731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,210800,15822744250,7460,7460,7460,7460,105248
|
|
20240103,210700,15822744250,7460,7460,7460,7460,0
|
|
20240103,210600,15822744250,7460,7460,7460,7460,0
|
|
20240103,210500,15822744250,7460,7460,7460,7460,0
|
|
20240103,210400,15822744250,7460,7460,7460,7460,0
|
|
20240103,210300,15822744250,7460,7460,7460,7460,0
|
|
20240103,210200,15822744250,7460,7460,7460,7460,0
|
|
20240103,210100,15822744250,7460,7460,7460,7460,0
|
|
20240103,210000,15822744250,7460,7460,7460,7460,0
|
|
20240103,205900,15822744250,7460,7460,7460,7460,0
|
|
20240103,205800,15822744250,7460,7460,7460,7460,0
|
|
20240103,205700,15822744250,7460,7460,7460,7460,0
|
|
20240103,205600,15822744250,7460,7460,7460,7460,0
|
|
20240103,205500,15822744250,7460,7460,7460,7460,0
|
|
20240103,205400,15822744250,7460,7460,7460,7460,0
|
|
20240103,205300,15822744250,7460,7460,7460,7460,0
|
|
20240103,205200,15822744250,7460,7460,7460,7460,0
|
|
20240103,205100,15822744250,7460,7460,7460,7460,0
|
|
20240103,205000,15822744250,7460,7460,7460,7460,0
|
|
20240103,204900,15822744250,7460,7460,7460,7460,0
|
|
20240103,204800,15822744250,7460,7460,7460,7460,0
|
|
20240103,204700,15822744250,7460,7460,7460,7460,0
|
|
20240103,204600,15822744250,7460,7460,7460,7460,0
|
|
20240103,204500,15822744250,7460,7460,7460,7460,0
|
|
20240103,204400,15822744250,7460,7460,7460,7460,0
|
|
20240103,204300,15822744250,7460,7460,7460,7460,0
|
|
20240103,204200,15822744250,7460,7460,7460,7460,0
|
|
20240103,204100,15822744250,7460,7460,7460,7460,0
|
|
20240103,204000,15822744250,7460,7460,7460,7460,0
|
|
20240103,203900,15822744250,7460,7460,7460,7460,0
|
|
20240103,203800,15822744250,7460,7460,7460,7460,105248
|
|
20240103,203700,15822744250,7460,7460,7460,7460,0
|
|
20240103,203600,15822744250,7460,7460,7460,7460,0
|
|
20240103,203500,15822744250,7460,7460,7460,7460,0
|
|
20240103,203400,15822744250,7460,7460,7460,7460,0
|
|
20240103,203300,15822744250,7460,7460,7460,7460,0
|
|
20240103,203200,15822744250,7460,7460,7460,7460,0
|
|
20240103,203100,15822744250,7460,7460,7460,7460,0
|
|
20240103,203000,15822744250,7460,7460,7460,7460,0
|
|
20240103,202900,15822744250,7460,7460,7460,7460,0
|
|
20240103,202800,15822744250,7460,7460,7460,7460,0
|
|
20240103,202700,15822744250,7460,7460,7460,7460,0
|
|
20240103,202600,15822744250,7460,7460,7460,7460,0
|
|
20240103,202500,15822744250,7460,7460,7460,7460,0
|
|
20240103,202400,15822744250,7460,7460,7460,7460,0
|
|
20240103,202300,15822744250,7460,7460,7460,7460,0
|
|
20240103,202200,15822744250,7460,7460,7460,7460,0
|
|
20240103,202100,15822744250,7460,7460,7460,7460,0
|
|
20240103,202000,15822744250,7460,7460,7460,7460,0
|
|
20240103,201900,15822744250,7460,7460,7460,7460,0
|
|
20240103,201800,15822744250,7460,7460,7460,7460,0
|
|
20240103,201700,15822744250,7460,7460,7460,7460,0
|
|
20240103,201600,15822744250,7460,7460,7460,7460,0
|
|
20240103,201500,15822744250,7460,7460,7460,7460,0
|
|
20240103,201400,15822744250,7460,7460,7460,7460,0
|
|
20240103,201300,15822744250,7460,7460,7460,7460,0
|
|
20240103,201200,15822744250,7460,7460,7460,7460,0
|
|
20240103,201100,15822744250,7460,7460,7460,7460,0
|
|
20240103,201000,15822744250,7460,7460,7460,7460,0
|
|
20240103,200900,15822744250,7460,7460,7460,7460,0
|
|
20240103,200800,15822744250,7460,7460,7460,7460,105248
|
|
20240103,200700,15822744250,7460,7460,7460,7460,0
|
|
20240103,200600,15822744250,7460,7460,7460,7460,0
|
|
20240103,200500,15822744250,7460,7460,7460,7460,0
|
|
20240103,200400,15822744250,7460,7460,7460,7460,0
|
|
20240103,200300,15822744250,7460,7460,7460,7460,0
|
|
20240103,200200,15822744250,7460,7460,7460,7460,0
|
|
20240103,200100,15822744250,7460,7460,7460,7460,0
|
|
20240103,200000,15822744250,7460,7460,7460,7460,0
|
|
20240103,195900,15822744250,7460,7460,7460,7460,0
|
|
20240103,195800,15822744250,7460,7460,7460,7460,0
|
|
20240103,195700,15822744250,7460,7460,7460,7460,0
|
|
20240103,195600,15822744250,7460,7460,7460,7460,0
|
|
20240103,195500,15822744250,7460,7460,7460,7460,0
|
|
20240103,195400,15822744250,7460,7460,7460,7460,0
|
|
20240103,195300,15822744250,7460,7460,7460,7460,0
|
|
20240103,195200,15822744250,7460,7460,7460,7460,0
|
|
20240103,195100,15822744250,7460,7460,7460,7460,0
|
|
20240103,195000,15822744250,7460,7460,7460,7460,0
|
|
20240103,194900,15822744250,7460,7460,7460,7460,0
|
|
20240103,194800,15822744250,7460,7460,7460,7460,0
|
|
20240103,194700,15822744250,7460,7460,7460,7460,0
|
|
20240103,194600,15822744250,7460,7460,7460,7460,0
|
|
20240103,194500,15822744250,7460,7460,7460,7460,0
|
|
20240103,194400,15822744250,7460,7460,7460,7460,0
|
|
20240103,194300,15822744250,7460,7460,7460,7460,0
|
|
20240103,194200,15822744250,7460,7460,7460,7460,0
|
|
20240103,194100,15822744250,7460,7460,7460,7460,0
|
|
20240103,194000,15822744250,7460,7460,7460,7460,0
|
|
20240103,193900,15822744250,7460,7460,7460,7460,0
|
|
20240103,193800,15822744250,7460,7460,7460,7460,105248
|
|
20240103,193700,15822744250,7460,7460,7460,7460,0
