
20240119,192200,18174884930,18640,18640,18640,18640,0
|
|
20240119,192100,18174884930,18640,18640,18640,18640,0
|
|
20240119,192000,18174884930,18640,18640,18640,18640,0
|
|
20240119,191900,18174884930,18640,18640,18640,18640,0
|
|
20240119,191800,18174884930,18640,18640,18640,18640,0
|
|
20240119,191700,18174884930,18640,18640,18640,18640,0
|
|
20240119,191600,18174884930,18640,18640,18640,18640,0
|
|
20240119,191500,18174884930,18640,18640,18640,18640,0
|
|
20240119,191400,18174884930,18640,18640,18640,18640,0
|
|
20240119,191300,18174884930,18640,18640,18640,18640,0
|
|
20240119,191200,18174884930,18640,18640,18640,18640,0
|
|
20240119,191100,18174884930,18640,18640,18640,18640,0
|
|
20240119,191000,18174884930,18640,18640,18640,18640,0
|
|
20240119,190900,18174884930,18640,18640,18640,18640,0
|
|
20240119,190800,18174884930,18640,18640,18640,18640,0
|
|
20240119,190700,18174884930,18640,18640,18640,18640,0
|
|
20240119,190600,18174884930,18640,18640,18640,18640,0
|
|
20240119,190500,18174884930,18640,18640,18640,18640,0
|
|
20240119,190400,18174884930,18640,18640,18640,18640,0
|
|
20240119,190300,18174884930,18640,18640,18640,18640,0
|
|
20240119,190200,18174884930,18640,18640,18640,18640,0
|
|
20240119,190100,18174884930,18640,18640,18640,18640,0
|
|
20240119,190000,18174884930,18640,18640,18640,18640,0
|
|
20240119,185900,18174884930,18640,18640,18640,18640,28781
|
|
20240119,185800,18174884930,18640,18640,18640,18640,0
|
|
20240119,185700,18174884930,18640,18640,18640,18640,0
|
|
20240119,185600,18174884930,18640,18640,18640,18640,0
|
|
20240119,185500,18174884930,18640,18640,18640,18640,0
|
|
20240119,185400,18174884930,18640,18640,18640,18640,0
|
|
20240119,185300,18174884930,18640,18640,18640,18640,0
|
|
20240119,185200,18174884930,18640,18640,18640,18640,0
|
|
20240119,185100,18174884930,18640,18640,18640,18640,0
|
|
20240119,185000,18174884930,18640,18640,18640,18640,0
|
|
20240119,184900,18174884930,18640,18640,18640,18640,0
|
|
20240119,184800,18174884930,18640,18640,18640,18640,0
|
|
20240119,184700,18174884930,18640,18640,18640,18640,0
|
|
20240119,184600,18174884930,18640,18640,18640,18640,0
|
|
20240119,184500,18174884930,18640,18640,18640,18640,0
|
|
20240119,184400,18174884930,18640,18640,18640,18640,0
|
|
20240119,184300,18174884930,18640,18640,18640,18640,0
|
|
20240119,184200,18174884930,18640,18640,18640,18640,0
|
|
20240119,184100,18174884930,18640,18640,18640,18640,0
|
|
20240119,184000,18174884930,18640,18640,18640,18640,0
|
|
20240119,183900,18174884930,18640,18640,18640,18640,0
|
|
20240119,183800,18174884930,18640,18640,18640,18640,0
|
|
20240119,183700,18174884930,18640,18640,18640,18640,0
|
|
20240119,183600,18174884930,18640,18640,18640,18640,0
|
|
20240119,183500,18174884930,18640,18640,18640,18640,0
|
|
20240119,183400,18174884930,18640,18640,18640,18640,0
|
|
20240119,183300,18174884930,18640,18640,18640,18640,0
|
|
20240119,183200,18174884930,18640,18640,18640,18640,0
|
|
20240119,183100,18174884930,18640,18640,18640,18640,0
|
|
20240119,183000,18174884930,18640,18640,18640,18640,0
|
|
20240119,182900,18174884930,18640,18640,18640,18640,28781
|
|
20240119,182800,18174884930,18640,18640,18640,18640,0
|
|
20240119,182700,18174884930,18640,18640,18640,18640,0
|
|
20240119,182600,18174884930,18640,18640,18640,18640,0
|
|
20240119,182500,18174884930,18640,18640,18640,18640,0
|
|
20240119,182400,18174884930,18640,18640,18640,18640,0
|
|
20240119,182300,18174884930,18640,18640,18640,18640,0
|
|
20240119,182200,18174884930,18640,18640,18640,18640,0
|
|
20240119,182100,18174884930,18640,18640,18640,18640,0
|
|
20240119,182000,18174884930,18640,18640,18640,18640,0
|
|
20240119,181900,18174884930,18640,18640,18640,18640,0
|
|
20240119,181800,18174884930,18640,18640,18640,18640,0
|
|
20240119,181700,18174884930,18640,18640,18640,18640,0
|
|
20240119,181600,18174884930,18640,18640,18640,18640,0
|
|
20240119,181500,18174884930,18640,18640,18640,18640,0
|
|
20240119,181400,18174884930,18640,18640,18640,18640,0
|
|
20240119,181300,18174884930,18640,18640,18640,18640,0
|
|
20240119,181200,18174884930,18640,18640,18640,18640,0
|
|
20240119,181100,18174884930,18640,18640,18640,18640,0
|
|
20240119,181000,18174884930,18640,18640,18640,18640,0
|
|
20240119,180900,18174884930,18640,18640,18640,18640,0
|
|
20240119,180800,18174884930,18640,18640,18640,18640,0
|
|
20240119,180700,18174884930,18640,18640,18640,18640,0
|
|
20240119,180600,18174884930,18640,18640,18640,18640,0
|
|
20240119,180500,18174884930,18640,18640,18640,18640,0
|
|
20240119,180400,18174884930,18640,18640,18640,18640,0
|
|
20240119,180300,18174884930,18640,18640,18640,18640,0
