730 lines
36 KiB
CSV
730 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,210700,8107418870,6870,6870,6870,6870,19026
|
|
20240117,210600,8107418870,6870,6870,6870,6870,0
|
|
20240117,210500,8107418870,6870,6870,6870,6870,0
|
|
20240117,210400,8107418870,6870,6870,6870,6870,0
|
|
20240117,210300,8107418870,6870,6870,6870,6870,0
|
|
20240117,210200,8107418870,6870,6870,6870,6870,0
|
|
20240117,210100,8107418870,6870,6870,6870,6870,0
|
|
20240117,210000,8107418870,6870,6870,6870,6870,0
|
|
20240117,205900,8107418870,6870,6870,6870,6870,0
|
|
20240117,205800,8107418870,6870,6870,6870,6870,0
|
|
20240117,205700,8107418870,6870,6870,6870,6870,0
|
|
20240117,205600,8107418870,6870,6870,6870,6870,0
|
|
20240117,205500,8107418870,6870,6870,6870,6870,0
|
|
20240117,205400,8107418870,6870,6870,6870,6870,0
|
|
20240117,205300,8107418870,6870,6870,6870,6870,0
|
|
20240117,205200,8107418870,6870,6870,6870,6870,0
|
|
20240117,205100,8107418870,6870,6870,6870,6870,0
|
|
20240117,205000,8107418870,6870,6870,6870,6870,0
|
|
20240117,204900,8107418870,6870,6870,6870,6870,0
|
|
20240117,204800,8107418870,6870,6870,6870,6870,0
|
|
20240117,204700,8107418870,6870,6870,6870,6870,0
|
|
20240117,204600,8107418870,6870,6870,6870,6870,0
|
|
20240117,204500,8107418870,6870,6870,6870,6870,0
|
|
20240117,204400,8107418870,6870,6870,6870,6870,0
|
|
20240117,204300,8107418870,6870,6870,6870,6870,0
|
|
20240117,204200,8107418870,6870,6870,6870,6870,0
|
|
20240117,204100,8107418870,6870,6870,6870,6870,0
|
|
20240117,204000,8107418870,6870,6870,6870,6870,0
|
|
20240117,203900,8107418870,6870,6870,6870,6870,0
|
|
20240117,203800,8107418870,6870,6870,6870,6870,0
|
|
20240117,203700,8107418870,6870,6870,6870,6870,19026
|
|
20240117,203600,8107418870,6870,6870,6870,6870,0
|
|
20240117,203500,8107418870,6870,6870,6870,6870,0
|
|
20240117,203400,8107418870,6870,6870,6870,6870,0
|
|
20240117,203300,8107418870,6870,6870,6870,6870,0
|
|
20240117,203200,8107418870,6870,6870,6870,6870,0
|
|
20240117,203100,8107418870,6870,6870,6870,6870,0
|
|
20240117,203000,8107418870,6870,6870,6870,6870,0
|
|
20240117,202900,8107418870,6870,6870,6870,6870,0
|
|
20240117,202800,8107418870,6870,6870,6870,6870,0
|
|
20240117,202700,8107418870,6870,6870,6870,6870,0
|
|
20240117,202600,8107418870,6870,6870,6870,6870,0
|
|
20240117,202500,8107418870,6870,6870,6870,6870,0
|
|
20240117,202400,8107418870,6870,6870,6870,6870,0
|
|
20240117,202300,8107418870,6870,6870,6870,6870,0
|
|
20240117,202200,8107418870,6870,6870,6870,6870,0
|
|
20240117,202100,8107418870,6870,6870,6870,6870,0
|
|
20240117,202000,8107418870,6870,6870,6870,6870,0
|
|
20240117,201900,8107418870,6870,6870,6870,6870,0
|
|
20240117,201800,8107418870,6870,6870,6870,6870,0
|
|
20240117,201700,8107418870,6870,6870,6870,6870,0
|
|
20240117,201600,8107418870,6870,6870,6870,6870,0
|
|
20240117,201500,8107418870,6870,6870,6870,6870,0
|
|
20240117,201400,8107418870,6870,6870,6870,6870,0
|
|
20240117,201300,8107418870,6870,6870,6870,6870,0
|
|
20240117,201200,8107418870,6870,6870,6870,6870,0
|
|
20240117,201100,8107418870,6870,6870,6870,6870,0
|
|
20240117,201000,8107418870,6870,6870,6870,6870,0
|
|
20240117,200900,8107418870,6870,6870,6870,6870,0
