730 lines
36 KiB
CSV
730 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,210700,5895421920,6690,6690,6690,6690,34265
|
|
20240115,210600,5895421920,6690,6690,6690,6690,0
|
|
20240115,210500,5895421920,6690,6690,6690,6690,0
|
|
20240115,210400,5895421920,6690,6690,6690,6690,0
|
|
20240115,210300,5895421920,6690,6690,6690,6690,0
|
|
20240115,210200,5895421920,6690,6690,6690,6690,0
|
|
20240115,210100,5895421920,6690,6690,6690,6690,0
|
|
20240115,210000,5895421920,6690,6690,6690,6690,0
|
|
20240115,205900,5895421920,6690,6690,6690,6690,0
|
|
20240115,205800,5895421920,6690,6690,6690,6690,0
|
|
20240115,205700,5895421920,6690,6690,6690,6690,0
|
|
20240115,205600,5895421920,6690,6690,6690,6690,0
|
|
20240115,205500,5895421920,6690,6690,6690,6690,0
|
|
20240115,205400,5895421920,6690,6690,6690,6690,0
|
|
20240115,205300,5895421920,6690,6690,6690,6690,0
|
|
20240115,205200,5895421920,6690,6690,6690,6690,0
|
|
20240115,205100,5895421920,6690,6690,6690,6690,0
|
|
20240115,205000,5895421920,6690,6690,6690,6690,0
|
|
20240115,204900,5895421920,6690,6690,6690,6690,0
|
|
20240115,204800,5895421920,6690,6690,6690,6690,0
|
|
20240115,204700,5895421920,6690,6690,6690,6690,0
|
|
20240115,204600,5895421920,6690,6690,6690,6690,0
|
|
20240115,204500,5895421920,6690,6690,6690,6690,0
|
|
20240115,204400,5895421920,6690,6690,6690,6690,0
|
|
20240115,204300,5895421920,6690,6690,6690,6690,0
|
|
20240115,204200,5895421920,6690,6690,6690,6690,0
|
|
20240115,204100,5895421920,6690,6690,6690,6690,0
|
|
20240115,204000,5895421920,6690,6690,6690,6690,0
|
|
20240115,203900,5895421920,6690,6690,6690,6690,0
|
|
20240115,203800,5895421920,6690,6690,6690,6690,0
|
|
20240115,203700,5895421920,6690,6690,6690,6690,34265
|
|
20240115,203600,5895421920,6690,6690,6690,6690,0
|
|
20240115,203500,5895421920,6690,6690,6690,6690,0
|
|
20240115,203400,5895421920,6690,6690,6690,6690,0
|
|
20240115,203300,5895421920,6690,6690,6690,6690,0
|
|
20240115,203200,5895421920,6690,6690,6690,6690,0
|
|
20240115,203100,5895421920,6690,6690,6690,6690,0
|
|
20240115,203000,5895421920,6690,6690,6690,6690,0
|
|
20240115,202900,5895421920,6690,6690,6690,6690,0
|
|
20240115,202800,5895421920,6690,6690,6690,6690,0
|
|
20240115,202700,5895421920,6690,6690,6690,6690,0
|
|
20240115,202600,5895421920,6690,6690,6690,6690,0
|
|
20240115,202500,5895421920,6690,6690,6690,6690,0
|
|
20240115,202400,5895421920,6690,6690,6690,6690,0
|
|
20240115,202300,5895421920,6690,6690,6690,6690,0
|
|
20240115,202200,5895421920,6690,6690,6690,6690,0
|
|
20240115,202100,5895421920,6690,6690,6690,6690,0
|
|
20240115,202000,5895421920,6690,6690,6690,6690,0
|
|
20240115,201900,5895421920,6690,6690,6690,6690,0
|
|
20240115,201800,5895421920,6690,6690,6690,6690,0
|
|
20240115,201700,5895421920,6690,6690,6690,6690,0
|
|
20240115,201600,5895421920,6690,6690,6690,6690,0
|
|
20240115,201500,5895421920,6690,6690,6690,6690,0
|
|
20240115,201400,5895421920,6690,6690,6690,6690,0
|
|
20240115,201300,5895421920,6690,6690,6690,6690,0
|
|
20240115,201200,5895421920,6690,6690,6690,6690,0
|
|
20240115,201100,5895421920,6690,6690,6690,6690,0
|
|
20240115,201000,5895421920,6690,6690,6690,6690,0
|
|
20240115,200900,5895421920,6690,6690,6690,6690,0
|
|
20240115,200800,5895421920,6690,6690,6690,6690,0
|
|
20240115,200700,5895421920,6690,6690,6690,6690,34265
|
|
20240115,200600,5895421920,6690,6690,6690,6690,0
|
|
20240115,200500,5895421920,6690,6690,6690,6690,0
|
|
20240115,200400,5895421920,6690,6690,6690,6690,0
|
|
20240115,200300,5895421920,6690,6690,6690,6690,0
|
|
20240115,200200,5895421920,6690,6690,6690,6690,0
|
|
20240115,200100,5895421920,6690,6690,6690,6690,0
|
|
20240115,200000,5895421920,6690,6690,6690,6690,0
|
|
20240115,195900,5895421920,6690,6690,6690,6690,0
|
|
20240115,195800,5895421920,6690,6690,6690,6690,0
|
|
20240115,195700,5895421920,6690,6690,6690,6690,0
|
|
20240115,195600,5895421920,6690,6690,6690,6690,0
|
|
20240115,195500,5895421920,6690,6690,6690,6690,0
|
|
20240115,195400,5895421920,6690,6690,6690,6690,0
|
|
20240115,195300,5895421920,6690,6690,6690,6690,0
|
|
20240115,195200,5895421920,6690,6690,6690,6690,0
|
|
20240115,195100,5895421920,6690,6690,6690,6690,0
|
|
20240115,195000,5895421920,6690,6690,6690,6690,0
|
|
20240115,194900,5895421920,6690,6690,6690,6690,0
|
|
20240115,194800,5895421920,6690,6690,6690,6690,0
|
|
20240115,194700,5895421920,6690,6690,6690,6690,0
|
|
20240115,194600,5895421920,6690,6690,6690,6690,0
|
|
20240115,194500,5895421920,6690,6690,6690,6690,0
|
|
20240115,194400,5895421920,6690,6690,6690,6690,0
|
|
20240115,194300,5895421920,6690,6690,6690,6690,0
|
|
20240115,194200,5895421920,6690,6690,6690,6690,0
|
|
20240115,194100,5895421920,6690,6690,6690,6690,0
|
|
20240115,194000,5895421920,6690,6690,6690,6690,0
|
|
20240115,193900,5895421920,6690,6690,6690,6690,0
|
|
20240115,193800,5895421920,6690,6690,6690,6690,0
|
|
20240115,193700,5895421920,6690,6690,6690,6690,34265
|
|
20240115,193600,5895421920,6690,6690,6690,6690,0