|
|
20240103,193600,15822744250,7460,7460,7460,7460,0
|
|
20240103,193500,15822744250,7460,7460,7460,7460,0
|
|
20240103,193400,15822744250,7460,7460,7460,7460,0
|
|
20240103,193300,15822744250,7460,7460,7460,7460,0
|
|
20240103,193200,15822744250,7460,7460,7460,7460,0
|
|
20240103,193100,15822744250,7460,7460,7460,7460,0
|
|
20240103,193000,15822744250,7460,7460,7460,7460,0
|
|
20240103,192900,15822744250,7460,7460,7460,7460,0
|
|
20240103,192800,15822744250,7460,7460,7460,7460,0
|
|
20240103,192700,15822744250,7460,7460,7460,7460,0
|
|
20240103,192600,15822744250,7460,7460,7460,7460,0
|
|
20240103,192500,15822744250,7460,7460,7460,7460,0
|
|
20240103,192400,15822744250,7460,7460,7460,7460,0
|
|
20240103,192300,15822744250,7460,7460,7460,7460,0
|
|
20240103,192200,15822744250,7460,7460,7460,7460,0
|
|
20240103,192100,15822744250,7460,7460,7460,7460,0
|
|
20240103,192000,15822744250,7460,7460,7460,7460,0
|
|
20240103,191900,15822744250,7460,7460,7460,7460,0
|
|
20240103,191800,15822744250,7460,7460,7460,7460,0
|
|
20240103,191700,15822744250,7460,7460,7460,7460,0
|
|
20240103,191600,15822744250,7460,7460,7460,7460,0
|
|
20240103,191500,15822744250,7460,7460,7460,7460,0
|
|
20240103,191400,15822744250,7460,7460,7460,7460,0
|
|
20240103,191300,15822744250,7460,7460,7460,7460,0
|
|
20240103,191200,15822744250,7460,7460,7460,7460,0
|
|
20240103,191100,15822744250,7460,7460,7460,7460,0
|
|
20240103,191000,15822744250,7460,7460,7460,7460,0
|
|
20240103,190900,15822744250,7460,7460,7460,7460,0
|
|
20240103,190800,15822744250,7460,7460,7460,7460,105248
|
|
20240103,190700,15822744250,7460,7460,7460,7460,0
|
|
20240103,190600,15822744250,7460,7460,7460,7460,0
|
|
20240103,190500,15822744250,7460,7460,7460,7460,0
|
|
20240103,190400,15822744250,7460,7460,7460,7460,0
|
|
20240103,190300,15822744250,7460,7460,7460,7460,0
|
|
20240103,190200,15822744250,7460,7460,7460,7460,0
|
|
20240103,190100,15822744250,7460,7460,7460,7460,0
|
|
20240103,190000,15822744250,7460,7460,7460,7460,0
|
|
20240103,185900,15822744250,7460,7460,7460,7460,0
|
|
20240103,185800,15822744250,7460,7460,7460,7460,0
|
|
20240103,185700,15822744250,7460,7460,7460,7460,0
|
|
20240103,185600,15822744250,7460,7460,7460,7460,0
|
|
20240103,185500,15822744250,7460,7460,7460,7460,0
|
|
20240103,185400,15822744250,7460,7460,7460,7460,0
|
|
20240103,185300,15822744250,7460,7460,7460,7460,0
|
|
20240103,185200,15822744250,7460,7460,7460,7460,0
|
|
20240103,185100,15822744250,7460,7460,7460,7460,0
|
|
20240103,185000,15822744250,7460,7460,7460,7460,0
|
|
20240103,184900,15822744250,7460,7460,7460,7460,0
|
|
20240103,184800,15822744250,7460,7460,7460,7460,0
|
|
20240103,184700,15822744250,7460,7460,7460,7460,0
|
|
20240103,184600,15822744250,7460,7460,7460,7460,0
|
|
20240103,184500,15822744250,7460,7460,7460,7460,0
|
|
20240103,184400,15822744250,7460,7460,7460,7460,0
|
|
20240103,184300,15822744250,7460,7460,7460,7460,0
|
|
20240103,184200,15822744250,7460,7460,7460,7460,0
|
|
20240103,184100,15822744250,7460,7460,7460,7460,0
|
|
20240103,184000,15822744250,7460,7460,7460,7460,0
|
|
20240103,183900,15822744250,7460,7460,7460,7460,0
|
|
20240103,183800,15822744250,7460,7460,7460,7460,105248
|
|
20240103,183700,15822744250,7460,7460,7460,7460,0
|
|
20240103,183600,15822744250,7460,7460,7460,7460,0
|
|
20240103,183500,15822744250,7460,7460,7460,7460,0
|
|
20240103,183400,15822744250,7460,7460,7460,7460,0
|
|
20240103,183300,15822744250,7460,7460,7460,7460,0
|
|
20240103,183200,15822744250,7460,7460,7460,7460,0
|
|
20240103,183100,15822744250,7460,7460,7460,7460,0
|
|
20240103,183000,15822744250,7460,7460,7460,7460,0
|
|
20240103,182900,15822744250,7460,7460,7460,7460,0
|
|
20240103,182800,15822744250,7460,7460,7460,7460,0
|
|
20240103,182700,15822744250,7460,7460,7460,7460,0
|
|
20240103,182600,15822744250,7460,7460,7460,7460,0
|
|
20240103,182500,15822744250,7460,7460,7460,7460,0
|
|
20240103,182400,15822744250,7460,7460,7460,7460,0
|
|
20240103,182300,15822744250,7460,7460,7460,7460,0
|
|
20240103,182200,15822744250,7460,7460,7460,7460,0
|
|
20240103,182100,15822744250,7460,7460,7460,7460,0
|
|
20240103,182000,15822744250,7460,7460,7460,7460,0
|
|
20240103,181900,15822744250,7460,7460,7460,7460,0
|
|
20240103,181800,15822744250,7460,7460,7460,7460,0
|
|
20240103,181700,15822744250,7460,7460,7460,7460,0
|
|
20240103,181600,15822744250,7460,7460,7460,7460,0
|
|
20240103,181500,15822744250,7460,7460,7460,7460,0
|
|
20240103,181400,15822744250,7460,7460,7460,7460,0
|
|
20240103,181300,15822744250,7460,7460,7460,7460,0
|
|
20240103,181200,15822744250,7460,7460,7460,7460,0
|
|
20240103,181100,15822744250,7460,7460,7460,7460,0
|
|
20240103,181000,15822744250,7460,7460,7460,7460,0
|
|
20240103,180900,15822744250,7460,7460,7460,7460,0
|
|
20240103,180800,15822744250,7460,7460,7460,7460,105248
|
|
20240103,180700,15822744250,7460,7460,7460,7460,0
|
|
20240103,180600,15822744250,7460,7460,7460,7460,0
|
|
20240103,180500,15822744250,7460,7460,7460,7460,0
|
|