|
|
20240117,200800,8107418870,6870,6870,6870,6870,0
|
|
20240117,200700,8107418870,6870,6870,6870,6870,19026
|
|
20240117,200600,8107418870,6870,6870,6870,6870,0
|
|
20240117,200500,8107418870,6870,6870,6870,6870,0
|
|
20240117,200400,8107418870,6870,6870,6870,6870,0
|
|
20240117,200300,8107418870,6870,6870,6870,6870,0
|
|
20240117,200200,8107418870,6870,6870,6870,6870,0
|
|
20240117,200100,8107418870,6870,6870,6870,6870,0
|
|
20240117,200000,8107418870,6870,6870,6870,6870,0
|
|
20240117,195900,8107418870,6870,6870,6870,6870,0
|
|
20240117,195800,8107418870,6870,6870,6870,6870,0
|
|
20240117,195700,8107418870,6870,6870,6870,6870,0
|
|
20240117,195600,8107418870,6870,6870,6870,6870,0
|
|
20240117,195500,8107418870,6870,6870,6870,6870,0
|
|
20240117,195400,8107418870,6870,6870,6870,6870,0
|
|
20240117,195300,8107418870,6870,6870,6870,6870,0
|
|
20240117,195200,8107418870,6870,6870,6870,6870,0
|
|
20240117,195100,8107418870,6870,6870,6870,6870,0
|
|
20240117,195000,8107418870,6870,6870,6870,6870,0
|
|
20240117,194900,8107418870,6870,6870,6870,6870,0
|
|
20240117,194800,8107418870,6870,6870,6870,6870,0
|
|
20240117,194700,8107418870,6870,6870,6870,6870,0
|
|
20240117,194600,8107418870,6870,6870,6870,6870,0
|
|
20240117,194500,8107418870,6870,6870,6870,6870,0
|
|
20240117,194400,8107418870,6870,6870,6870,6870,0
|
|
20240117,194300,8107418870,6870,6870,6870,6870,0
|
|
20240117,194200,8107418870,6870,6870,6870,6870,0
|
|
20240117,194100,8107418870,6870,6870,6870,6870,0
|
|
20240117,194000,8107418870,6870,6870,6870,6870,0
|
|
20240117,193900,8107418870,6870,6870,6870,6870,0
|
|
20240117,193800,8107418870,6870,6870,6870,6870,0
|
|
20240117,193700,8107418870,6870,6870,6870,6870,19026
|
|
20240117,193600,8107418870,6870,6870,6870,6870,0
|
|
20240117,193500,8107418870,6870,6870,6870,6870,0
|
|
20240117,193400,8107418870,6870,6870,6870,6870,0
|
|
20240117,193300,8107418870,6870,6870,6870,6870,0
|
|
20240117,193200,8107418870,6870,6870,6870,6870,0
|
|
20240117,193100,8107418870,6870,6870,6870,6870,0
|
|
20240117,193000,8107418870,6870,6870,6870,6870,0
|
|
20240117,192900,8107418870,6870,6870,6870,6870,0
|
|
20240117,192800,8107418870,6870,6870,6870,6870,0
|
|
20240117,192700,8107418870,6870,6870,6870,6870,0
|
|
20240117,192600,8107418870,6870,6870,6870,6870,0
|
|
20240117,192500,8107418870,6870,6870,6870,6870,0
|
|
20240117,192400,8107418870,6870,6870,6870,6870,0
|
|
20240117,192300,8107418870,6870,6870,6870,6870,0
|
|
20240117,192200,8107418870,6870,6870,6870,6870,0
|
|
20240117,192100,8107418870,6870,6870,6870,6870,0
|
|
20240117,192000,8107418870,6870,6870,6870,6870,0
|
|
20240117,191900,8107418870,6870,6870,6870,6870,0
|
|
20240117,191800,8107418870,6870,6870,6870,6870,0
|
|
20240117,191700,8107418870,6870,6870,6870,6870,0
|
|
20240117,191600,8107418870,6870,6870,6870,6870,0
|
|
20240117,191500,8107418870,6870,6870,6870,6870,0
|
|
20240117,191400,8107418870,6870,6870,6870,6870,0
|
|
20240117,191300,8107418870,6870,6870,6870,6870,0
|
|
20240117,191200,8107418870,6870,6870,6870,6870,0
|
|
20240117,191100,8107418870,6870,6870,6870,6870,0
|
|
20240117,191000,8107418870,6870,6870,6870,6870,0
|
|
20240117,190900,8107418870,6870,6870,6870,6870,0
|
|