|
|
20240115,193500,5895421920,6690,6690,6690,6690,0
|
|
20240115,193400,5895421920,6690,6690,6690,6690,0
|
|
20240115,193300,5895421920,6690,6690,6690,6690,0
|
|
20240115,193200,5895421920,6690,6690,6690,6690,0
|
|
20240115,193100,5895421920,6690,6690,6690,6690,0
|
|
20240115,193000,5895421920,6690,6690,6690,6690,0
|
|
20240115,192900,5895421920,6690,6690,6690,6690,0
|
|
20240115,192800,5895421920,6690,6690,6690,6690,0
|
|
20240115,192700,5895421920,6690,6690,6690,6690,0
|
|
20240115,192600,5895421920,6690,6690,6690,6690,0
|
|
20240115,192500,5895421920,6690,6690,6690,6690,0
|
|
20240115,192400,5895421920,6690,6690,6690,6690,0
|
|
20240115,192300,5895421920,6690,6690,6690,6690,0
|
|
20240115,192200,5895421920,6690,6690,6690,6690,0
|
|
20240115,192100,5895421920,6690,6690,6690,6690,0
|
|
20240115,192000,5895421920,6690,6690,6690,6690,0
|
|
20240115,191900,5895421920,6690,6690,6690,6690,0
|
|
20240115,191800,5895421920,6690,6690,6690,6690,0
|
|
20240115,191700,5895421920,6690,6690,6690,6690,0
|
|
20240115,191600,5895421920,6690,6690,6690,6690,0
|
|
20240115,191500,5895421920,6690,6690,6690,6690,0
|
|
20240115,191400,5895421920,6690,6690,6690,6690,0
|
|
20240115,191300,5895421920,6690,6690,6690,6690,0
|
|
20240115,191200,5895421920,6690,6690,6690,6690,0
|
|
20240115,191100,5895421920,6690,6690,6690,6690,0
|
|
20240115,191000,5895421920,6690,6690,6690,6690,0
|
|
20240115,190900,5895421920,6690,6690,6690,6690,0
|
|
20240115,190800,5895421920,6690,6690,6690,6690,0
|
|
20240115,190700,5895421920,6690,6690,6690,6690,34265
|
|
20240115,190600,5895421920,6690,6690,6690,6690,0
|
|
20240115,190500,5895421920,6690,6690,6690,6690,0
|
|
20240115,190400,5895421920,6690,6690,6690,6690,0
|
|
20240115,190300,5895421920,6690,6690,6690,6690,0
|
|
20240115,190200,5895421920,6690,6690,6690,6690,0
|
|
20240115,190100,5895421920,6690,6690,6690,6690,0
|
|
20240115,190000,5895421920,6690,6690,6690,6690,0
|
|
20240115,185900,5895421920,6690,6690,6690,6690,0
|
|
20240115,185800,5895421920,6690,6690,6690,6690,0
|
|
20240115,185700,5895421920,6690,6690,6690,6690,0
|
|
20240115,185600,5895421920,6690,6690,6690,6690,0
|
|
20240115,185500,5895421920,6690,6690,6690,6690,0
|
|
20240115,185400,5895421920,6690,6690,6690,6690,0
|
|
20240115,185300,5895421920,6690,6690,6690,6690,0
|
|
20240115,185200,5895421920,6690,6690,6690,6690,0
|
|
20240115,185100,5895421920,6690,6690,6690,6690,0
|
|
20240115,185000,5895421920,6690,6690,6690,6690,0
|
|
20240115,184900,5895421920,6690,6690,6690,6690,0
|
|
20240115,184800,5895421920,6690,6690,6690,6690,0
|
|
20240115,184700,5895421920,6690,6690,6690,6690,0
|
|
20240115,184600,5895421920,6690,6690,6690,6690,0
|
|
20240115,184500,5895421920,6690,6690,6690,6690,0
|
|
20240115,184400,5895421920,6690,6690,6690,6690,0
|
|
20240115,184300,5895421920,6690,6690,6690,6690,0
|
|
20240115,184200,5895421920,6690,6690,6690,6690,0
|
|
20240115,184100,5895421920,6690,6690,6690,6690,0
|
|
20240115,184000,5895421920,6690,6690,6690,6690,0
|
|
20240115,183900,5895421920,6690,6690,6690,6690,0
|
|
20240115,183800,5895421920,6690,6690,6690,6690,0
|
|
20240115,183700,5895421920,6690,6690,6690,6690,34265
|
|
20240115,183600,5895421920,6690,6690,6690,6690,0
|
|
20240115,183500,5895421920,6690,6690,6690,6690,0
|
|
20240115,183400,5895421920,6690,6690,6690,6690,0
|
|
20240115,183300,5895421920,6690,6690,6690,6690,0
|
|
20240115,183200,5895421920,6690,6690,6690,6690,0
|
|
20240115,183100,5895421920,6690,6690,6690,6690,0
|
|
20240115,183000,5895421920,6690,6690,6690,6690,0
|
|
20240115,182900,5895421920,6690,6690,6690,6690,0
|
|
20240115,182800,5895421920,6690,6690,6690,6690,0
|
|
20240115,182700,5895421920,6690,6690,6690,6690,0
|
|
20240115,182600,5895421920,6690,6690,6690,6690,0
|
|
20240115,182500,5895421920,6690,6690,6690,6690,0
|
|
20240115,182400,5895421920,6690,6690,6690,6690,0
|
|
20240115,182300,5895421920,6690,6690,6690,6690,0
|
|
20240115,182200,5895421920,6690,6690,6690,6690,0
|
|
20240115,182100,5895421920,6690,6690,6690,6690,0
|
|
20240115,182000,5895421920,6690,6690,6690,6690,0
|
|
20240115,181900,5895421920,6690,6690,6690,6690,0
|
|
20240115,181800,5895421920,6690,6690,6690,6690,0
|
|
20240115,181700,5895421920,6690,6690,6690,6690,0
|
|
20240115,181600,5895421920,6690,6690,6690,6690,0
|
|
20240115,181500,5895421920,6690,6690,6690,6690,0
|
|
20240115,181400,5895421920,6690,6690,6690,6690,0
|
|
20240115,181300,5895421920,6690,6690,6690,6690,0
|
|
20240115,181200,5895421920,6690,6690,6690,6690,0
|
|
20240115,181100,5895421920,6690,6690,6690,6690,0
|
|
20240115,181000,5895421920,6690,6690,6690,6690,0
|
|
20240115,180900,5895421920,6690,6690,6690,6690,0
|
|
20240115,180800,5895421920,6690,6690,6690,6690,0
|
|
20240115,180700,5895421920,6690,6690,6690,6690,34265
|
|
20240115,180600,5895421920,6690,6690,6690,6690,0
|
|
20240115,180500,5895421920,6690,6690,6690,6690,0
|
|
20240115,180400,5895421920,6690,6690,6690,6690,0
|
|
20240115,180300,5895421920,6690,6690,6690,6690,0
|
|