20240103,180400,15822744250,7460,7460,7460,7460,0
|
|
20240103,180300,15822744250,7460,7460,7460,7460,0
|
|
20240103,180200,15822744250,7460,7460,7460,7460,0
|
|
20240103,180100,15822744250,7460,7460,7460,7460,0
|
|
20240103,180000,15822744250,7460,7460,7460,7460,0
|
|
20240103,175900,15822744250,7460,7460,7460,7460,0
|
|
20240103,175800,15822744250,7460,7460,7460,7460,0
|
|
20240103,175700,15822744250,7460,7460,7460,7460,0
|
|
20240103,175600,15822744250,7460,7460,7460,7460,0
|
|
20240103,175500,15822744250,7460,7460,7460,7460,0
|
|
20240103,175400,15822744250,7460,7460,7460,7460,0
|
|
20240103,175300,15822744250,7460,7460,7460,7460,0
|
|
20240103,175200,15822744250,7460,7460,7460,7460,0
|
|
20240103,175100,15822744250,7460,7460,7460,7460,0
|
|
20240103,175000,15822744250,7460,7460,7460,7460,0
|
|
20240103,174900,15822744250,7460,7460,7460,7460,0
|
|
20240103,174800,15822744250,7460,7460,7460,7460,0
|
|
20240103,174700,15822744250,7460,7460,7460,7460,0
|
|
20240103,174600,15822744250,7460,7460,7460,7460,0
|
|
20240103,174500,15822744250,7460,7460,7460,7460,0
|
|
20240103,174400,15822744250,7460,7460,7460,7460,0
|
|
20240103,174300,15822744250,7460,7460,7460,7460,0
|
|
20240103,174200,15822744250,7460,7460,7460,7460,0
|
|
20240103,174100,15822744250,7460,7460,7460,7460,0
|
|
20240103,174000,15822744250,7460,7460,7460,7460,0
|
|
20240103,173900,15822744250,7460,7460,7460,7460,0
|
|
20240103,173800,15822744250,7460,7460,7460,7460,105248
|
|
20240103,173700,15822744250,7460,7460,7460,7460,0
|
|
20240103,173600,15822744250,7460,7460,7460,7460,0
|
|
20240103,173500,15822744250,7460,7460,7460,7460,0
|
|
20240103,173400,15822744250,7460,7460,7460,7460,0
|
|
20240103,173300,15822744250,7460,7460,7460,7460,0
|
|
20240103,173200,15822744250,7460,7460,7460,7460,0
|
|
20240103,173100,15822744250,7460,7460,7460,7460,0
|
|
20240103,173000,15822744250,7460,7460,7460,7460,0
|
|
20240103,172900,15822744250,7460,7460,7460,7460,0
|
|
20240103,172800,15822744250,7460,7460,7460,7460,0
|
|
20240103,172700,15822744250,7460,7460,7460,7460,0
|
|
20240103,172600,15822744250,7460,7460,7460,7460,0
|
|
20240103,172500,15822744250,7460,7460,7460,7460,0
|
|
20240103,172400,15822744250,7460,7460,7460,7460,0
|
|
20240103,172300,15822744250,7460,7460,7460,7460,0
|
|
20240103,172200,15822744250,7460,7460,7460,7460,0
|
|
20240103,172100,15822744250,7460,7460,7460,7460,0
|
|
20240103,172000,15822744250,7460,7460,7460,7460,0
|
|
20240103,171900,15822744250,7460,7460,7460,7460,0
|
|
20240103,171800,15822744250,7460,7460,7460,7460,0
|
|
20240103,171700,15822744250,7460,7460,7460,7460,0
|
|
20240103,171600,15822744250,7460,7460,7460,7460,0
|
|
20240103,171500,15822744250,7460,7460,7460,7460,0
|
|
20240103,171400,15822744250,7460,7460,7460,7460,0
|
|
20240103,171300,15822744250,7460,7460,7460,7460,0
|
|
20240103,171200,15822744250,7460,7460,7460,7460,0
|
|
20240103,171100,15822744250,7460,7460,7460,7460,0
|
|
20240103,171000,15822744250,7460,7460,7460,7460,0
|
|
20240103,170900,15822744250,7460,7460,7460,7460,0
|
|
20240103,170800,15822744250,7460,7460,7460,7460,105248
|
|
20240103,170700,15822744250,7460,7460,7460,7460,0
|
|
20240103,170600,15822744250,7460,7460,7460,7460,0
|
|
20240103,170500,15822744250,7460,7460,7460,7460,0
|
|
20240103,170400,15822744250,7460,7460,7460,7460,0
|
|
20240103,170300,15822744250,7460,7460,7460,7460,0
|
|
20240103,170200,15822744250,7460,7460,7460,7460,0
|
|
20240103,170100,15822744250,7460,7460,7460,7460,0
|
|
20240103,170000,15822744250,7460,7460,7460,7460,0
|
|
20240103,165900,15822744250,7460,7460,7460,7460,0
|
|
20240103,165800,15822744250,7460,7460,7460,7460,0
|
|
20240103,165700,15822744250,7460,7460,7460,7460,0
|
|
20240103,165600,15822744250,7460,7460,7460,7460,0
|
|
20240103,165500,15822744250,7460,7460,7460,7460,0
|
|
20240103,165400,15822744250,7460,7460,7460,7460,0
|
|
20240103,165300,15822744250,7460,7460,7460,7460,0
|
|
20240103,165200,15822744250,7460,7460,7460,7460,0
|
|
20240103,165100,15822744250,7460,7460,7460,7460,0
|
|
20240103,165000,15822744250,7460,7460,7460,7460,0
|
|
20240103,164900,15822744250,7460,7460,7460,7460,0
|
|
20240103,164800,15822744250,7460,7460,7460,7460,0
|
|
20240103,164700,15822744250,7460,7460,7460,7460,0
|
|
20240103,164600,15822744250,7460,7460,7460,7460,0
|
|
20240103,164500,15822744250,7460,7460,7460,7460,0
|
|
20240103,164400,15822744250,7460,7460,7460,7460,0
|
|
20240103,164300,15822744250,7460,7460,7460,7460,0
|
|
20240103,164200,15822744250,7460,7460,7460,7460,0
|
|
20240103,164100,15822744250,7460,7460,7460,7460,0
|
|
20240103,164000,15822744250,7460,7460,7460,7460,0
|
|
20240103,163900,15822744250,7460,7460,7460,7460,0
|
|
20240103,163800,15822744250,7460,7460,7460,7460,105248
|
|
20240103,163700,15822744250,7460,7460,7460,7460,0
|
|
20240103,163600,15822744250,7460,7460,7460,7460,0
|
|
20240103,163500,15822744250,7460,7460,7460,7460,0
|
|
20240103,163400,15822744250,7460,7460,7460,7460,0
|
|
20240103,163300,15822744250,7460,7460,7460,7460,0
|
|
20240103,163200,15822744250,7460,7460,7460,7460,0
|
|