20240117,190800,8107418870,6870,6870,6870,6870,0
|
|
20240117,190700,8107418870,6870,6870,6870,6870,19026
|
|
20240117,190600,8107418870,6870,6870,6870,6870,0
|
|
20240117,190500,8107418870,6870,6870,6870,6870,0
|
|
20240117,190400,8107418870,6870,6870,6870,6870,0
|
|
20240117,190300,8107418870,6870,6870,6870,6870,0
|
|
20240117,190200,8107418870,6870,6870,6870,6870,0
|
|
20240117,190100,8107418870,6870,6870,6870,6870,0
|
|
20240117,190000,8107418870,6870,6870,6870,6870,0
|
|
20240117,185900,8107418870,6870,6870,6870,6870,0
|
|
20240117,185800,8107418870,6870,6870,6870,6870,0
|
|
20240117,185700,8107418870,6870,6870,6870,6870,0
|
|
20240117,185600,8107418870,6870,6870,6870,6870,0
|
|
20240117,185500,8107418870,6870,6870,6870,6870,0
|
|
20240117,185400,8107418870,6870,6870,6870,6870,0
|
|
20240117,185300,8107418870,6870,6870,6870,6870,0
|
|
20240117,185200,8107418870,6870,6870,6870,6870,0
|
|
20240117,185100,8107418870,6870,6870,6870,6870,0
|
|
20240117,185000,8107418870,6870,6870,6870,6870,0
|
|
20240117,184900,8107418870,6870,6870,6870,6870,0
|
|
20240117,184800,8107418870,6870,6870,6870,6870,0
|
|
20240117,184700,8107418870,6870,6870,6870,6870,0
|
|
20240117,184600,8107418870,6870,6870,6870,6870,0
|
|
20240117,184500,8107418870,6870,6870,6870,6870,0
|
|
20240117,184400,8107418870,6870,6870,6870,6870,0
|
|
20240117,184300,8107418870,6870,6870,6870,6870,0
|
|
20240117,184200,8107418870,6870,6870,6870,6870,0
|
|
20240117,184100,8107418870,6870,6870,6870,6870,0
|
|
20240117,184000,8107418870,6870,6870,6870,6870,0
|
|
20240117,183900,8107418870,6870,6870,6870,6870,0
|
|
20240117,183800,8107418870,6870,6870,6870,6870,0
|
|
20240117,183700,8107418870,6870,6870,6870,6870,19026
|
|
20240117,183600,8107418870,6870,6870,6870,6870,0
|
|
20240117,183500,8107418870,6870,6870,6870,6870,0
|
|
20240117,183400,8107418870,6870,6870,6870,6870,0
|
|
20240117,183300,8107418870,6870,6870,6870,6870,0
|
|
20240117,183200,8107418870,6870,6870,6870,6870,0
|
|
20240117,183100,8107418870,6870,6870,6870,6870,0
|
|
20240117,183000,8107418870,6870,6870,6870,6870,0
|
|
20240117,182900,8107418870,6870,6870,6870,6870,0
|
|
20240117,182800,8107418870,6870,6870,6870,6870,0
|
|
20240117,182700,8107418870,6870,6870,6870,6870,0
|
|
20240117,182600,8107418870,6870,6870,6870,6870,0
|
|
20240117,182500,8107418870,6870,6870,6870,6870,0
|
|
20240117,182400,8107418870,6870,6870,6870,6870,0
|
|
20240117,182300,8107418870,6870,6870,6870,6870,0
|
|
20240117,182200,8107418870,6870,6870,6870,6870,0
|
|
20240117,182100,8107418870,6870,6870,6870,6870,0
|
|
20240117,182000,8107418870,6870,6870,6870,6870,0
|
|
20240117,181900,8107418870,6870,6870,6870,6870,0
|
|
20240117,181800,8107418870,6870,6870,6870,6870,0
|
|
20240117,181700,8107418870,6870,6870,6870,6870,0
|
|
20240117,181600,8107418870,6870,6870,6870,6870,0
|
|
20240117,181500,8107418870,6870,6870,6870,6870,0
|
|
20240117,181400,8107418870,6870,6870,6870,6870,0
|
|
20240117,181300,8107418870,6870,6870,6870,6870,0
|
|
20240117,181200,8107418870,6870,6870,6870,6870,0
|
|
20240117,181100,8107418870,6870,6870,6870,6870,0
|
|
20240117,181000,8107418870,6870,6870,6870,6870,0
|
|
20240117,180900,8107418870,6870,6870,6870,6870,0
|
|