20240115,180200,5895421920,6690,6690,6690,6690,0
|
|
20240115,180100,5895421920,6690,6690,6690,6690,0
|
|
20240115,180000,5895421920,6690,6690,6690,6690,0
|
|
20240115,175900,5895421920,6690,6690,6690,6690,0
|
|
20240115,175800,5895421920,6690,6690,6690,6690,0
|
|
20240115,175700,5895421920,6690,6690,6690,6690,0
|
|
20240115,175600,5895421920,6690,6690,6690,6690,0
|
|
20240115,175500,5895421920,6690,6690,6690,6690,0
|
|
20240115,175400,5895421920,6690,6690,6690,6690,0
|
|
20240115,175300,5895421920,6690,6690,6690,6690,0
|
|
20240115,175200,5895421920,6690,6690,6690,6690,0
|
|
20240115,175100,5895421920,6690,6690,6690,6690,0
|
|
20240115,175000,5895421920,6690,6690,6690,6690,0
|
|
20240115,174900,5895421920,6690,6690,6690,6690,0
|
|
20240115,174800,5895421920,6690,6690,6690,6690,0
|
|
20240115,174700,5895421920,6690,6690,6690,6690,0
|
|
20240115,174600,5895421920,6690,6690,6690,6690,0
|
|
20240115,174500,5895421920,6690,6690,6690,6690,0
|
|
20240115,174400,5895421920,6690,6690,6690,6690,0
|
|
20240115,174300,5895421920,6690,6690,6690,6690,0
|
|
20240115,174200,5895421920,6690,6690,6690,6690,0
|
|
20240115,174100,5895421920,6690,6690,6690,6690,0
|
|
20240115,174000,5895421920,6690,6690,6690,6690,0
|
|
20240115,173900,5895421920,6690,6690,6690,6690,0
|
|
20240115,173800,5895421920,6690,6690,6690,6690,0
|
|
20240115,173700,5895421920,6690,6690,6690,6690,34265
|
|
20240115,173600,5895421920,6690,6690,6690,6690,0
|
|
20240115,173500,5895421920,6690,6690,6690,6690,0
|
|
20240115,173400,5895421920,6690,6690,6690,6690,0
|
|
20240115,173300,5895421920,6690,6690,6690,6690,0
|
|
20240115,173200,5895421920,6690,6690,6690,6690,0
|
|
20240115,173100,5895421920,6690,6690,6690,6690,0
|
|
20240115,173000,5895421920,6690,6690,6690,6690,0
|
|
20240115,172900,5895421920,6690,6690,6690,6690,0
|
|
20240115,172800,5895421920,6690,6690,6690,6690,0
|
|
20240115,172700,5895421920,6690,6690,6690,6690,0
|
|
20240115,172600,5895421920,6690,6690,6690,6690,0
|
|
20240115,172500,5895421920,6690,6690,6690,6690,0
|
|
20240115,172400,5895421920,6690,6690,6690,6690,0
|
|
20240115,172300,5895421920,6690,6690,6690,6690,0
|
|
20240115,172200,5895421920,6690,6690,6690,6690,0
|
|
20240115,172100,5895421920,6690,6690,6690,6690,0
|
|
20240115,172000,5895421920,6690,6690,6690,6690,0
|
|
20240115,171900,5895421920,6690,6690,6690,6690,0
|
|
20240115,171800,5895421920,6690,6690,6690,6690,0
|
|
20240115,171700,5895421920,6690,6690,6690,6690,0
|
|
20240115,171600,5895421920,6690,6690,6690,6690,0
|
|
20240115,171500,5895421920,6690,6690,6690,6690,0
|
|
20240115,171400,5895421920,6690,6690,6690,6690,0
|
|
20240115,171300,5895421920,6690,6690,6690,6690,0
|
|
20240115,171200,5895421920,6690,6690,6690,6690,0
|
|
20240115,171100,5895421920,6690,6690,6690,6690,0
|
|
20240115,171000,5895421920,6690,6690,6690,6690,0
|
|
20240115,170900,5895421920,6690,6690,6690,6690,0
|
|
20240115,170800,5895421920,6690,6690,6690,6690,0
|
|
20240115,170700,5895421920,6690,6690,6690,6690,34265
|
|
20240115,170600,5895421920,6690,6690,6690,6690,0
|
|
20240115,170500,5895421920,6690,6690,6690,6690,0
|
|
20240115,170400,5895421920,6690,6690,6690,6690,0
|
|
20240115,170300,5895421920,6690,6690,6690,6690,0
|
|
20240115,170200,5895421920,6690,6690,6690,6690,0
|
|
20240115,170100,5895421920,6690,6690,6690,6690,0
|
|
20240115,170000,5895421920,6690,6690,6690,6690,0
|
|
20240115,165900,5895421920,6690,6690,6690,6690,0
|
|
20240115,165800,5895421920,6690,6690,6690,6690,0
|
|
20240115,165700,5895421920,6690,6690,6690,6690,0
|
|
20240115,165600,5895421920,6690,6690,6690,6690,0
|
|
20240115,165500,5895421920,6690,6690,6690,6690,0
|
|
20240115,165400,5895421920,6690,6690,6690,6690,0
|
|
20240115,165300,5895421920,6690,6690,6690,6690,0
|
|
20240115,165200,5895421920,6690,6690,6690,6690,0
|
|
20240115,165100,5895421920,6690,6690,6690,6690,0
|
|
20240115,165000,5895421920,6690,6690,6690,6690,0
|
|
20240115,164900,5895421920,6690,6690,6690,6690,0
|
|
20240115,164800,5895421920,6690,6690,6690,6690,0
|
|
20240115,164700,5895421920,6690,6690,6690,6690,0
|
|
20240115,164600,5895421920,6690,6690,6690,6690,0
|
|
20240115,164500,5895421920,6690,6690,6690,6690,0
|
|
20240115,164400,5895421920,6690,6690,6690,6690,0
|
|
20240115,164300,5895421920,6690,6690,6690,6690,0
|
|
20240115,164200,5895421920,6690,6690,6690,6690,0
|
|
20240115,164100,5895421920,6690,6690,6690,6690,0
|
|
20240115,164000,5895421920,6690,6690,6690,6690,0
|
|
20240115,163900,5895421920,6690,6690,6690,6690,0
|
|
20240115,163800,5895421920,6690,6690,6690,6690,0
|
|
20240115,163700,5895421920,6690,6690,6690,6690,34265
|
|
20240115,163600,5895421920,6690,6690,6690,6690,0
|
|
20240115,163500,5895421920,6690,6690,6690,6690,0
|
|
20240115,163400,5895421920,6690,6690,6690,6690,0
|
|
20240115,163300,5895421920,6690,6690,6690,6690,0
|
|
20240115,163200,5895421920,6690,6690,6690,6690,0
|
|
20240115,163100,5895421920,6690,6690,6690,6690,0
|
|
20240115,163000,5895421920,6690,6690,6690,6690,0
|
|
20240115,162900,5895421920,6690,6690,6690,6690,0