|
|
20240119,180200,18174884930,18640,18640,18640,18640,0
|
|
20240119,180100,18174884930,18640,18640,18640,18640,0
|
|
20240119,180000,18174884930,18640,18640,18640,18640,0
|
|
20240119,175900,18174884930,18640,18640,18640,18640,28781
|
|
20240119,175800,18174884930,18640,18640,18640,18640,0
|
|
20240119,175700,18174884930,18640,18640,18640,18640,0
|
|
20240119,175600,18174884930,18640,18640,18640,18640,0
|
|
20240119,175500,18174884930,18640,18640,18640,18640,0
|
|
20240119,175400,18174884930,18640,18640,18640,18640,0
|
|
20240119,175300,18174884930,18640,18640,18640,18640,0
|
|
20240119,175200,18174884930,18640,18640,18640,18640,0
|
|
20240119,175100,18174884930,18640,18640,18640,18640,0
|
|
20240119,175000,18174884930,18640,18640,18640,18640,0
|
|
20240119,174900,18174884930,18640,18640,18640,18640,0
|
|
20240119,174800,18174884930,18640,18640,18640,18640,0
|
|
20240119,174700,18174884930,18640,18640,18640,18640,0
|
|
20240119,174600,18174884930,18640,18640,18640,18640,0
|
|
20240119,174500,18174884930,18640,18640,18640,18640,0
|
|
20240119,174400,18174884930,18640,18640,18640,18640,0
|
|
20240119,174300,18174884930,18640,18640,18640,18640,0
|
|
20240119,174200,18174884930,18640,18640,18640,18640,0
|
|
20240119,174100,18174884930,18640,18640,18640,18640,0
|
|
20240119,174000,18174884930,18640,18640,18640,18640,0
|
|
20240119,173900,18174884930,18640,18640,18640,18640,0
|
|
20240119,173800,18174884930,18640,18640,18640,18640,0
|
|
20240119,173700,18174884930,18640,18640,18640,18640,0
|
|
20240119,173600,18174884930,18640,18640,18640,18640,0
|
|
20240119,173500,18174884930,18640,18640,18640,18640,0
|
|
20240119,173400,18174884930,18640,18640,18640,18640,0
|
|
20240119,173300,18174884930,18640,18640,18640,18640,0
|
|
20240119,173200,18174884930,18640,18640,18640,18640,0
|
|
20240119,173100,18174884930,18640,18640,18640,18640,0
|
|
20240119,173000,18174884930,18640,18640,18640,18640,0
|
|
20240119,172900,18174884930,18640,18640,18640,18640,28781
|
|
20240119,172800,18174884930,18640,18640,18640,18640,0
|
|
20240119,172700,18174884930,18640,18640,18640,18640,0
|
|
20240119,172600,18174884930,18640,18640,18640,18640,0
|
|
20240119,172500,18174884930,18640,18640,18640,18640,0
|
|
20240119,172400,18174884930,18640,18640,18640,18640,0
|
|
20240119,172300,18174884930,18640,18640,18640,18640,0
|
|
20240119,172200,18174884930,18640,18640,18640,18640,0
|
|
20240119,172100,18174884930,18640,18640,18640,18640,0
|
|
20240119,172000,18174884930,18640,18640,18640,18640,0
|
|
20240119,171900,18174884930,18640,18640,18640,18640,0
|
|
20240119,171800,18174884930,18640,18640,18640,18640,0
|
|
20240119,171700,18174884930,18640,18640,18640,18640,0
|
|
20240119,171600,18174884930,18640,18640,18640,18640,0
|
|
20240119,171500,18174884930,18640,18640,18640,18640,0
|
|
20240119,171400,18174884930,18640,18640,18640,18640,0
|
|
20240119,171300,18174884930,18640,18640,18640,18640,0
|
|
20240119,171200,18174884930,18640,18640,18640,18640,0
|
|
20240119,171100,18174884930,18640,18640,18640,18640,0
|
|
20240119,171000,18174884930,18640,18640,18640,18640,0
|
|
20240119,170900,18174884930,18640,18640,18640,18640,0
|
|
20240119,170800,18174884930,18640,18640,18640,18640,0
|
|
20240119,170700,18174884930,18640,18640,18640,18640,0
|
|
20240119,170600,18174884930,18640,18640,18640,18640,0
|
|
20240119,170500,18174884930,18640,18640,18640,18640,0
|
|
20240119,170400,18174884930,18640,18640,18640,18640,0
|
|
20240119,170300,18174884930,18640,18640,18640,18640,0
|
|
20240119,170200,18174884930,18640,18640,18640,18640,0
|
|
20240119,170100,18174884930,18640,18640,18640,18640,0
|
|
20240119,170000,18174884930,18640,18640,18640,18640,0
|
|
20240119,165900,18174884930,18640,18640,18640,18640,28781
|
|
20240119,165800,18174884930,18640,18640,18640,18640,0
|
|
20240119,165700,18174884930,18640,18640,18640,18640,0
|
|
20240119,165600,18174884930,18640,18640,18640,18640,0
|
|
20240119,165500,18174884930,18640,18640,18640,18640,0
|
|
20240119,165400,18174884930,18640,18640,18640,18640,0
|
|
20240119,165300,18174884930,18640,18640,18640,18640,0
|
|
20240119,165200,18174884930,18640,18640,18640,18640,0
|
|
20240119,165100,18174884930,18640,18640,18640,18640,0
|
|
20240119,165000,18174884930,18640,18640,18640,18640,0
|
|
20240119,164900,18174884930,18640,18640,18640,18640,0
|
|
20240119,164800,18174884930,18640,18640,18640,18640,0
|
|
20240119,164700,18174884930,18640,18640,18640,18640,0
|
|
20240119,164600,18174884930,18640,18640,18640,18640,0
|
|
20240119,164500,18174884930,18640,18640,18640,18640,0
|
|
20240119,164400,18174884930,18640,18640,18640,18640,0
|
|