20240103,163100,15822744250,7460,7460,7460,7460,0
|
|
20240103,163000,15822744250,7460,7460,7460,7460,0
|
|
20240103,162900,15822744250,7460,7460,7460,7460,0
|
|
20240103,162800,15822744250,7460,7460,7460,7460,0
|
|
20240103,162700,15822744250,7460,7460,7460,7460,0
|
|
20240103,162600,15822744250,7460,7460,7460,7460,0
|
|
20240103,162500,15822744250,7460,7460,7460,7460,0
|
|
20240103,162400,15822744250,7460,7460,7460,7460,0
|
|
20240103,162300,15822744250,7460,7460,7460,7460,0
|
|
20240103,162200,15822744250,7460,7460,7460,7460,0
|
|
20240103,162100,15822744250,7460,7460,7460,7460,0
|
|
20240103,162000,15822744250,7460,7460,7460,7460,0
|
|
20240103,161900,15822744250,7460,7460,7460,7460,0
|
|
20240103,161800,15822744250,7460,7460,7460,7460,0
|
|
20240103,161700,15822744250,7460,7460,7460,7460,0
|
|
20240103,161600,15822744250,7460,7460,7460,7460,0
|
|
20240103,161500,15822744250,7460,7460,7460,7460,0
|
|
20240103,161400,15822744250,7460,7460,7460,7460,0
|
|
20240103,161300,15822744250,7460,7460,7460,7460,0
|
|
20240103,161200,15822744250,7460,7460,7460,7460,0
|
|
20240103,161100,15822744250,7460,7460,7460,7460,0
|
|
20240103,161000,15822744250,7460,7460,7460,7460,0
|
|
20240103,160900,15822744250,7460,7460,7460,7460,0
|
|
20240103,160800,15822744250,7460,7460,7460,7460,105248
|
|
20240103,160700,15822744250,7460,7460,7460,7460,0
|
|
20240103,160600,15822744250,7460,7460,7460,7460,0
|
|
20240103,160500,15822744250,7460,7460,7460,7460,0
|
|
20240103,160400,15822744250,7460,7460,7460,7460,0
|
|
20240103,160300,15822744250,7460,7460,7460,7460,0
|
|
20240103,160200,15822744250,7460,7460,7460,7460,0
|
|
20240103,160100,15822744250,7460,7460,7460,7460,0
|
|
20240103,160000,15822744250,7460,7460,7460,7460,0
|
|
20240103,155900,15822744250,7460,7460,7460,7460,0
|
|
20240103,155800,15822744250,7460,7460,7460,7460,0
|
|
20240103,155700,15822744250,7460,7460,7460,7460,0
|
|
20240103,155600,15822744250,7460,7460,7460,7460,0
|
|
20240103,155500,15822744250,7460,7460,7460,7460,0
|
|
20240103,155400,15822744250,7460,7460,7460,7460,0
|
|
20240103,155300,15822744250,7460,7460,7460,7460,0
|
|
20240103,155200,15822744250,7460,7460,7460,7460,0
|
|
20240103,155100,15822744250,7460,7460,7460,7460,0
|
|
20240103,155000,15822744250,7460,7460,7460,7460,0
|
|
20240103,154900,15822744250,7460,7460,7460,7460,0
|
|
20240103,154800,15822744250,7460,7460,7460,7460,0
|
|
20240103,154700,15822744250,7460,7460,7460,7460,0
|
|
20240103,154600,15822744250,7460,7460,7460,7460,0
|
|
20240103,154500,15822744250,7460,7460,7460,7460,0
|
|
20240103,154400,15822744250,7460,7460,7460,7460,0
|
|
20240103,154300,15822744250,7460,7460,7460,7460,0
|
|
20240103,154200,15822744250,7460,7460,7460,7460,0
|
|
20240103,154100,15822744250,7460,7460,7460,7460,0
|
|
20240103,154000,15822744250,7460,7460,7460,7460,0
|
|
20240103,153900,15822744250,7460,7460,7460,7460,0
|
|
20240103,153800,15822744250,7460,7460,7460,7460,105248
|
|
20240103,153700,15822744250,7460,7460,7460,7460,0
|
|
20240103,153600,15822744250,7460,7460,7460,7460,0
|
|
20240103,153500,15822744250,7460,7460,7460,7460,0
|
|
20240103,153400,15822744250,7460,7460,7460,7460,0
|
|
20240103,153300,15822744250,7460,7460,7460,7460,0
|
|
20240103,153200,15822744250,7460,7460,7460,7460,0
|
|
20240103,153100,15822744250,7460,7460,7460,7460,0
|
|
20240103,153000,15822744250,7460,7460,7460,7460,105248
|
|
20240103,152900,15037594170,7420,7420,7420,7420,0
|
|
20240103,152800,15037594170,7420,7420,7420,7420,0
|
|
20240103,152700,15037594170,7420,7420,7420,7420,0
|
|
20240103,152600,15037594170,7420,7420,7420,7420,0
|
|
20240103,152500,15037594170,7420,7420,7420,7420,0
|
|
20240103,152400,15037594170,7420,7420,7420,7420,0
|
|
20240103,152300,15037594170,7420,7420,7420,7420,0
|
|
20240103,152200,15037594170,7420,7420,7420,7420,0
|
|
20240103,152100,15037594170,7420,7420,7420,7420,0
|
|
20240103,152000,15037594170,7420,7420,7420,7420,0
|
|
20240103,151900,15037594170,7420,7300,7440,7290,74696
|
|
20240103,151800,14486701560,7290,7320,7340,7290,31212
|
|
20240103,151700,14258404100,7320,7350,7350,7300,26489
|
|
20240103,151600,14064361000,7340,7340,7360,7330,35157
|
|
20240103,151500,13806047170,7330,7270,7350,7250,42849
|
|
20240103,151400,13493365080,7260,7320,7350,7260,37943
|
|
20240103,151300,13216170200,7300,7350,7410,7280,118647
|
|
20240103,151200,12342165850,7350,7310,7360,7290,52007
|
|
20240103,151100,11960862950,7310,7260,7320,7260,65778
|
|
20240103,151000,11481078020,7260,7260,7270,7240,16700
|
|
20240103,150900,11359801400,7260,7230,7260,7230,9990
|
|
20240103,150800,11287377430,7240,7250,7270,7200,27179
|
|
20240103,150700,11090864840,7260,7230,7280,7220,48487
|
|
20240103,150600,10739098350,7240,7210,7240,7200,22663
|
|
20240103,150500,10575381930,7210,7230,7230,7200,21519
|
|
20240103,150400,10420085830,7220,7160,7230,7160,44828
|
|
20240103,150300,10097530510,7170,7180,7180,7160,8685
|
|
20240103,150200,10035231490,7180,7170,7200,7170,32915
|
|
20240103,150100,9798734800,7160,7140,7170,7140,22598
|
|