20240117,180800,8107418870,6870,6870,6870,6870,0
|
|
20240117,180700,8107418870,6870,6870,6870,6870,19026
|
|
20240117,180600,8107418870,6870,6870,6870,6870,0
|
|
20240117,180500,8107418870,6870,6870,6870,6870,0
|
|
20240117,180400,8107418870,6870,6870,6870,6870,0
|
|
20240117,180300,8107418870,6870,6870,6870,6870,0
|
|
20240117,180200,8107418870,6870,6870,6870,6870,0
|
|
20240117,180100,8107418870,6870,6870,6870,6870,0
|
|
20240117,180000,8107418870,6870,6870,6870,6870,0
|
|
20240117,175900,8107418870,6870,6870,6870,6870,0
|
|
20240117,175800,8107418870,6870,6870,6870,6870,0
|
|
20240117,175700,8107418870,6870,6870,6870,6870,0
|
|
20240117,175600,8107418870,6870,6870,6870,6870,0
|
|
20240117,175500,8107418870,6870,6870,6870,6870,0
|
|
20240117,175400,8107418870,6870,6870,6870,6870,0
|
|
20240117,175300,8107418870,6870,6870,6870,6870,0
|
|
20240117,175200,8107418870,6870,6870,6870,6870,0
|
|
20240117,175100,8107418870,6870,6870,6870,6870,0
|
|
20240117,175000,8107418870,6870,6870,6870,6870,0
|
|
20240117,174900,8107418870,6870,6870,6870,6870,0
|
|
20240117,174800,8107418870,6870,6870,6870,6870,0
|
|
20240117,174700,8107418870,6870,6870,6870,6870,0
|
|
20240117,174600,8107418870,6870,6870,6870,6870,0
|
|
20240117,174500,8107418870,6870,6870,6870,6870,0
|
|
20240117,174400,8107418870,6870,6870,6870,6870,0
|
|
20240117,174300,8107418870,6870,6870,6870,6870,0
|
|
20240117,174200,8107418870,6870,6870,6870,6870,0
|
|
20240117,174100,8107418870,6870,6870,6870,6870,0
|
|
20240117,174000,8107418870,6870,6870,6870,6870,0
|
|
20240117,173900,8107418870,6870,6870,6870,6870,0
|
|
20240117,173800,8107418870,6870,6870,6870,6870,0
|
|
20240117,173700,8107418870,6870,6870,6870,6870,19026
|
|
20240117,173600,8107418870,6870,6870,6870,6870,0
|
|
20240117,173500,8107418870,6870,6870,6870,6870,0
|
|
20240117,173400,8107418870,6870,6870,6870,6870,0
|
|
20240117,173300,8107418870,6870,6870,6870,6870,0
|
|
20240117,173200,8107418870,6870,6870,6870,6870,0
|
|
20240117,173100,8107418870,6870,6870,6870,6870,0
|
|
20240117,173000,8107418870,6870,6870,6870,6870,0
|
|
20240117,172900,8107418870,6870,6870,6870,6870,0
|
|
20240117,172800,8107418870,6870,6870,6870,6870,0
|
|
20240117,172700,8107418870,6870,6870,6870,6870,0
|
|
20240117,172600,8107418870,6870,6870,6870,6870,0
|
|
20240117,172500,8107418870,6870,6870,6870,6870,0
|
|
20240117,172400,8107418870,6870,6870,6870,6870,0
|
|
20240117,172300,8107418870,6870,6870,6870,6870,0
|
|
20240117,172200,8107418870,6870,6870,6870,6870,0
|
|
20240117,172100,8107418870,6870,6870,6870,6870,0
|
|
20240117,172000,8107418870,6870,6870,6870,6870,0
|
|
20240117,171900,8107418870,6870,6870,6870,6870,0
|
|
20240117,171800,8107418870,6870,6870,6870,6870,0
|
|
20240117,171700,8107418870,6870,6870,6870,6870,0
|
|
20240117,171600,8107418870,6870,6870,6870,6870,0
|
|
20240117,171500,8107418870,6870,6870,6870,6870,0
|
|
20240117,171400,8107418870,6870,6870,6870,6870,0
|
|
20240117,171300,8107418870,6870,6870,6870,6870,0
|
|
20240117,171200,8107418870,6870,6870,6870,6870,0
|
|
20240117,171100,8107418870,6870,6870,6870,6870,0
|
|
20240117,171000,8107418870,6870,6870,6870,6870,0
|
|
20240117,170900,8107418870,6870,6870,6870,6870,0
|
|