20240119,164300,18174884930,18640,18640,18640,18640,0
|
|
20240119,164200,18174884930,18640,18640,18640,18640,0
|
|
20240119,164100,18174884930,18640,18640,18640,18640,0
|
|
20240119,164000,18174884930,18640,18640,18640,18640,0
|
|
20240119,163900,18174884930,18640,18640,18640,18640,0
|
|
20240119,163800,18174884930,18640,18640,18640,18640,0
|
|
20240119,163700,18174884930,18640,18640,18640,18640,0
|
|
20240119,163600,18174884930,18640,18640,18640,18640,0
|
|
20240119,163500,18174884930,18640,18640,18640,18640,0
|
|
20240119,163400,18174884930,18640,18640,18640,18640,0
|
|
20240119,163300,18174884930,18640,18640,18640,18640,0
|
|
20240119,163200,18174884930,18640,18640,18640,18640,0
|
|
20240119,163100,18174884930,18640,18640,18640,18640,0
|
|
20240119,163000,18174884930,18640,18640,18640,18640,0
|
|
20240119,162900,18174884930,18640,18640,18640,18640,28781
|
|
20240119,162800,18174884930,18640,18640,18640,18640,0
|
|
20240119,162700,18174884930,18640,18640,18640,18640,0
|
|
20240119,162600,18174884930,18640,18640,18640,18640,0
|
|
20240119,162500,18174884930,18640,18640,18640,18640,0
|
|
20240119,162400,18174884930,18640,18640,18640,18640,0
|
|
20240119,162300,18174884930,18640,18640,18640,18640,0
|
|
20240119,162200,18174884930,18640,18640,18640,18640,0
|
|
20240119,162100,18174884930,18640,18640,18640,18640,0
|
|
20240119,162000,18174884930,18640,18640,18640,18640,0
|
|
20240119,161900,18174884930,18640,18640,18640,18640,0
|
|
20240119,161800,18174884930,18640,18640,18640,18640,0
|
|
20240119,161700,18174884930,18640,18640,18640,18640,0
|
|
20240119,161600,18174884930,18640,18640,18640,18640,0
|
|
20240119,161500,18174884930,18640,18640,18640,18640,0
|
|
20240119,161400,18174884930,18640,18640,18640,18640,0
|
|
20240119,161300,18174884930,18640,18640,18640,18640,0
|
|
20240119,161200,18174884930,18640,18640,18640,18640,0
|
|
20240119,161100,18174884930,18640,18640,18640,18640,0
|
|
20240119,161000,18174884930,18640,18640,18640,18640,0
|
|
20240119,160900,18174884930,18640,18640,18640,18640,0
|
|
20240119,160800,18174884930,18640,18640,18640,18640,0
|
|
20240119,160700,18174884930,18640,18640,18640,18640,0
|
|
20240119,160600,18174884930,18640,18640,18640,18640,0
|
|
20240119,160500,18174884930,18640,18640,18640,18640,0
|
|
20240119,160400,18174884930,18640,18640,18640,18640,0
|
|
20240119,160300,18174884930,18640,18640,18640,18640,0
|
|
20240119,160200,18174884930,18640,18640,18640,18640,0
|
|
20240119,160100,18174884930,18640,18640,18640,18640,0
|
|
20240119,160000,18174884930,18640,18640,18640,18640,0
|
|
20240119,155900,18174884930,18640,18640,18640,18640,28781
|
|
20240119,155800,18174884930,18640,18640,18640,18640,0
|
|
20240119,155700,18174884930,18640,18640,18640,18640,0
|
|
20240119,155600,18174884930,18640,18640,18640,18640,0
|
|
20240119,155500,18174884930,18640,18640,18640,18640,0
|
|
20240119,155400,18174884930,18640,18640,18640,18640,0
|
|
20240119,155300,18174884930,18640,18640,18640,18640,0
|
|
20240119,155200,18174884930,18640,18640,18640,18640,0
|
|
20240119,155100,18174884930,18640,18640,18640,18640,0
|
|
20240119,155000,18174884930,18640,18640,18640,18640,0
|
|
20240119,154900,18174884930,18640,18640,18640,18640,0
|
|
20240119,154800,18174884930,18640,18640,18640,18640,0
|
|
20240119,154700,18174884930,18640,18640,18640,18640,0
|
|
20240119,154600,18174884930,18640,18640,18640,18640,0
|
|
20240119,154500,18174884930,18640,18640,18640,18640,0
|
|
20240119,154400,18174884930,18640,18640,18640,18640,0
|
|
20240119,154300,18174884930,18640,18640,18640,18640,0
|
|
20240119,154200,18174884930,18640,18640,18640,18640,0
|
|
20240119,154100,18174884930,18640,18640,18640,18640,0
|
|
20240119,154000,18174884930,18640,18640,18640,18640,0
|
|
20240119,153900,18174884930,18640,18640,18640,18640,0
|
|
20240119,153800,18174884930,18640,18640,18640,18640,0
|
|
20240119,153700,18174884930,18640,18640,18640,18640,0
|
|
20240119,153600,18174884930,18640,18640,18640,18640,0
|
|
20240119,153500,18174884930,18640,18640,18640,18640,0
|
|
20240119,153400,18174884930,18640,18640,18640,18640,0
|
|
20240119,153300,18174884930,18640,18640,18640,18640,0
|
|
20240119,153200,18174884930,18640,18640,18640,18640,0
|
|
20240119,153100,18174884930,18640,18640,18640,18640,0
|
|
20240119,153000,18174884930,18640,18640,18640,18640,28781
|
|
20240119,152900,17638407090,18660,18660,18660,18660,0
|
|
20240119,152800,17638407090,18660,18660,18660,18660,0
|
|
20240119,152700,17638407090,18660,18660,18660,18660,0
|
|
20240119,152600,17638407090,18660,18660,18660,18660,0
|
|
20240119,152500,17638407090,18660,18660,18660,18660,0
|
|
20240119,152400,17638407090,18660,18660,18660,18660,0