20240103,150000,9637026110,7140,7140,7170,7130,52117
|
|
20240103,145900,9264469420,7140,7120,7140,7120,19335
|
|
20240103,145800,9126676250,7120,7100,7120,7090,11692
|
|
20240103,145700,9043603580,7100,7090,7100,7090,1094
|
|
20240103,145600,9035837150,7090,7090,7100,7090,2481
|
|
20240103,145500,9018235560,7100,7110,7110,7100,2865
|
|
20240103,145400,8997892700,7100,7090,7110,7090,14705
|
|
20240103,145300,8893538060,7090,7080,7090,7080,1375
|
|
20240103,145200,8883802050,7080,7090,7090,7080,517
|
|
20240103,145100,8880138020,7090,7080,7090,7080,2781
|
|
20240103,145000,8860444060,7080,7080,7080,7070,3814
|
|
20240103,144900,8833449500,7070,7080,7080,7070,1826
|
|
20240103,144800,8820521680,7080,7080,7090,7080,272
|
|
20240103,144700,8818595890,7080,7090,7090,7080,2117
|
|
20240103,144600,8803597860,7090,7080,7090,7080,307
|
|
20240103,144500,8801421720,7080,7090,7090,7080,657
|
|
20240103,144400,8796766400,7080,7090,7090,7080,1629
|
|
20240103,144300,8785231930,7080,7080,7090,7080,1687
|
|
20240103,144200,8773282460,7080,7080,7090,7080,1516
|
|
20240103,144100,8762548940,7080,7070,7080,7060,2662
|
|
20240103,144000,8743722720,7060,7060,7060,7060,4314
|
|
20240103,143900,8713265880,7060,7080,7080,7060,2559
|
|
20240103,143800,8695172990,7080,7090,7090,7070,3227
|
|
20240103,143700,8672325280,7080,7080,7080,7080,1528
|
|
20240103,143600,8661507040,7080,7090,7090,7070,4851
|
|
20240103,143500,8627169800,7080,7090,7090,7080,2295
|
|
20240103,143400,8610909850,7090,7100,7100,7080,3979
|
|
20240103,143300,8582683110,7100,7100,7100,7090,2966
|
|
20240103,143200,8561634310,7100,7100,7100,7090,4320
|
|
20240103,143100,8530963000,7100,7100,7100,7100,1765
|
|
20240103,143000,8518431500,7100,7090,7100,7080,2935
|
|
20240103,142900,8497620010,7090,7090,7090,7080,1565
|
|
20240103,142800,8486526590,7090,7080,7090,7080,1694
|
|
20240103,142700,8474524230,7090,7070,7090,7070,2353
|
|
20240103,142600,8457861510,7070,7100,7100,7070,3704
|
|
20240103,142500,8431614910,7090,7110,7110,7090,3922
|
|
20240103,142400,8403773970,7100,7090,7110,7090,18232
|
|
20240103,142300,8274321650,7090,7080,7090,7070,5227
|
|
20240103,142200,8237303300,7070,7080,7080,7070,2460
|
|
20240103,142100,8219888610,7080,7090,7100,7070,16363
|
|
20240103,142000,8104010740,7090,7090,7100,7090,6200
|
|
20240103,141900,8060050570,7090,7090,7100,7090,6955
|
|
20240103,141800,8010739200,7090,7090,7100,7080,5150
|
|
20240103,141700,7974225180,7090,7090,7090,7070,6277
|
|
20240103,141600,7929760730,7090,7080,7100,7070,18048
|
|
20240103,141500,7801824110,7080,7070,7090,7070,16384
|
|
20240103,141400,7685829550,7070,7060,7080,7060,15396
|
|
20240103,141300,7577048250,7050,7040,7060,7040,9062
|
|
20240103,141200,7513182950,7040,7030,7040,7030,323
|
|
20240103,141100,7510909680,7030,7020,7040,7020,1959
|
|
20240103,141000,7497133480,7010,7010,7020,7010,1382
|
|
20240103,140900,7487435560,7000,7010,7020,7000,1890
|
|
20240103,140800,7474200760,7010,7010,7020,7010,2037
|
|
20240103,140700,7459921340,7010,7010,7010,7010,220
|
|
20240103,140600,7458379140,7010,7020,7020,7010,964
|
|
20240103,140500,7451615740,7020,7020,7030,7020,409
|
|
20240103,140400,7448743430,7020,7020,7020,7020,1602
|
|
20240103,140300,7437497390,7020,7020,7020,7020,1563
|
|
20240103,140200,7426525130,7020,7030,7030,7020,380
|
|
20240103,140100,7423854840,7030,7030,7030,7010,521
|
|
20240103,140000,7420195800,7030,7020,7030,7020,66
|
|
20240103,135900,7419731910,7010,7030,7030,7010,86
|
|
20240103,135800,7419128830,7030,7030,7040,7010,517
|
|
20240103,135700,7415493980,7030,7030,7030,7020,995
|
|
20240103,135600,7408503150,7030,7030,7030,7030,302
|
|
20240103,135500,7406380090,7030,7040,7040,7030,283
|
|
20240103,135400,7404389390,7040,7030,7040,7030,462
|
|
20240103,135300,7401136960,7030,7030,7030,7010,1861
|
|
20240103,135200,7388063800,7030,7030,7030,7030,775
|
|
20240103,135100,7382615550,7040,7040,7040,7020,1799
|
|
20240103,135000,7369971470,7030,7040,7040,7030,421
|
|
20240103,134900,7367007880,7040,7040,7040,7030,139
|
|
20240103,134800,7366029330,7040,7030,7040,7030,1183
|
|
20240103,134700,7357701580,7030,7010,7030,7010,1804
|
|
20240103,134600,7345038010,7010,7010,7020,7010,3048
|
|
20240103,134500,7323669930,7010,7020,7020,7010,1253
|
|
20240103,134400,7314875230,7020,7030,7030,7020,921
|
|
20240103,134300,7308401040,7030,7020,7030,7020,294
|
|
20240103,134200,7306336040,7020,7020,7020,7020,465
|
|
20240103,134100,7303071740,7020,7020,7020,7020,490
|
|
20240103,134000,7299631940,7030,7020,7030,7010,599
|
|
20240103,133900,7295423600,7020,7020,7020,7010,1258
|
|
20240103,133800,7286592480,7020,7020,7030,7020,1616
|
|
20240103,133700,7275247500,7020,7020,7030,7020,264
|
|
20240103,133600,7273394100,7020,7030,7040,7020,5721
|
|
20240103,133500,7233194290,7040,7040,7050,7030,1549
|
|
20240103,133400,7222289360,7050,7060,7060,7050,2021
|
|
20240103,133300,7208040970,7060,7050,7060,7040,627
|
|
20240103,133200,7203618490,7040,7040,7050,7030,2358
|
|
20240103,133100,7187008210,7040,7050,7050,7030,533
|
|