|
|
20240115,162800,5895421920,6690,6690,6690,6690,0
|
|
20240115,162700,5895421920,6690,6690,6690,6690,0
|
|
20240115,162600,5895421920,6690,6690,6690,6690,0
|
|
20240115,162500,5895421920,6690,6690,6690,6690,0
|
|
20240115,162400,5895421920,6690,6690,6690,6690,0
|
|
20240115,162300,5895421920,6690,6690,6690,6690,0
|
|
20240115,162200,5895421920,6690,6690,6690,6690,0
|
|
20240115,162100,5895421920,6690,6690,6690,6690,0
|
|
20240115,162000,5895421920,6690,6690,6690,6690,0
|
|
20240115,161900,5895421920,6690,6690,6690,6690,0
|
|
20240115,161800,5895421920,6690,6690,6690,6690,0
|
|
20240115,161700,5895421920,6690,6690,6690,6690,0
|
|
20240115,161600,5895421920,6690,6690,6690,6690,0
|
|
20240115,161500,5895421920,6690,6690,6690,6690,0
|
|
20240115,161400,5895421920,6690,6690,6690,6690,0
|
|
20240115,161300,5895421920,6690,6690,6690,6690,0
|
|
20240115,161200,5895421920,6690,6690,6690,6690,0
|
|
20240115,161100,5895421920,6690,6690,6690,6690,0
|
|
20240115,161000,5895421920,6690,6690,6690,6690,0
|
|
20240115,160900,5895421920,6690,6690,6690,6690,0
|
|
20240115,160800,5895421920,6690,6690,6690,6690,0
|
|
20240115,160700,5895421920,6690,6690,6690,6690,34265
|
|
20240115,160600,5895421920,6690,6690,6690,6690,0
|
|
20240115,160500,5895421920,6690,6690,6690,6690,0
|
|
20240115,160400,5895421920,6690,6690,6690,6690,0
|
|
20240115,160300,5895421920,6690,6690,6690,6690,0
|
|
20240115,160200,5895421920,6690,6690,6690,6690,0
|
|
20240115,160100,5895421920,6690,6690,6690,6690,0
|
|
20240115,160000,5895421920,6690,6690,6690,6690,0
|
|
20240115,155900,5895421920,6690,6690,6690,6690,0
|
|
20240115,155800,5895421920,6690,6690,6690,6690,0
|
|
20240115,155700,5895421920,6690,6690,6690,6690,0
|
|
20240115,155600,5895421920,6690,6690,6690,6690,0
|
|
20240115,155500,5895421920,6690,6690,6690,6690,0
|
|
20240115,155400,5895421920,6690,6690,6690,6690,0
|
|
20240115,155300,5895421920,6690,6690,6690,6690,0
|
|
20240115,155200,5895421920,6690,6690,6690,6690,0
|
|
20240115,155100,5895421920,6690,6690,6690,6690,0
|
|
20240115,155000,5895421920,6690,6690,6690,6690,0
|
|
20240115,154900,5895421920,6690,6690,6690,6690,0
|
|
20240115,154800,5895421920,6690,6690,6690,6690,0
|
|
20240115,154700,5895421920,6690,6690,6690,6690,0
|
|
20240115,154600,5895421920,6690,6690,6690,6690,0
|
|
20240115,154500,5895421920,6690,6690,6690,6690,0
|
|
20240115,154400,5895421920,6690,6690,6690,6690,0
|
|
20240115,154300,5895421920,6690,6690,6690,6690,0
|
|
20240115,154200,5895421920,6690,6690,6690,6690,0
|
|
20240115,154100,5895421920,6690,6690,6690,6690,0
|
|
20240115,154000,5895421920,6690,6690,6690,6690,0
|
|
20240115,153900,5895421920,6690,6690,6690,6690,0
|
|
20240115,153800,5895421920,6690,6690,6690,6690,0
|
|
20240115,153700,5895421920,6690,6690,6690,6690,34265
|
|
20240115,153600,5895421920,6690,6690,6690,6690,0
|
|
20240115,153500,5895421920,6690,6690,6690,6690,0
|
|
20240115,153400,5895421920,6690,6690,6690,6690,0
|
|
20240115,153300,5895421920,6690,6690,6690,6690,0
|
|
20240115,153200,5895421920,6690,6690,6690,6690,0
|
|
20240115,153100,5895421920,6690,6690,6690,6690,0
|
|
20240115,153000,5895421920,6690,6690,6690,6690,34265
|
|
20240115,152900,5666189070,6700,6700,6700,6700,0
|
|
20240115,152800,5666189070,6700,6700,6700,6700,0
|
|
20240115,152700,5666189070,6700,6700,6700,6700,0
|
|
20240115,152600,5666189070,6700,6700,6700,6700,0
|
|
20240115,152500,5666189070,6700,6700,6700,6700,0
|
|
20240115,152400,5666189070,6700,6700,6700,6700,0
|
|
20240115,152300,5666189070,6700,6700,6700,6700,0
|
|
20240115,152200,5666189070,6700,6700,6700,6700,0
|
|
20240115,152100,5666189070,6700,6700,6700,6700,0
|
|
20240115,152000,5666189070,6700,6700,6700,6700,0
|
|
20240115,151900,5666189070,6700,6720,6730,6700,9179
|
|
20240115,151800,5604644980,6720,6710,6720,6710,8256
|
|
20240115,151700,5549211520,6710,6730,6730,6710,3843
|
|
20240115,151600,5523394970,6730,6720,6730,6720,1326
|
|
20240115,151500,5514478090,6720,6730,6740,6720,4224
|
|
20240115,151400,5486063010,6730,6740,6740,6730,3359
|
|
20240115,151300,5463453910,6740,6740,6740,6740,144
|
|
20240115,151200,5462483350,6740,6730,6740,6730,2120
|
|
20240115,151100,5448214980,6720,6730,6730,6720,249
|
|
20240115,151000,5446541570,6720,6720,6730,6720,956
|
|
20240115,150900,5440111610,6720,6720,6730,6720,260
|
|
20240115,150800,5438363410,6730,6730,6730,6730,260
|
|
20240115,150700,5436613610,6730,6730,6730,6730,1488
|
|
20240115,150600,5426599370,6730,6730,6740,6730,588
|
|
20240115,150500,5422642110,6730,6720,6730,6720,569
|
|
20240115,150400,5418813490,6720,6720,6730,6710,3059
|
|
20240115,150300,5398282100,6710,6720,6730,6710,943
|
|
20240115,150200,5391942870,6730,6720,6730,6720,1717
|
|
20240115,150100,5380401970,6720,6730,6730,6720,183
|
|
20240115,150000,5379171850,6730,6720,6730,6710,820
|
|
20240115,145900,5373658820,6720,6720,6720,6710,1528
|
|
20240115,145800,5363392430,6720,6720,6720,6710,538
|
|
20240115,145700,5359780950,6710,6720,6720,6710,2511