|
|
20240119,152300,17638407090,18660,18660,18660,18660,0
|
|
20240119,152200,17638407090,18660,18660,18660,18660,0
|
|
20240119,152100,17638407090,18660,18660,18660,18660,0
|
|
20240119,152000,17638407090,18660,18660,18660,18660,0
|
|
20240119,151900,17638407090,18660,18650,18660,18650,4172
|
|
20240119,151800,17560560930,18650,18670,18670,18650,8220
|
|
20240119,151700,17407218250,18670,18650,18670,18650,3230
|
|
20240119,151600,17346942700,18660,18650,18660,18640,3128
|
|
20240119,151500,17288602010,18660,18670,18670,18650,1632
|
|
20240119,151400,17258157970,18670,18670,18670,18650,4724
|
|
20240119,151300,17170014860,18670,18660,18670,18660,629
|
|
20240119,151200,17158273150,18670,18670,18680,18660,1336
|
|
20240119,151100,17133325400,18680,18680,18690,18670,484
|
|
20240119,151000,17124286540,18680,18690,18700,18680,2436
|
|
20240119,150900,17078768950,18690,18700,18700,18690,2774
|
|
20240119,150800,17026907480,18700,18700,18710,18690,5326
|
|
20240119,150700,16927307270,18690,18690,18700,18670,5196
|
|
20240119,150600,16830201970,18690,18680,18700,18670,1587
|
|
20240119,150500,16800550840,18690,18670,18690,18670,5098
|
|
20240119,150400,16705318470,18670,18690,18690,18670,1179
|
|
20240119,150300,16683296340,18690,18700,18700,18680,1152
|
|
20240119,150200,16661764650,18690,18680,18700,18670,3074
|
|
20240119,150100,16604337360,18680,18680,18680,18660,2944
|
|
20240119,150000,16549369330,18680,18660,18680,18660,970
|
|
20240119,145900,16531255380,18670,18670,18680,18660,1099
|
|
20240119,145800,16510731490,18670,18660,18670,18650,1886
|
|
20240119,145700,16475539700,18670,18650,18670,18650,1770
|
|
20240119,145600,16442512840,18660,18650,18660,18650,286
|
|
20240119,145500,16437177460,18650,18640,18670,18640,858
|
|
20240119,145400,16421165650,18640,18660,18670,18630,4246
|
|
20240119,145300,16341985690,18660,18680,18680,18650,1492
|
|
20240119,145200,16314132830,18670,18680,18680,18670,438
|
|
20240119,145100,16305951320,18680,18690,18690,18650,981
|
|
20240119,145000,16287648390,18690,18660,18690,18650,648
|
|
20240119,144900,16275546240,18660,18680,18680,18630,5702
|
|
20240119,144800,16169261580,18660,18680,18690,18640,3205
|
|
20240119,144700,16109441330,18680,18670,18680,18660,415
|
|
20240119,144600,16101691500,18670,18680,18690,18670,384
|
|
20240119,144500,16094519520,18670,18660,18670,18660,616
|
|
20240119,144400,16083020220,18660,18660,18680,18640,2201
|
|
20240119,144300,16041950290,18660,18650,18660,18650,2170
|
|
20240119,144200,16001466790,18660,18650,18660,18640,834
|
|
20240119,144100,15985909260,18640,18630,18660,18630,1776
|
|
20240119,144000,15952800150,18640,18640,18640,18630,1038
|
|
20240119,143900,15933452950,18630,18630,18640,18630,959
|
|
20240119,143800,15915580790,18640,18660,18660,18640,522
|
|
20240119,143700,15905845860,18660,18670,18670,18660,1954
|
|
20240119,143600,15869375430,18670,18670,18670,18660,1187
|
|
20240119,143500,15847219540,18670,18660,18670,18660,610
|
|
20240119,143400,15835835240,18630,18650,18660,18630,1892
|
|
20240119,143300,15800572300,18630,18630,18660,18630,1767
|
|
20240119,143200,15767643070,18630,18630,18640,18610,2484
|
|
20240119,143100,15721366610,18640,18670,18680,18610,1513
|
|
20240119,143000,15693184140,18670,18660,18670,18600,11246
|
|
20240119,142900,15483746780,18660,18660,18670,18650,1053
|
|
20240119,142800,15464097280,18660,18670,18680,18650,1010
|
|
20240119,142700,15445248510,18670,18680,18690,18670,2409
|
|
20240119,142600,15400245310,18680,18680,18690,18680,897
|
|
20240119,142500,15383482060,18680,18690,18690,18680,4309
|
|
20240119,142400,15302983740,18690,18690,18700,18680,802
|
|
20240119,142300,15287995250,18690,18700,18700,18680,1552
|
|
20240119,142200,15258977430,18700,18690,18700,18680,2335
|
|
20240119,142100,15215323980,18690,18690,18700,18680,2237
|
|
20240119,142000,15173497330,18690,18630,18700,18630,7893
|
|
20240119,141900,15026306510,18630,18640,18640,18630,1057
|
|
20240119,141800,15006609050,18640,18630,18640,18630,1130
|
|
20240119,141700,14985552940,18640,18640,18640,18630,3098
|
|
20240119,141600,14927813390,18640,18660,18660,18630,1873
|
|
20240119,141500,14892901010,18650,18660,18660,18640,2275
|
|
20240119,141400,14850464060,18660,18650,18660,18650,759
|
|
20240119,141300,14836303470,18650,18640,18650,18630,2109
|
|
20240119,141200,14796979710,18630,18650,18650,18630,1475
|
|
20240119,141100,14769484620,18650,18650,18650,18640,874
|
|
20240119,141000,14753187440,18640,18650,18650,18640,1252
|
|
20240119,140900,14729844470,18650,18660,18670,18640,4980
|
|
20240119,140800,14636971200,18670,18660,18670,18660,2365
|