20240103,133000,7183254350,7050,7040,7050,7040,1279
|
|
20240103,132900,7174244560,7040,7040,7040,7040,1228
|
|
20240103,132800,7165599440,7030,7050,7050,7030,626
|
|
20240103,132700,7161194360,7050,7040,7060,7040,5445
|
|
20240103,132600,7122834570,7040,7060,7070,7040,8386
|
|
20240103,132500,7063699580,7060,7050,7070,7050,7718
|
|
20240103,132400,7009226010,7050,7040,7050,7040,4599
|
|
20240103,132300,6976806360,7040,7040,7040,7030,2176
|
|
20240103,132200,6961492860,7040,7030,7050,7030,2885
|
|
20240103,132100,6941182740,7040,7050,7050,7030,3130
|
|
20240103,132000,6919137070,7050,7040,7050,7040,1683
|
|
20240103,131900,6907284350,7050,7040,7050,7040,7277
|
|
20240103,131800,6856031500,7030,7010,7030,7010,11082
|
|
20240103,131700,6778207370,7010,7000,7010,7000,1384
|
|
20240103,131600,6768515260,7010,7010,7010,7010,309
|
|
20240103,131500,6766349170,7010,7020,7020,7010,761
|
|
20240103,131400,6761011640,7020,7010,7020,7010,560
|
|
20240103,131300,6757084930,7010,7010,7010,7010,988
|
|
20240103,131200,6750159050,7010,7010,7010,7000,203
|
|
20240103,131100,6748737520,7000,7010,7010,7000,420
|
|
20240103,131000,6745795200,7010,7000,7010,7000,815
|
|
20240103,130900,6740090040,7000,7010,7010,7000,2238
|
|
20240103,130800,6724422540,7010,7000,7010,7000,736
|
|
20240103,130700,6719266370,7000,7000,7010,7000,1459
|
|
20240103,130600,6709046320,7000,7000,7000,6990,3442
|
|
20240103,130500,6684952620,7000,7010,7010,7000,1117
|
|
20240103,130400,6677122460,7020,7020,7020,7010,1828
|
|
20240103,130300,6664290910,7010,7020,7020,7010,2067
|
|
20240103,130200,6649791670,7020,7020,7020,7010,704
|
|
20240103,130100,6644851770,7020,7020,7020,7020,691
|
|
20240103,130000,6640000950,7010,7000,7020,7000,2050
|
|
20240103,125900,6625624830,7010,7010,7020,7000,3255
|
|
20240103,125800,6602794580,7010,7000,7010,7000,238
|
|
20240103,125700,6601126580,7010,7010,7010,7000,446
|
|
20240103,125600,6598000200,7020,7000,7020,7000,551
|
|
20240103,125500,6594138180,7020,7020,7020,7010,2400
|
|
20240103,125400,6577312690,7020,6990,7020,6990,5908
|
|
20240103,125300,6535947320,6990,6970,6990,6970,5994
|
|
20240103,125200,6494061970,6980,6960,6980,6960,1119
|
|
20240103,125100,6486267010,6960,6960,6970,6960,1324
|
|
20240103,125000,6477047990,6970,6960,6970,6960,498
|
|
20240103,124900,6473579890,6960,6960,6970,6960,241
|
|
20240103,124800,6471902270,6950,6950,6950,6950,323
|
|
20240103,124700,6469657420,6950,6970,6970,6950,1048
|
|
20240103,124600,6462353620,6970,6950,6970,6940,702
|
|
20240103,124500,6457480380,6950,6950,6970,6940,5653
|
|
20240103,124400,6418239160,6950,6960,6960,6950,8735
|
|
20240103,124300,6357530250,6950,6970,6970,6950,1539
|
|
20240103,124200,6346825630,6970,6970,6970,6960,243
|
|
20240103,124100,6345131930,6960,6960,6970,6950,321
|
|
20240103,124000,6342898860,6960,6960,6960,6960,909
|
|
20240103,123900,6336572220,6970,6960,6970,6960,1750
|
|
20240103,123800,6324390100,6970,6970,6970,6960,774
|
|
20240103,123700,6319001360,6970,6970,6970,6970,214
|
|
20240103,123600,6317509780,6970,6970,6980,6960,1422
|
|
20240103,123500,6307608950,6970,6980,6980,6970,249
|
|
20240103,123400,6305872780,6970,6970,6970,6960,704
|
|
20240103,123300,6300966670,6970,6970,6970,6970,100
|
|
20240103,123200,6300269670,6970,6980,6980,6970,251
|
|
20240103,123100,6298519070,6970,6980,6980,6970,929
|
|
20240103,123000,6292041720,6970,6980,6990,6970,2306
|
|
20240103,122900,6275945670,6970,6980,6980,6970,575
|
|
20240103,122800,6271935830,6980,6980,6980,6970,466
|
|
20240103,122700,6268683160,6980,6960,6980,6950,381
|
|
20240103,122600,6266029680,6950,6960,6960,6950,696
|
|
20240103,122500,6261192470,6950,6960,6960,6950,339
|
|
20240103,122400,6258833530,6960,6960,6960,6960,364
|
|
20240103,122300,6256300090,6960,6960,6960,6950,862
|
|
20240103,122200,6250304910,6950,6960,6960,6950,2257
|
|
20240103,122100,6234612430,6980,6980,6980,6980,115
|
|
20240103,122000,6233809730,6980,6960,6980,6960,674
|
|
20240103,121900,6229117210,6960,6960,6960,6960,632
|
|
20240103,121800,6224718490,6960,6980,6980,6960,1087
|
|
20240103,121700,6217144770,6970,6980,6980,6970,993
|
|
20240103,121600,6210216480,6990,6980,6990,6980,338
|
|
20240103,121500,6207856820,6980,6990,6990,6980,378
|
|
20240103,121400,6205215710,6990,6990,6990,6990,125
|
|
20240103,121300,6204341960,6990,6980,6990,6970,294
|
|
20240103,121200,6202287960,6990,6990,6990,6980,594
|
|
20240103,121100,6198140040,6990,6990,6990,6980,1141
|
|
20240103,121000,6190172280,6990,6990,6990,6990,251
|
|
20240103,120900,6188417790,6990,6980,7000,6980,352
|
|
20240103,120800,6185957220,6980,6980,6990,6970,637
|
|
20240103,120700,6181512160,6980,6980,6980,6980,71
|
|
20240103,120600,6181016580,6980,6990,6990,6980,216
|
|
20240103,120500,6179508260,6990,6970,6990,6970,998
|
|
20240103,120400,6172545640,6970,6970,6970,6950,7763
|
|
20240103,120300,6118542220,6970,6960,6970,6950,1180
|
|
20240103,120200,6110337330,6960,6970,6970,6960,1351
|
|
20240103,120100,6100923230,6960,6970,6970,6960,3695
|
|
20240103,120000,6075204930,6960,6970,6970,6960,253