|
|
20240115,145600,5342928760,6710,6720,6720,6710,94
|
|
20240115,145500,5342297760,6710,6720,6720,6710,992
|
|
20240115,145400,5335640670,6720,6710,6720,6700,2396
|
|
20240115,145300,5319563640,6710,6710,6720,6700,6932
|
|
20240115,145200,5273073950,6700,6710,6720,6700,3587
|
|
20240115,145100,5249024810,6710,6710,6720,6700,4315
|
|
20240115,145000,5220073070,6710,6710,6720,6710,9051
|
|
20240115,144900,5159340800,6710,6720,6720,6710,3075
|
|
20240115,144800,5138699010,6720,6720,6730,6720,1640
|
|
20240115,144700,5127676790,6720,6720,6730,6720,1367
|
|
20240115,144600,5118490450,6720,6740,6740,6710,5322
|
|
20240115,144500,5082727080,6740,6740,6750,6730,1906
|
|
20240115,144400,5069889790,6750,6750,6750,6750,1302
|
|
20240115,144300,5061101290,6750,6750,6750,6750,486
|
|
20240115,144200,5057820790,6750,6750,6750,6750,0
|
|
20240115,144100,5057820790,6750,6760,6780,6750,249
|
|
20240115,144000,5056137260,6760,6760,6760,6760,1
|
|
20240115,143900,5056130500,6760,6760,6760,6760,448
|
|
20240115,143800,5053102020,6760,6780,6780,6760,156
|
|
20240115,143700,5052046410,6790,6780,6790,6780,2121
|
|
20240115,143600,5037666010,6780,6760,6780,6760,588
|
|
20240115,143500,5033680920,6780,6780,6780,6780,911
|
|
20240115,143400,5027504340,6760,6750,6760,6750,2428
|
|
20240115,143300,5011091070,6740,6740,6740,6730,256
|
|
20240115,143200,5009366110,6740,6730,6740,6730,621
|
|
20240115,143100,5005186750,6720,6750,6760,6720,19566
|
|
20240115,143000,4873491610,6750,6770,6780,6750,7708
|
|
20240115,142900,4821423260,6770,6780,6780,6770,206
|
|
20240115,142800,4820028080,6780,6780,6780,6780,29
|
|
20240115,142700,4819831460,6790,6790,6790,6770,456
|
|
20240115,142600,4816739820,6770,6790,6790,6770,1689
|
|
20240115,142500,4805298880,6780,6780,6790,6780,2625
|
|
20240115,142400,4787480310,6780,6780,6790,6780,270
|
|
20240115,142300,4785648190,6780,6780,6790,6780,1005
|
|
20240115,142200,4778834070,6790,6780,6790,6780,2628
|
|
20240115,142100,4761014750,6790,6790,6790,6790,316
|
|
20240115,142000,4758869110,6790,6780,6790,6780,48
|
|
20240115,141900,4758543210,6780,6780,6790,6780,131
|
|
20240115,141800,4757653790,6780,6770,6790,6770,1676
|
|
20240115,141700,4746291080,6770,6770,6770,6770,839
|
|
20240115,141600,4740611050,6770,6770,6780,6760,1580
|
|
20240115,141500,4729914240,6770,6770,6770,6770,237
|
|
20240115,141400,4728309750,6770,6770,6770,6770,397
|
|
20240115,141300,4725622060,6770,6760,6770,6760,168
|
|
20240115,141200,4724485300,6770,6760,6780,6760,1560
|
|
20240115,141100,4713935970,6760,6760,6760,6760,965
|
|
20240115,141000,4707412570,6760,6760,6760,6750,173
|
|
20240115,140900,4706243200,6760,6760,6760,6750,684
|
|
20240115,140800,4701619460,6760,6760,6760,6750,138
|
|
20240115,140700,4700687580,6760,6760,6760,6760,238
|
|
20240115,140600,4699078700,6760,6760,6760,6750,99
|
|
20240115,140500,4698409710,6750,6770,6770,6750,635
|
|
20240115,140400,4694121880,6760,6770,6770,6760,3347
|
|
20240115,140300,4671496030,6770,6760,6770,6760,251
|
|
20240115,140200,4669797760,6760,6760,6760,6760,350
|
|
20240115,140100,4667431760,6770,6760,6770,6760,225
|
|
20240115,140000,4665910510,6760,6770,6770,6760,260
|
|
20240115,135900,4664152310,6770,6770,6770,6760,360
|
|
20240115,135800,4661715120,6770,6770,6770,6760,566
|
|
20240115,135700,4657888300,6760,6770,6770,6760,194
|
|
20240115,135600,4656575220,6770,6770,6770,6770,294
|
|
20240115,135500,4654584840,6760,6770,6770,6760,196
|
|
20240115,135400,4653257930,6770,6770,6780,6760,587
|
|
20240115,135300,4649281470,6770,6760,6770,6760,703
|
|
20240115,135200,4644522360,6760,6760,6760,6750,1168
|
|
20240115,135100,4636629680,6750,6750,6750,6750,244
|
|
20240115,135000,4634982680,6750,6750,6750,6750,189
|
|
20240115,134900,4633706930,6750,6760,6760,6750,171
|
|
20240115,134800,4632552160,6770,6770,6770,6770,87
|
|
20240115,134700,4631963170,6740,6780,6780,6740,2543
|
|
20240115,134600,4614813050,6750,6750,6750,6750,1532
|
|
20240115,134500,4604472050,6750,6740,6750,6740,363
|
|
20240115,134400,4602023800,6740,6740,6750,6740,438
|
|
20240115,134300,4599070300,6730,6750,6750,6730,2482
|
|
20240115,134200,4582348410,6740,6740,6750,6740,830
|
|
20240115,134100,4576753910,6750,6740,6750,6740,679
|
|
20240115,134000,4572176590,6740,6760,6760,6740,669
|
|
20240115,133900,4567664040,6740,6740,6740,6740,525
|
|
20240115,133800,4564125540,6740,6760,6760,6740,3708
|
|
20240115,133700,4539118720,6750,6760,6760,6750,268
|
|
20240115,133600,4537309710,6760,6760,6760,6750,1583
|
|
20240115,133500,4526609790,6760,6770,6770,6760,1075
|
|
20240115,133400,4519339460,6760,6770,6770,6760,250
|
|
20240115,133300,4517648460,6770,6770,6770,6770,69
|
|
20240115,133200,4517181330,6780,6770,6780,6770,26
|
|
20240115,133100,4517005080,6770,6770,6770,6770,64
|
|
20240115,133000,4516571800,6770,6760,6770,6760,4579
|
|
20240115,132900,4485579040,6760,6770,6770,6760,433
|
|
20240115,132800,4482650680,6770,6750,6770,6750,21
|
|
20240115,132700,4482508720,6740,6770,6770,6740,2724