|
20240119,140700,14592832430,18670,18680,18680,18660,1276
|
|
20240119,140600,14569009670,18680,18670,18690,18670,624
|
|
20240119,140500,14557351480,18670,18690,18690,18670,3957
|
|
20240119,140400,14483445350,18670,18690,18690,18670,556
|
|
20240119,140300,14473058350,18690,18680,18690,18670,1867
|
|
20240119,140200,14438179390,18690,18690,18690,18680,608
|
|
20240119,140100,14426817990,18690,18680,18690,18680,1623
|
|
20240119,140000,14396490920,18680,18660,18680,18660,1432
|
|
20240119,135900,14369753080,18660,18660,18680,18660,3085
|
|
20240119,135800,14312179490,18660,18680,18680,18660,6484
|
|
20240119,135700,14191116390,18690,18670,18690,18670,1387
|
|
20240119,135600,14165207260,18690,18670,18690,18670,2308
|
|
20240119,135500,14122092570,18680,18680,18690,18680,2139
|
|
20240119,135400,14082132710,18690,18680,18690,18680,1268
|
|
20240119,135300,14058437510,18680,18710,18710,18680,2649
|
|
20240119,135200,14008929460,18700,18720,18720,18700,691
|
|
20240119,135100,13996005260,18720,18710,18720,18700,1102
|
|
20240119,135000,13975384430,18700,18690,18720,18690,2245
|
|
20240119,134900,13933399950,18690,18700,18710,18690,1590
|
|
20240119,134800,13903667150,18710,18730,18730,18710,1334
|
|
20240119,134700,13878704050,18730,18730,18740,18720,1112
|
|
20240119,134600,13857876560,18730,18740,18740,18720,2209
|
|
20240119,134500,13816513280,18740,18730,18740,18730,1483
|
|
20240119,134400,13788734190,18740,18760,18770,18740,2182
|
|
20240119,134300,13747820740,18760,18760,18770,18760,1117
|
|
20240119,134200,13726858170,18770,18750,18770,18750,355
|
|
20240119,134100,13720197280,18750,18750,18760,18750,368
|
|
20240119,134000,13713294300,18750,18750,18770,18740,1747
|
|
20240119,133900,13680539090,18750,18740,18750,18740,3216
|
|
20240119,133800,13620269250,18740,18760,18760,18740,1112
|
|
20240119,133700,13599416300,18760,18760,18780,18750,2026
|
|
20240119,133600,13561414040,18760,18790,18790,18760,2710
|
|
20240119,133500,13510552980,18790,18790,18790,18780,660
|
|
20240119,133400,13498154280,18790,18790,18790,18770,1030
|
|
20240119,133300,13478810910,18780,18790,18790,18770,1451
|
|
20240119,133200,13451563440,18790,18770,18790,18770,2113
|
|
20240119,133100,13411886440,18770,18780,18780,18770,699
|
|
20240119,133000,13398763430,18780,18780,18780,18760,1000
|
|
20240119,132900,13379991370,18770,18760,18780,18760,573
|
|
20240119,132800,13369235260,18770,18770,18770,18760,958
|
|
20240119,132700,13351259680,18760,18760,18770,18750,919
|
|
20240119,132600,13334018490,18770,18770,18770,18760,1140
|
|
20240119,132500,13312628390,18760,18750,18760,18740,1556
|
|
20240119,132400,13283453830,18760,18750,18770,18750,1202
|
|
20240119,132300,13260909570,18760,18750,18760,18740,467
|
|
20240119,132200,13252155720,18760,18760,18760,18740,1352
|
|
20240119,132100,13226804170,18760,18770,18770,18750,837
|
|
20240119,132000,13211103260,18760,18800,18800,18760,2466
|
|
20240119,131900,13164776120,18790,18790,18800,18760,1603
|
|
20240119,131800,13134675150,18780,18770,18790,18760,1442
|
|
20240119,131700,13107606150,18780,18780,18800,18770,854
|
|
20240119,131600,13091560220,18780,18780,18800,18770,3381
|
|
20240119,131500,13028024110,18780,18770,18780,18760,1361
|
|
20240119,131400,13002481860,18760,18770,18780,18760,924
|
|
20240119,131300,12985140480,18780,18770,18780,18770,1357
|
|
20240119,131200,12959667270,18780,18800,18800,18770,1555
|
|
20240119,131100,12930466160,18800,18780,18800,18770,2011
|
|
20240119,131000,12892682970,18770,18760,18780,18750,824
|
|
20240119,130900,12877220120,18760,18740,18760,18720,2158
|
|
20240119,130800,12836785590,18740,18760,18760,18740,1971
|
|
20240119,130700,12799840600,18760,18740,18760,18740,1268
|
|
20240119,130600,12776066230,18750,18770,18780,18730,2941
|
|
20240119,130500,12720896040,18770,18800,18800,18760,2279
|
|
20240119,130400,12678093520,18790,18810,18810,18790,2849
|
|
20240119,130300,12624526810,18810,18760,18810,18750,5553
|
|
20240119,130200,12520228500,18760,18720,18760,18710,2124
|
|
20240119,130100,12480444320,18720,18710,18720,18710,719
|
|
20240119,130000,12466989740,18710,18680,18710,18680,5599
|
|
20240119,125900,12362318010,18690,18680,18690,18670,1457
|
|
20240119,125800,12335100400,18680,18660,18680,18650,2466
|
|
20240119,125700,12289083050,18660,18640,18660,18630,854
|
|
20240119,125600,12273157850,18640,18630,18640,18620,2047
|
|
20240119,125500,12235014280,18630,18630,18630,18620,764
|
|
20240119,125400,12220781820,18630,18600,18630,18600,721
|
|
20240119,125300,12207358510,18600,18630,18640,18600,19550
|
|
20240119,125200,11843536070,18620,18630,18640,18620,3212
|
|