|
|
20240103,115900,6073444020,6960,6970,6970,6960,711
|
|
20240103,115800,6068495440,6970,6960,6970,6960,210
|
|
20240103,115700,6067031960,6950,6960,6960,6950,8246
|
|
20240103,115600,6009708240,6950,6980,6980,6950,790
|
|
20240103,115500,6004211730,6960,6980,6980,6960,729
|
|
20240103,115400,5999135330,6980,6970,6980,6960,5353
|
|
20240103,115300,5961852310,6980,6980,6980,6980,3
|
|
20240103,115200,5961831370,6970,6980,6980,6970,594
|
|
20240103,115100,5957686470,6980,6980,6980,6980,569
|
|
20240103,115000,5953714850,6980,6980,6980,6970,269
|
|
20240103,114900,5951839240,6980,6990,6990,6980,2363
|
|
20240103,114800,5935342540,6990,7000,7000,6990,792
|
|
20240103,114700,5929800560,7000,6990,7000,6990,180
|
|
20240103,114600,5928540620,6990,6990,6990,6990,203
|
|
20240103,114500,5927121650,7000,7000,7000,6980,2718
|
|
20240103,114400,5908125690,6990,6990,7000,6990,275
|
|
20240103,114300,5906202240,6990,7000,7010,6990,424
|
|
20240103,114200,5903234820,6990,7000,7000,6990,879
|
|
20240103,114100,5897088570,7000,7010,7010,6990,232
|
|
20240103,114000,5895463970,7010,7010,7010,7010,625
|
|
20240103,113900,5891082720,7000,7000,7010,7000,261
|
|
20240103,113800,5889254140,7000,6990,7000,6990,182
|
|
20240103,113700,5887980540,6990,6990,7000,6960,5373
|
|
20240103,113600,5850557050,6980,7000,7010,6980,132
|
|
20240103,113500,5849632900,6970,7010,7010,6960,10215
|
|
20240103,113400,5778458580,6980,7020,7020,6980,10076
|
|
20240103,113300,5707947470,7020,7030,7030,7020,423
|
|
20240103,113200,5704974780,7030,7030,7030,7020,641
|
|
20240103,113100,5700471390,7030,7030,7040,7020,8128
|
|
20240103,113000,5643318740,7030,6990,7030,6990,8150
|
|
20240103,112900,5586089570,7010,6980,7010,6980,6330
|
|
20240103,112800,5541770630,6980,6980,6980,6980,4800
|
|
20240103,112700,5508266630,6980,6990,7000,6980,1574
|
|
20240103,112600,5497275710,6990,6990,6990,6990,1669
|
|
20240103,112500,5485609400,6990,7000,7000,6990,552
|
|
20240103,112400,5481748130,7000,7000,7000,6990,755
|
|
20240103,112300,5476469790,7000,7000,7000,7000,580
|
|
20240103,112200,5472409790,7000,7000,7000,6990,743
|
|
20240103,112100,5467208800,7000,7000,7000,7000,420
|
|
20240103,112000,5464268800,7000,7000,7000,7000,517
|
|
20240103,111900,5460649800,7000,7010,7010,7000,322
|
|
20240103,111800,5458395780,7000,7010,7010,7000,453
|
|
20240103,111700,5455223550,7000,6990,7010,6990,1998
|
|
20240103,111600,5441244460,7000,7000,7000,6990,355
|
|
20240103,111500,5438760080,7000,6990,7000,6990,221
|
|
20240103,111400,5437215080,6990,6990,6990,6980,1507
|
|
20240103,111300,5426682150,6990,6990,6990,6980,388
|
|
20240103,111200,5423972030,6980,6990,6990,6980,180
|
|
20240103,111100,5422714300,6990,6990,7000,6990,292
|
|
20240103,111000,5420672550,6990,6990,6990,6990,316
|
|
20240103,110900,5418463710,6990,6990,6990,6990,879
|
|
20240103,110800,5412319500,6990,6990,7000,6980,843
|
|
20240103,110700,5406431430,6990,7000,7000,6980,1159
|
|
20240103,110600,5398327730,7000,6990,7000,6990,202
|
|
20240103,110500,5396913850,6970,6970,6970,6960,1414
|
|
20240103,110400,5387059990,6970,7000,7000,6970,593
|
|
20240103,110300,5382924680,7010,7000,7010,6970,3443
|
|
20240103,110200,5358872810,7000,7000,7010,7000,288
|
|
20240103,110100,5356855780,7000,7010,7010,7000,502
|
|
20240103,110000,5353340370,7010,7000,7010,7000,554
|
|
20240103,105900,5349457530,7000,7000,7010,7000,527
|
|
20240103,105800,5345768500,7000,7000,7000,6990,241
|
|
20240103,105700,5344082410,7000,6980,7010,6980,14168
|
|
20240103,105600,5244932510,6980,6980,6990,6980,1134
|
|
20240103,105500,5237014510,6980,7000,7000,6980,2282
|
|
20240103,105400,5221081100,6990,6990,6990,6990,1004
|
|
20240103,105300,5214063140,6990,7010,7020,6990,1441
|
|
20240103,105200,5203965550,7010,7010,7020,7010,204
|
|
20240103,105100,5202534830,7010,6980,7010,6980,157
|
|
20240103,105000,5201436420,6980,6980,7020,6980,1606
|
|
20240103,104900,5190202310,6980,7010,7010,6980,7969
|
|
20240103,104800,5134441790,7010,7000,7020,7000,563
|
|
20240103,104700,5130495330,7000,7010,7010,7000,1957
|
|
20240103,104600,5116781380,7010,7010,7020,7010,942
|
|
20240103,104500,5110177300,7010,7010,7020,7000,1422
|
|
20240103,104400,5100209030,7020,7010,7020,7010,694
|
|
20240103,104300,5095342070,7020,7020,7020,7010,193
|
|
20240103,104200,5093987510,7000,7010,7010,7000,961
|
|
20240103,104100,5087253920,7010,6990,7010,6990,1002
|
|
20240103,104000,5080249900,6990,7000,7010,6990,4051
|
|
20240103,103900,5051910260,7000,7010,7020,7000,3109
|
|
20240103,103800,5030123330,7010,7020,7020,7010,1023
|
|
20240103,103700,5022943320,7020,7020,7030,7010,1289
|
|
20240103,103600,5013894510,7010,7000,7010,7000,938
|
|
20240103,103500,5007325750,7000,7000,7010,7000,1786
|
|
20240103,103400,4994821990,7000,7020,7020,7000,1343
|
|
20240103,103300,4985410660,7020,7020,7020,7020,758
|
|
20240103,103200,4980089500,7020,7030,7030,7020,718
|
|
20240103,103100,4975049040,7030,7030,7040,7030,1823
|
|
20240103,103000,4962232240,7030,7030,7040,7030,885
|
|