|
|
20240115,132600,4464095430,6770,6760,6770,6750,1201
|
|
20240115,132500,4455974380,6750,6760,6770,6750,839
|
|
20240115,132400,4450303720,6760,6760,6760,6750,1084
|
|
20240115,132300,4442978920,6760,6770,6770,6750,8381
|
|
20240115,132200,4386341960,6770,6780,6790,6770,3434
|
|
20240115,132100,4363080960,6780,6780,6790,6780,2429
|
|
20240115,132000,4346611600,6780,6780,6790,6770,4186
|
|
20240115,131900,4318240120,6780,6790,6800,6770,1701
|
|
20240115,131800,4306711660,6790,6790,6800,6760,2152
|
|
20240115,131700,4292106700,6790,6750,6800,6750,1065
|
|
20240115,131600,4284869570,6750,6790,6800,6750,3095
|
|
20240115,131500,4263905660,6790,6820,6820,6760,7021
|
|
20240115,131400,4216318840,6820,6770,6820,6760,5619
|
|
20240115,131300,4178055480,6770,6790,6830,6770,8775
|
|
20240115,131200,4118486230,6790,6850,6850,6780,3838
|
|
20240115,131100,4092300100,6850,6780,6850,6770,7838
|
|
20240115,131000,4038983060,6780,6750,6780,6750,3640
|
|
20240115,130900,4014389670,6740,6740,6740,6730,1027
|
|
20240115,130800,4007467790,6730,6730,6740,6730,637
|
|
20240115,130700,4003179920,6740,6750,6750,6740,1109
|
|
20240115,130600,3995704710,6740,6760,6760,6740,285
|
|
20240115,130500,3993780900,6760,6740,6760,6740,743
|
|
20240115,130400,3988772820,6750,6750,6750,6740,841
|
|
20240115,130300,3983100570,6750,6750,6750,6750,250
|
|
20240115,130200,3981413070,6750,6750,6750,6750,9
|
|
20240115,130100,3981352320,6760,6750,6760,6750,440
|
|
20240115,130000,3978379060,6750,6740,6750,6740,886
|
|
20240115,125900,3972404190,6750,6730,6750,6730,1433
|
|
20240115,125800,3962747000,6730,6750,6750,6730,1305
|
|
20240115,125700,3953958590,6750,6740,6750,6740,4317
|
|
20240115,125600,3924854000,6740,6750,6750,6740,1749
|
|
20240115,125500,3913055100,6750,6750,6750,6740,3469
|
|
20240115,125400,3889649720,6740,6750,6750,6740,1291
|
|
20240115,125300,3880941270,6740,6750,6750,6740,3143
|
|
20240115,125200,3859730160,6740,6740,6750,6740,197
|
|
20240115,125100,3858401180,6740,6740,6750,6740,1646
|
|
20240115,125000,3847305550,6750,6750,6750,6740,1728
|
|
20240115,124900,3835655790,6750,6750,6760,6740,5973
|
|
20240115,124800,3795340190,6760,6760,6780,6750,2523
|
|
20240115,124700,3778297030,6760,6760,6760,6750,2285
|
|
20240115,124600,3762870430,6760,6780,6780,6750,1905
|
|
20240115,124500,3749999620,6760,6780,6780,6760,5307
|
|
20240115,124400,3714122210,6780,6760,6780,6760,1717
|
|
20240115,124300,3702510940,6770,6770,6770,6760,2175
|
|
20240115,124200,3687793040,6770,6780,6780,6770,1106
|
|
20240115,124100,3680305200,6770,6770,6770,6770,8
|
|
20240115,124000,3680251040,6770,6770,6770,6770,1084
|
|
20240115,123900,3672912360,6780,6760,6780,6760,4332
|
|
20240115,123800,3643567700,6760,6770,6780,6760,8394
|
|
20240115,123700,3586777240,6780,6780,6800,6770,1609
|
|
20240115,123600,3575874590,6780,6780,6780,6770,1816
|
|
20240115,123500,3563575730,6770,6780,6790,6770,1526
|
|
20240115,123400,3553228240,6780,6800,6800,6780,782
|
|
20240115,123300,3547917840,6790,6790,6790,6780,1362
|
|
20240115,123200,3538680220,6800,6780,6800,6770,1937
|
|
20240115,123100,3525547170,6780,6780,6790,6780,1560
|
|
20240115,123000,3514970070,6790,6780,6790,6770,1824
|
|
20240115,122900,3502617740,6790,6780,6790,6780,1461
|
|
20240115,122800,3492711660,6780,6790,6790,6780,371
|
|
20240115,122700,3490196090,6800,6780,6800,6780,1260
|
|
20240115,122600,3481652850,6780,6790,6790,6780,190
|
|
20240115,122500,3480363390,6790,6800,6810,6780,2218
|
|
20240115,122400,3465297910,6810,6790,6810,6780,3015
|
|
20240115,122300,3444821270,6790,6790,6790,6780,187
|
|
20240115,122200,3443553040,6780,6790,6790,6780,1134
|
|
20240115,122100,3435863540,6790,6780,6790,6780,867
|
|
20240115,122000,3429983480,6780,6790,6790,6780,1067
|
|
20240115,121900,3422745410,6780,6780,6780,6780,993
|
|
20240115,121800,3416012870,6780,6780,6780,6770,459
|
|
20240115,121700,3412902270,6780,6790,6790,6770,2140
|
|
20240115,121600,3398392270,6790,6780,6800,6780,1140
|
|
20240115,121500,3390661760,6790,6790,6800,6790,394
|
|
20240115,121400,3387984750,6790,6780,6800,6780,1197
|
|
20240115,121300,3379867550,6780,6810,6810,6780,3011
|
|
20240115,121200,3359452310,6790,6800,6800,6790,1496
|
|
20240115,121100,3349289290,6790,6800,6810,6780,1848
|
|
20240115,121000,3336746000,6810,6790,6810,6790,1154
|
|
20240115,120900,3328907300,6800,6790,6800,6780,2903
|
|
20240115,120800,3309198850,6790,6790,6790,6780,2399
|
|
20240115,120700,3292925430,6790,6790,6800,6790,3053
|
|
20240115,120600,3272190390,6790,6790,6800,6780,5044
|
|
20240115,120500,3237944660,6800,6790,6800,6790,1481
|
|
20240115,120400,3227888410,6790,6790,6800,6790,2016
|
|
20240115,120300,3214188570,6790,6790,6790,6790,1036
|
|
20240115,120200,3207154130,6790,6800,6800,6790,569
|
|
20240115,120100,3203290390,6790,6800,6800,6790,1467
|
|
20240115,120000,3193329340,6790,6790,6800,6790,1048
|
|
20240115,115900,3186211450,6790,6790,6800,6780,1294
|
|
20240115,115800,3177427690,6790,6780,6790,6780,2104