20240119,125100,11783690530,18640,18630,18640,18630,397
|
|
20240119,125000,11776292700,18630,18640,18640,18630,779
|
|
20240119,124900,11761779820,18630,18630,18640,18620,1934
|
|
20240119,124800,11725757070,18620,18630,18630,18620,3211
|
|
20240119,124700,11665949690,18630,18650,18650,18630,4392
|
|
20240119,124600,11584078310,18650,18660,18670,18650,4695
|
|
20240119,124500,11496508730,18670,18670,18680,18650,7491
|
|
20240119,124400,11356696870,18680,18680,18680,18670,1122
|
|
20240119,124300,11335739090,18680,18680,18690,18680,244
|
|
20240119,124200,11331181050,18680,18680,18690,18670,2503
|
|
20240119,124100,11284428260,18680,18690,18690,18680,87
|
|
20240119,124000,11282802470,18680,18690,18690,18670,1721
|
|
20240119,123900,11250655430,18690,18690,18700,18690,992
|
|
20240119,123800,11232114760,18690,18700,18700,18690,113
|
|
20240119,123700,11230002140,18690,18670,18690,18670,1765
|
|
20240119,123600,11197028420,18680,18680,18690,18670,1991
|
|
20240119,123500,11159841530,18680,18680,18680,18670,1214
|
|
20240119,123400,11137167720,18690,18670,18690,18670,592
|
|
20240119,123300,11126110350,18670,18670,18680,18670,466
|
|
20240119,123200,11117407670,18670,18670,18670,18650,3358
|
|
20240119,123100,11054736640,18670,18700,18710,18660,18912
|
|
20240119,123000,10701210660,18700,18710,18710,18700,5331
|
|
20240119,122900,10601512920,18720,18710,18720,18700,2202
|
|
20240119,122800,10560315420,18710,18720,18720,18710,2093
|
|
20240119,122700,10521139680,18710,18710,18720,18710,164
|
|
20240119,122600,10518070860,18710,18710,18720,18700,2056
|
|
20240119,122500,10479602950,18710,18710,18720,18710,1843
|
|
20240119,122400,10445116490,18720,18720,18720,18710,3092
|
|
20240119,122300,10387255250,18720,18710,18730,18700,1828
|
|
20240119,122200,10353069110,18700,18740,18740,18700,11857
|
|
20240119,122100,10131168160,18720,18740,18740,18720,2238
|
|
20240119,122000,10089250270,18730,18740,18740,18730,1268
|
|
20240119,121900,10065493010,18730,18730,18740,18730,408
|
|
20240119,121800,10057850790,18740,18740,18740,18720,1342
|
|
20240119,121700,10032714850,18740,18750,18750,18730,675
|
|
20240119,121600,10020070050,18750,18730,18750,18720,1713
|
|
20240119,121500,9987974970,18730,18740,18750,18730,3736
|
|
20240119,121400,9917984220,18730,18750,18760,18730,5724
|
|
20240119,121300,9810683720,18750,18760,18760,18750,1839
|
|
20240119,121200,9776200090,18760,18750,18760,18750,536
|
|
20240119,121100,9766145270,18760,18760,18770,18750,5567
|
|
20240119,121000,9661714350,18770,18780,18780,18760,4210
|
|
20240119,120900,9582701940,18780,18790,18800,18780,4050
|
|
20240119,120800,9506625330,18790,18800,18800,18790,302
|
|
20240119,120700,9500950020,18810,18800,18810,18790,1844
|
|
20240119,120600,9466288150,18810,18800,18810,18800,844
|
|
20240119,120500,9450420280,18800,18800,18810,18800,1275
|
|
20240119,120400,9426446430,18810,18800,18810,18800,104
|
|
20240119,120300,9424491220,18800,18810,18810,18800,266
|
|
20240119,120200,9419488460,18800,18800,18810,18800,574
|
|
20240119,120100,9408697240,18800,18800,18810,18800,839
|
|
20240119,120000,9392923960,18810,18810,18820,18810,1889
|
|
20240119,115900,9357391360,18820,18810,18820,18810,532
|
|
20240119,115800,9347384430,18810,18820,18830,18810,261
|
|
20240119,115700,9342472620,18830,18830,18830,18810,1340
|
|
20240119,115600,9317254600,18820,18820,18830,18810,1589
|
|
20240119,115500,9287350260,18830,18830,18830,18820,1235
|
|
20240119,115400,9264106700,18830,18820,18830,18820,1316
|
|
20240119,115300,9239329240,18830,18830,18830,18820,509
|
|
20240119,115200,9229746190,18830,18830,18840,18830,186
|
|
20240119,115100,9226243380,18830,18830,18840,18830,643
|
|
20240119,115000,9214132970,18840,18830,18840,18830,2159
|
|
20240119,114900,9173472660,18820,18820,18830,18810,537
|
|
20240119,114800,9163366000,18820,18830,18840,18810,1239
|
|
20240119,114700,9140039770,18820,18820,18830,18820,337
|
|
20240119,114600,9133695280,18810,18810,18830,18800,1039
|
|
20240119,114500,9114152090,18810,18820,18830,18810,757
|
|
20240119,114400,9099907530,18820,18820,18830,18820,382
|
|
20240119,114300,9092718150,18820,18820,18830,18810,254
|
|
20240119,114200,9087937640,18810,18820,18830,18810,975
|
|
20240119,114100,9069586310,18830,18820,18830,18800,2064
|
|
20240119,114000,9030732710,18810,18810,18820,18800,382
|
|
20240119,113900,9023548220,18820,18800,18820,18790,2987
|
|
20240119,113800,8967389430,18800,18800,18800,18790,1064
|
|
20240119,113700,8947390540,18790,18800,18800,18780,581
|
|
20240119,113600,8936474550,18790,18790,18800,18790,741
|
|
20240119,113500,8922551040,18790,18790,18800,18790,2252
|
|