20240103,102900,4956008300,7020,7020,7030,7020,1929
|
|
20240103,102800,4942457980,7020,7030,7040,7020,1500
|
|
20240103,102700,4931912550,7030,7020,7040,7020,3175
|
|
20240103,102600,4909605840,7020,7010,7020,7000,1215
|
|
20240103,102500,4901094980,7000,7000,7020,7000,12
|
|
20240103,102400,4901010900,7030,7020,7030,6990,3573
|
|
20240103,102300,4875994540,7010,7000,7010,7000,1236
|
|
20240103,102200,4867332480,7000,7020,7020,7000,2539
|
|
20240103,102100,4849535050,7030,7010,7030,7010,1128
|
|
20240103,102000,4841617670,7020,7020,7030,7010,4145
|
|
20240103,101900,4812510890,7030,7000,7030,7000,4115
|
|
20240103,101800,4783612420,7000,6990,7000,6980,2400
|
|
20240103,101700,4766834670,6990,6980,6990,6970,1568
|
|
20240103,101600,4755880180,6980,6970,6980,6970,1923
|
|
20240103,101500,4742474120,6970,6960,6970,6960,554
|
|
20240103,101400,4738615470,6960,6970,6970,6960,1888
|
|
20240103,101300,4725460680,6970,6980,6990,6970,1667
|
|
20240103,101200,4713824250,6990,6980,6990,6970,1120
|
|
20240103,101100,4705996460,6980,6980,6980,6960,1070
|
|
20240103,101000,4698537660,6990,7000,7000,6960,3874
|
|
20240103,100900,4671502390,6960,6980,7000,6960,2476
|
|
20240103,100800,4654237610,6990,6960,6990,6960,1310
|
|
20240103,100700,4645110840,6960,6930,6960,6930,5238
|
|
20240103,100600,4608799740,6930,6950,6950,6930,8800
|
|
20240103,100500,4547754160,6940,6980,6990,6940,23745
|
|
20240103,100400,4382307840,6980,6980,6990,6980,2405
|
|
20240103,100300,4365512210,6990,7000,7000,6980,3821
|
|
20240103,100200,4338811310,6990,6990,7000,6990,2559
|
|
20240103,100100,4320912620,7000,6990,7000,6980,7499
|
|
20240103,100000,4268516670,6990,6990,7000,6980,10600
|
|
20240103,095900,4194457370,6990,7010,7010,6990,7121
|
|
20240103,095800,4144615550,7020,7040,7050,7020,2685
|
|
20240103,095700,4125741130,7040,7030,7040,7030,2691
|
|
20240103,095600,4106805040,7040,7030,7040,7020,2723
|
|
20240103,095500,4087667250,7030,7030,7040,7020,3340
|
|
20240103,095400,4064181910,7040,6990,7040,6980,7915
|
|
20240103,095300,4008775040,6990,6990,7000,6990,4367
|
|
20240103,095200,3978241590,7000,7010,7010,6990,3858
|
|
20240103,095100,3951238540,7000,7020,7030,7000,27912
|
|
20240103,095000,3755702960,7020,7030,7030,7020,4403
|
|
20240103,094900,3724787910,7030,7030,7040,7020,3706
|
|
20240103,094800,3698744610,7030,7050,7050,7030,4916
|
|
20240103,094700,3664173460,7050,7030,7050,7030,4104
|
|
20240103,094600,3635312110,7040,7050,7060,7040,5266
|
|
20240103,094500,3598197110,7050,7060,7060,7050,4182
|
|
20240103,094400,3568693590,7060,7060,7070,7050,930
|
|
20240103,094300,3562127240,7060,7060,7060,7050,1718
|
|
20240103,094200,3549999090,7050,7090,7090,7040,6942
|
|
20240103,094100,3500919880,7090,7070,7090,7060,3526
|
|
20240103,094000,3475960410,7070,7080,7090,7060,4530
|
|
20240103,093900,3443891710,7080,7050,7080,7050,10707
|
|
20240103,093800,3368253940,7050,7050,7060,7040,1575
|
|
20240103,093700,3357149950,7050,7050,7060,7050,4139
|
|
20240103,093600,3327954540,7040,7010,7040,7010,9201
|
|
20240103,093500,3263396080,7020,7010,7020,7000,3166
|
|
20240103,093400,3241206170,7010,7010,7020,7000,4545
|
|
20240103,093300,3209347650,7020,7020,7030,7000,8643
|
|
20240103,093200,3148745650,7020,7060,7060,7020,19008
|
|
20240103,093100,3014915270,7060,7060,7080,7050,10175
|
|
20240103,093000,2943077570,7060,7080,7090,7050,18924
|
|
20240103,092900,2809345780,7090,7080,7100,7070,22001
|
|
20240103,092800,2653415260,7080,7090,7090,7050,19569
|
|
20240103,092700,2515078130,7090,7080,7100,7060,25867
|
|
20240103,092600,2331942950,7070,7070,7110,7060,28647
|
|
20240103,092500,2128906840,7070,7060,7070,7050,20543
|
|
20240103,092400,1983879210,7060,7010,7070,7010,35099
|
|
20240103,092300,1736700620,7010,6970,7010,6960,8926
|
|
20240103,092200,1674356820,6960,6940,6960,6940,2817
|
|
20240103,092100,1654770870,6940,6960,6970,6940,2563
|
|
20240103,092000,1636941650,6960,6950,6970,6950,1063
|
|
20240103,091900,1629541850,6950,6970,6970,6930,12138
|
|
20240103,091800,1545087970,6970,7010,7010,6970,7819
|
|
20240103,091700,1490465350,7010,7000,7010,7000,4991
|
|
20240103,091600,1455511970,7000,7010,7010,7000,8170
|
|
20240103,091500,1398289570,7010,7010,7020,6960,28420
|
|
20240103,091400,1199676860,7000,6990,7030,6980,20593
|
|
20240103,091300,1055368670,6990,6980,7000,6970,17972
|
|
20240103,091200,929874270,6970,6950,6980,6920,8850
|
|
20240103,091100,868398160,6940,6930,6940,6910,5726
|
|
20240103,091000,828737510,6930,6910,6940,6900,5734
|
|
20240103,090900,789026230,6900,6900,6900,6890,5934
|
|
20240103,090800,748081640,6900,6920,6930,6890,11889
|
|
20240103,090700,665985860,6930,6920,6930,6920,1021
|
|
20240103,090600,658915480,6920,6920,6930,6910,6441
|
|
20240103,090500,614361370,6910,6900,6940,6900,14375
|
|
20240103,090400,514945750,6910,6900,6910,6880,7347
|
|
20240103,090300,464300270,6900,6850,6900,6850,6959
|
|
20240103,090200,416408810,6850,6830,6860,6820,7775
|
|
20240103,090100,363241400,6830,6840,6850,6820,20068
|
|
20240103,090000,226130670,6840,6850,6880,6840,28751
|