|
|
20240115,115700,3163151890,6790,6790,6790,6790,141
|
|
20240115,115600,3162194500,6790,6790,6790,6780,1585
|
|
20240115,115500,3151442700,6790,6780,6790,6780,1208
|
|
20240115,115400,3143252400,6780,6790,6800,6780,1350
|
|
20240115,115300,3134092230,6800,6800,6810,6790,975
|
|
20240115,115200,3127468260,6800,6790,6800,6780,3140
|
|
20240115,115100,3106136170,6780,6790,6790,6770,2372
|
|
20240115,115000,3090064240,6780,6780,6780,6770,900
|
|
20240115,114900,3083967460,6780,6780,6780,6780,451
|
|
20240115,114800,3080909680,6780,6800,6800,6780,1132
|
|
20240115,114700,3073232920,6800,6780,6800,6780,920
|
|
20240115,114600,3066989410,6780,6780,6780,6780,1045
|
|
20240115,114500,3059904310,6780,6790,6800,6780,1669
|
|
20240115,114400,3048584160,6780,6790,6790,6780,2238
|
|
20240115,114300,3033403740,6790,6790,6790,6780,1128
|
|
20240115,114200,3025751490,6800,6770,6800,6770,1359
|
|
20240115,114100,3016540230,6780,6800,6800,6770,1056
|
|
20240115,114000,3009378420,6800,6760,6800,6760,4261
|
|
20240115,113900,2980526260,6760,6760,6770,6760,814
|
|
20240115,113800,2975020570,6770,6780,6780,6760,10421
|
|
20240115,113700,2904515010,6780,6800,6800,6780,7651
|
|
20240115,113600,2852634820,6790,6790,6810,6790,4203
|
|
20240115,113500,2824096060,6800,6790,6800,6790,842
|
|
20240115,113400,2818378360,6790,6800,6800,6790,599
|
|
20240115,113300,2814308810,6790,6800,6810,6790,2038
|
|
20240115,113200,2800456870,6810,6790,6810,6790,2274
|
|
20240115,113100,2785001680,6800,6800,6810,6790,2304
|
|
20240115,113000,2769333990,6790,6790,6790,6780,2711
|
|
20240115,112900,2750936660,6800,6790,6800,6790,1231
|
|
20240115,112800,2742576910,6790,6800,6800,6790,195
|
|
20240115,112700,2741251310,6800,6800,6800,6790,2007
|
|
20240115,112600,2727611360,6800,6790,6800,6780,1180
|
|
20240115,112500,2719598080,6790,6800,6800,6780,2264
|
|
20240115,112400,2704229880,6800,6780,6800,6780,789
|
|
20240115,112300,2698878800,6780,6780,6780,6770,2350
|
|
20240115,112200,2682950570,6780,6780,6780,6770,10510
|
|
20240115,112100,2611754780,6780,6810,6810,6770,25087
|
|
20240115,112000,2441323230,6810,6820,6820,6810,1130
|
|
20240115,111900,2433626990,6820,6810,6820,6810,685
|
|
20240115,111800,2428961000,6830,6810,6830,6800,1213
|
|
20240115,111700,2420708190,6800,6820,6820,6800,10301
|
|
20240115,111600,2350554790,6810,6820,6820,6810,714
|
|
20240115,111500,2345688820,6820,6840,6840,6810,7096
|
|
20240115,111400,2297298660,6820,6840,6840,6820,4807
|
|
20240115,111300,2264470900,6840,6850,6850,6840,4379
|
|
20240115,111200,2234518340,6840,6840,6840,6840,900
|
|
20240115,111100,2228362340,6850,6850,6850,6840,479
|
|
20240115,111000,2225084700,6850,6850,6850,6840,1130
|
|
20240115,110900,2217355130,6860,6840,6860,6840,1620
|
|
20240115,110800,2206272660,6840,6840,6860,6840,622
|
|
20240115,110700,2202015980,6840,6850,6850,6840,407
|
|
20240115,110600,2199231780,6850,6850,6850,6840,834
|
|
20240115,110500,2193518890,6850,6850,6860,6850,297
|
|
20240115,110400,2191484430,6850,6850,6860,6850,355
|
|
20240115,110300,2189052450,6850,6850,6850,6850,457
|
|
20240115,110200,2185922000,6860,6850,6860,6850,3903
|
|
20240115,110100,2159178550,6840,6840,6840,6840,525
|
|
20240115,110000,2155587550,6840,6830,6840,6830,870
|
|
20240115,105900,2149640760,6830,6830,6840,6830,1268
|
|
20240115,105800,2140978320,6840,6840,6840,6830,301
|
|
20240115,105700,2138921490,6840,6840,6840,6830,516
|
|
20240115,105600,2135395840,6840,6850,6850,6840,3566
|
|
20240115,105500,2111002950,6860,6840,6860,6840,1956
|
|
20240115,105400,2097612270,6840,6840,6850,6840,1133
|
|
20240115,105300,2089860490,6840,6850,6850,6840,4831
|
|
20240115,105200,2056808300,6850,6840,6850,6840,1436
|
|
20240115,105100,2046978610,6840,6840,6850,6840,1204
|
|
20240115,105000,2038737360,6850,6850,6850,6850,3271
|
|
20240115,104900,2016331010,6850,6840,6860,6840,3688
|
|
20240115,104800,1991078760,6840,6860,6860,6840,2009
|
|
20240115,104700,1977317880,6860,6860,6860,6860,1818
|
|
20240115,104600,1964846400,6860,6870,6870,6850,1570
|
|
20240115,104500,1954083170,6870,6850,6870,6850,4491
|
|
20240115,104400,1923306710,6850,6860,6860,6850,894
|
|
20240115,104300,1917180660,6860,6860,6870,6850,4930
|
|
20240115,104200,1883360940,6870,6870,6880,6870,301
|
|
20240115,104100,1881293040,6870,6880,6880,6870,200
|
|
20240115,104000,1879918040,6870,6880,6880,6870,201
|
|
20240115,103900,1878536160,6880,6880,6880,6880,114
|
|
20240115,103800,1877751840,6880,6860,6880,6860,1246
|
|
20240115,103700,1869201750,6860,6880,6880,6860,1008
|
|
20240115,103600,1862276130,6880,6860,6880,6860,162
|
|
20240115,103500,1861163980,6870,6870,6880,6860,1024
|
|
20240115,103400,1854128470,6870,6860,6870,6860,3126
|
|
20240115,103300,1832683110,6870,6870,6870,6860,2523
|
|
20240115,103200,1815373330,6870,6870,6870,6870,1202
|
|
20240115,103100,1807115590,6870,6880,6890,6870,1860
|
|
20240115,103000,1794335620,6880,6880,6880,6880,451
|
|
20240115,102900,1791232740,6890,6870,6890,6860,762