20240119,113400,8880234440,18790,18810,18810,18790,253
|
|
20240119,113300,8875479380,18790,18800,18800,18790,2466
|
|
20240119,113200,8829139850,18790,18790,18800,18790,234
|
|
20240119,113100,8824741130,18800,18830,18830,18800,1801
|
|
20240119,113000,8790851870,18820,18810,18830,18800,1402
|
|
20240119,112900,8764465720,18810,18800,18810,18800,512
|
|
20240119,112800,8754835640,18800,18800,18810,18780,1761
|
|
20240119,112700,8721753400,18800,18800,18810,18800,954
|
|
20240119,112600,8703814010,18810,18820,18820,18780,7206
|
|
20240119,112500,8568347900,18820,18820,18830,18820,461
|
|
20240119,112400,8559671640,18830,18820,18830,18820,219
|
|
20240119,112300,8555548280,18830,18830,18850,18820,1436
|
|
20240119,112200,8528508880,18840,18840,18850,18820,3076
|
|
20240119,112100,8470569640,18840,18840,18840,18820,1168
|
|
20240119,112000,8448572200,18830,18800,18840,18800,1090
|
|
20240119,111900,8428066990,18800,18820,18820,18800,447
|
|
20240119,111800,8419660470,18820,18800,18820,18800,1285
|
|
20240119,111700,8395490410,18800,18830,18830,18800,983
|
|
20240119,111600,8376999280,18830,18820,18830,18820,1478
|
|
20240119,111500,8349177310,18820,18810,18830,18800,1117
|
|
20240119,111400,8328161830,18790,18800,18800,18790,2118
|
|
20240119,111300,8288345730,18800,18780,18820,18780,490
|
|
20240119,111200,8279131830,18790,18790,18810,18780,934
|
|
20240119,111100,8261584130,18810,18810,18820,18790,2431
|
|
20240119,111000,8215869960,18820,18830,18830,18810,684
|
|
20240119,110900,8202995510,18830,18830,18840,18820,1020
|
|
20240119,110800,8183791690,18830,18820,18840,18820,654
|
|
20240119,110700,8171478380,18830,18850,18850,18820,3864
|
|
20240119,110600,8098712300,18840,18840,18850,18830,392
|
|
20240119,110500,8091326640,18830,18850,18860,18830,2616
|
|
20240119,110400,8042037000,18850,18850,18860,18840,1823
|
|
20240119,110300,8007673950,18850,18860,18860,18850,2349
|
|
20240119,110200,7963394700,18850,18840,18860,18830,3045
|
|
20240119,110100,7906012040,18830,18810,18840,18810,5505
|
|
20240119,110000,7802367260,18820,18800,18820,18800,1442
|
|
20240119,105900,7775244610,18800,18790,18800,18790,475
|
|
20240119,105800,7766317120,18790,18790,18810,18780,4948
|
|
20240119,105700,7673300030,18800,18770,18800,18760,3422
|
|
20240119,105600,7609069350,18780,18770,18780,18770,1414
|
|
20240119,105500,7582527820,18770,18790,18790,18770,487
|
|
20240119,105400,7573379990,18780,18790,18790,18770,1933
|
|
20240119,105300,7537077980,18780,18780,18790,18780,675
|
|
20240119,105200,7524401030,18780,18790,18790,18780,201
|
|
20240119,105100,7520625730,18780,18790,18800,18780,1500
|
|
20240119,105000,7492445210,18790,18800,18800,18790,470
|
|
20240119,104900,7483612750,18790,18800,18800,18790,767
|
|
20240119,104800,7469200560,18790,18800,18800,18790,1017
|
|
20240119,104700,7450084550,18800,18790,18800,18790,887
|
|
20240119,104600,7433411560,18790,18800,18810,18790,846
|
|
20240119,104500,7417506720,18800,18800,18810,18800,1425
|
|
20240119,104400,7390713820,18810,18800,18810,18800,465
|
|
20240119,104300,7381968510,18810,18800,18810,18800,1341
|
|
20240119,104200,7356757370,18800,18800,18810,18800,1478
|
|
20240119,104100,7328970630,18810,18820,18820,18800,2128
|
|
20240119,104000,7288944410,18810,18810,18820,18810,423
|
|
20240119,103900,7280987520,18820,18820,18820,18810,161
|
|
20240119,103800,7277958930,18820,18820,18820,18810,239
|
|
20240119,103700,7273462520,18820,18810,18820,18810,573
|
|
20240119,103600,7262683170,18810,18830,18830,18810,836
|
|
20240119,103500,7246949640,18820,18820,18830,18820,1575
|
|
20240119,103400,7217307540,18820,18820,18830,18820,641
|
|
20240119,103300,7205243150,18830,18830,18850,18830,2209
|
|
20240119,103200,7163639120,18830,18820,18850,18820,3368
|
|
20240119,103100,7100211750,18820,18820,18830,18820,670
|
|
20240119,103000,7087602070,18830,18830,18830,18820,622
|
|
20240119,102900,7075895770,18820,18820,18840,18820,283
|
|
20240119,102800,7070566870,18820,18830,18840,18820,1537
|
|
20240119,102700,7041621070,18830,18830,18840,18820,1270
|
|
20240119,102600,7017712390,18830,18830,18840,18830,1956
|
|
20240119,102500,6980880810,18840,18820,18840,18810,5730
|
|
20240119,102400,6873022190,18820,18810,18820,18800,292
|
|
20240119,102300,6867529420,18810,18810,18820,18810,1346
|
|
20240119,102200,6842211150,18820,18780,18820,18770,6558
|
|
20240119,102100,6718918670,18770,18780,18780,18770,558
|
|
20240119,102000,6708442760,18780,18770,18780,18760,886
|
|
20240119,101900,6691812420,18770,18770,18770,18750,1465
|
|
20240119,101800,6664320280,18770,18750,18770,18750,2262
|
|
20240119,101700,6621897030,18750,18740,18770,18740,991
|
|
20240119,101600,6603309720,18770,18760,18780,18730,3803
|
|
20240119,101500,6531963680,18760,18760,18770,18740,1393
|
|
20240119,101400,6505832550,18740,18760,18760,18730,404
|
|
20240119,101300,6498253760,18760,18790,18790,18760,298
|
|
20240119,101200,6492659350,18730,18760,18790,18730,5529
|
|
20240119,101100,6388891120,18770,18740,18770,18720,2088
|
|
20240119,101000,6349756510,18740,18720,18750,18720,2991
|
|
20240119,100900,6293737520,18720,18730,18730,18720,1053
|
|
20240119,100800,6274025000,18730,18750,18750,18710,11624
|
|
20240119,100700,6056361450,18740,18740,18770,18740,2854
|
|
20240119,100600,6002877240,18740,18750,18770,18740,5248
|
|
20240119,100500,5904455770,18750,18750,18750,18740,4505
|
|
20240119,100400,5820031230,18740,18770,18780,18740,5652
|
|
20240119,100300,5714033280,18770,18780,18790,18770,403
|
|
20240119,100200,5706466680,18790,18780,18790,18770,437
|
|
20240119,100100,5698257590,18790,18770,18790,18770,1145
|
|
20240119,100000,5676747290,18790,18780,18790,18760,1880
|
|
20240119,095900,5641439320,18780,18760,18780,18760,1120
|
|
20240119,095800,5620419810,18760,18760,18770,18750,963
|
|
20240119,095700,5602352660,18760,18750,18760,18740,672
|
|
20240119,095600,5589752200,18750,18750,18760,18740,2720
|
|
20240119,095500,5538767520,18750,18730,18750,18720,2865
|
|
20240119,095400,5485081820,18730,18710,18730,18700,3280
|
|
20240119,095300,5423702980,18700,18730,18730,18700,13667
|
|
20240119,095200,5168001940,18730,18740,18760,18720,2446
|
|
20240119,095100,5122193320,18730,18740,18760,18730,4287
|
|
20240119,095000,5041877990,18730,18740,18760,18730,2697
|
|
20240119,094900,4991345440,18730,18740,18750,18720,5025
|
|
20240119,094800,4897194170,18740,18730,18750,18720,2695
|
|
20240119,094700,4846709560,18720,18740,18740,18720,3317
|
|
20240119,094600,4784593370,18740,18790,18800,18730,15053
|
|
20240119,094500,4502204660,18800,18800,18800,18790,2099
|
|
20240119,094400,4462753990,18800,18790,18820,18790,541
|
|
20240119,094300,4452583550,18800,18800,18830,18790,557
|
|
20240119,094200,4442106890,18800,18820,18840,18800,3950
|
|
20240119,094100,4367748460,18830,18820,18840,18810,582
|
|
20240119,094000,4356794160,18810,18850,18860,18800,3526
|
|
20240119,093900,4290391650,18830,18790,18840,18790,5881
|
|
20240119,093800,4179808940,18800,18830,18830,18790,1466
|
|
20240119,093700,4152236510,18840,18830,18860,18830,2821
|
|
20240119,093600,4099066150,18830,18840,18840,18830,568
|
|
20240119,093500,4088367200,18810,18800,18840,18770,4322
|
|
20240119,093400,4007086510,18810,18760,18810,18760,3526
|
|
20240119,093300,3940881510,18770,18800,18800,18760,1216
|
|
20240119,093200,3918056440,18770,18810,18810,18770,2979
|
|
20240119,093100,3862071850,18810,18860,18860,18810,2752
|
|
20240119,093000,3810239800,18860,18860,18870,18830,974
|
|
20240119,092900,3791870960,18860,18860,18880,18860,1079
|
|
20240119,092800,3771519520,18860,18810,18870,18810,4048
|
|
20240119,092700,3695251120,18810,18850,18860,18810,4409
|
|
20240119,092600,3612215790,18860,18840,18860,18820,2785
|
|
20240119,092500,3559712640,18840,18830,18860,18820,4679
|
|
20240119,092400,3471562840,18830,18730,18830,18730,7196
|
|
20240119,092300,3336503830,18750,18730,18760,18720,6347
|
|
20240119,092200,3217623120,18730,18750,18760,18730,10638
|
|
20240119,092100,3018326830,18740,18760,18770,18740,4294
|
|
20240119,092000,2937797210,18770,18750,18770,18740,2029
|
|
20240119,091900,2899746790,18730,18740,18760,18720,2760
|
|
20240119,091800,2848040200,18730,18790,18820,18730,7947
|
|
20240119,091700,2698953590,18790,18820,18830,18790,8353
|
|
20240119,091600,2541847120,18810,18860,18860,18810,5222
|
|
20240119,091500,2443514560,18860,18890,18890,18850,5302
|
|
20240119,091400,2343539520,18850,18860,18900,18840,2377
|
|
20240119,091300,2298677150,18860,18800,18860,18780,5447
|
|
20240119,091200,2196213040,18800,18820,18820,18770,6549
|
|
20240119,091100,2073126050,18810,18830,18840,18790,4151
|
|
20240119,091000,1995030440,18840,18900,18900,18830,1829
|
|
20240119,090900,1960566790,18870,18890,18920,18830,4734
|
|
20240119,090800,1871221710,18890,18860,18930,18830,2729
|
|
20240119,090700,1819681470,18900,18810,18900,18780,3973
|
|
20240119,090600,1744868690,18820,18790,18830,18740,10982
|
|
20240119,090500,1538469880,18830,18700,18830,18700,5626
|
|
20240119,090400,1433064850,18720,18820,18850,18710,28229
|
|
20240119,090300,903323450,18820,18880,18880,18820,10032
|
|
20240119,090200,714310240,18820,18880,18880,18790,9525
|
|
20240119,090100,535107740,18890,18990,19010,18810,8499
|
|
20240119,090000,374644010,19000,19040,19050,18910,19645
|