|
|
20240115,102800,1785992230,6870,6870,6870,6860,293
|
|
20240115,102700,1783979520,6870,6870,6870,6870,1089
|
|
20240115,102600,1776498090,6870,6870,6870,6870,1579
|
|
20240115,102500,1765650360,6870,6880,6890,6870,1690
|
|
20240115,102400,1754038040,6870,6890,6890,6870,2947
|
|
20240115,102300,1733757410,6890,6880,6890,6880,451
|
|
20240115,102200,1730654030,6880,6880,6900,6880,160
|
|
20240115,102100,1729553030,6880,6900,6900,6870,3561
|
|
20240115,102000,1705064800,6900,6890,6900,6880,901
|
|
20240115,101900,1698860850,6880,6880,6880,6880,1857
|
|
20240115,101800,1686084690,6880,6900,6900,6880,6230
|
|
20240115,101700,1643167330,6900,6930,6930,6900,999
|
|
20240115,101600,1636274110,6930,6910,6930,6910,1333
|
|
20240115,101500,1627062640,6910,6930,6940,6910,201
|
|
20240115,101400,1625669430,6940,6950,6950,6910,990
|
|
20240115,101300,1618801190,6950,6930,6950,6920,2247
|
|
20240115,101200,1603222600,6920,6910,6920,6910,850
|
|
20240115,101100,1597341610,6910,6920,6920,6910,538
|
|
20240115,101000,1593619750,6920,6920,6920,6890,3884
|
|
20240115,100900,1566837980,6920,6900,6920,6890,4100
|
|
20240115,100800,1538546580,6900,6900,6910,6900,587
|
|
20240115,100700,1534496270,6900,6910,6910,6900,1060
|
|
20240115,100600,1527182250,6900,6920,6920,6900,1934
|
|
20240115,100500,1513824900,6920,6920,6920,6920,379
|
|
20240115,100400,1511202220,6930,6910,6930,6900,404
|
|
20240115,100300,1508410470,6910,6910,6910,6900,475
|
|
20240115,100200,1505130220,6910,6910,6910,6910,327
|
|
20240115,100100,1502870650,6910,6890,6910,6890,1313
|
|
20240115,100000,1493817060,6900,6900,6900,6890,179
|
|
20240115,095900,1492582330,6900,6890,6900,6890,2420
|
|
20240115,095800,1475906640,6890,6900,6900,6890,3005
|
|
20240115,095700,1455177100,6890,6900,6910,6890,3046
|
|
20240115,095600,1434186140,6900,6900,6910,6900,570
|
|
20240115,095500,1430253130,6910,6910,6910,6900,208
|
|
20240115,095400,1428817420,6910,6910,6910,6910,120
|
|
20240115,095300,1427988220,6910,6900,6910,6900,1490
|
|
20240115,095200,1417706320,6910,6910,6910,6910,853
|
|
20240115,095100,1411812090,6910,6930,6930,6910,2916
|
|
20240115,095000,1391641800,6930,6940,6940,6930,3093
|
|
20240115,094900,1370183350,6940,6960,6960,6940,751
|
|
20240115,094800,1364971370,6960,6950,6960,6940,894
|
|
20240115,094700,1358758530,6970,6950,6970,6950,1017
|
|
20240115,094600,1351685850,6950,6940,6950,6940,443
|
|
20240115,094500,1348610870,6940,6940,6950,6940,303
|
|
20240115,094400,1346507050,6940,6950,6950,6930,291
|
|
20240115,094300,1344489180,6930,6940,6950,6930,2950
|
|
20240115,094200,1324040150,6950,6940,6950,6930,925
|
|
20240115,094100,1317623370,6940,6940,6940,6940,548
|
|
20240115,094000,1313820250,6940,6930,6940,6930,437
|
|
20240115,093900,1310789380,6930,6940,6940,6930,184
|
|
20240115,093800,1309512710,6940,6940,6940,6940,1159
|
|
20240115,093700,1301469250,6940,6930,6940,6930,1845
|
|
20240115,093600,1288667550,6930,6910,6930,6910,2755
|
|
20240115,093500,1269610500,6900,6890,6910,6880,5786
|
|
20240115,093400,1229726430,6900,6890,6900,6890,928
|
|
20240115,093300,1223330930,6900,6910,6910,6900,1627
|
|
20240115,093200,1212103400,6910,6930,6930,6910,2568
|
|
20240115,093100,1194344720,6930,6920,6930,6910,1365
|
|
20240115,093000,1184900570,6920,6910,6920,6910,862
|
|
20240115,092900,1178937200,6910,6910,6920,6900,4392
|
|
20240115,092800,1148622050,6910,6900,6910,6900,1216
|
|
20240115,092700,1140227100,6900,6910,6910,6900,726
|
|
20240115,092600,1135217140,6900,6910,6910,6900,1348
|
|
20240115,092500,1125915210,6910,6920,6920,6910,1036
|
|
20240115,092400,1118751290,6920,6890,6920,6890,1766
|
|
20240115,092300,1106546050,6890,6910,6910,6880,6009
|
|
20240115,092200,1065105230,6910,6920,6920,6900,5659
|
|
20240115,092100,1026014650,6920,6970,6970,6920,3921
|
|
20240115,092000,998831840,6960,6940,6960,6930,4213
|
|
20240115,091900,969577760,6940,6940,6940,6930,2278
|
|
20240115,091800,953768800,6940,6910,6940,6890,5386
|
|
20240115,091700,916589130,6910,6900,6910,6900,532
|
|
20240115,091600,912914020,6900,6910,6940,6890,2768
|
|
20240115,091500,893803990,6900,6920,6950,6900,1547
|
|
20240115,091400,883089290,6920,6920,6930,6880,3610
|
|
20240115,091300,858112000,6920,6900,6920,6900,1253
|
|
20240115,091200,849452000,6900,6850,6910,6840,10503
|
|
20240115,091100,777103060,6900,6870,6900,6830,10378
|
|
20240115,091000,705967500,6860,6860,6890,6850,1451
|
|
20240115,090900,696024340,6860,6890,6900,6850,1903
|
|
20240115,090800,682951060,6890,6840,6890,6810,892
|
|
20240115,090700,676817170,6870,6840,6870,6770,21448
|
|
20240115,090600,530733270,6840,6850,6860,6830,13791
|
|
20240115,090500,436227300,6850,6860,6910,6850,6385
|
|
20240115,090400,392410160,6840,6870,6920,6840,15382
|
|
20240115,090300,286619180,6860,6940,6940,6810,12730
|
|
20240115,090200,199181760,6930,6990,7000,6930,6287
|
|
20240115,090100,155397740,6990,6990,7010,6990,1431
|
|
20240115,090000,145385760,6980,7030,7040,6960,13008
|