20240117,170800,8107418870,6870,6870,6870,6870,0
|
|
20240117,170700,8107418870,6870,6870,6870,6870,19026
|
|
20240117,170600,8107418870,6870,6870,6870,6870,0
|
|
20240117,170500,8107418870,6870,6870,6870,6870,0
|
|
20240117,170400,8107418870,6870,6870,6870,6870,0
|
|
20240117,170300,8107418870,6870,6870,6870,6870,0
|
|
20240117,170200,8107418870,6870,6870,6870,6870,0
|
|
20240117,170100,8107418870,6870,6870,6870,6870,0
|
|
20240117,170000,8107418870,6870,6870,6870,6870,0
|
|
20240117,165900,8107418870,6870,6870,6870,6870,0
|
|
20240117,165800,8107418870,6870,6870,6870,6870,0
|
|
20240117,165700,8107418870,6870,6870,6870,6870,0
|
|
20240117,165600,8107418870,6870,6870,6870,6870,0
|
|
20240117,165500,8107418870,6870,6870,6870,6870,0
|
|
20240117,165400,8107418870,6870,6870,6870,6870,0
|
|
20240117,165300,8107418870,6870,6870,6870,6870,0
|
|
20240117,165200,8107418870,6870,6870,6870,6870,0
|
|
20240117,165100,8107418870,6870,6870,6870,6870,0
|
|
20240117,165000,8107418870,6870,6870,6870,6870,0
|
|
20240117,164900,8107418870,6870,6870,6870,6870,0
|
|
20240117,164800,8107418870,6870,6870,6870,6870,0
|
|
20240117,164700,8107418870,6870,6870,6870,6870,0
|
|
20240117,164600,8107418870,6870,6870,6870,6870,0
|
|
20240117,164500,8107418870,6870,6870,6870,6870,0
|
|
20240117,164400,8107418870,6870,6870,6870,6870,0
|
|
20240117,164300,8107418870,6870,6870,6870,6870,0
|
|
20240117,164200,8107418870,6870,6870,6870,6870,0
|
|
20240117,164100,8107418870,6870,6870,6870,6870,0
|
|
20240117,164000,8107418870,6870,6870,6870,6870,0
|
|
20240117,163900,8107418870,6870,6870,6870,6870,0
|
|
20240117,163800,8107418870,6870,6870,6870,6870,0
|
|
20240117,163700,8107418870,6870,6870,6870,6870,19026
|
|
20240117,163600,8107418870,6870,6870,6870,6870,0
|
|
20240117,163500,8107418870,6870,6870,6870,6870,0
|
|
20240117,163400,8107418870,6870,6870,6870,6870,0
|
|
20240117,163300,8107418870,6870,6870,6870,6870,0
|
|
20240117,163200,8107418870,6870,6870,6870,6870,0
|
|
20240117,163100,8107418870,6870,6870,6870,6870,0
|
|
20240117,163000,8107418870,6870,6870,6870,6870,0
|
|
20240117,162900,8107418870,6870,6870,6870,6870,0
|
|
20240117,162800,8107418870,6870,6870,6870,6870,0
|
|
20240117,162700,8107418870,6870,6870,6870,6870,0
|
|
20240117,162600,8107418870,6870,6870,6870,6870,0
|
|
20240117,162500,8107418870,6870,6870,6870,6870,0
|
|
20240117,162400,8107418870,6870,6870,6870,6870,0
|
|
20240117,162300,8107418870,6870,6870,6870,6870,0
|
|
20240117,162200,8107418870,6870,6870,6870,6870,0
|
|
20240117,162100,8107418870,6870,6870,6870,6870,0
|
|
20240117,162000,8107418870,6870,6870,6870,6870,0
|
|
20240117,161900,8107418870,6870,6870,6870,6870,0
|
|
20240117,161800,8107418870,6870,6870,6870,6870,0
|
|
20240117,161700,8107418870,6870,6870,6870,6870,0
|
|
20240117,161600,8107418870,6870,6870,6870,6870,0
|
|
20240117,161500,8107418870,6870,6870,6870,6870,0
|
|
20240117,161400,8107418870,6870,6870,6870,6870,0
|
|
20240117,161300,8107418870,6870,6870,6870,6870,0
|
|
20240117,161200,8107418870,6870,6870,6870,6870,0
|
|
20240117,161100,8107418870,6870,6870,6870,6870,0
|
|
20240117,161000,8107418870,6870,6870,6870,6870,0
|
|
20240117,160900,8107418870,6870,6870,6870,6870,0
|
|
20240117,160800,8107418870,6870,6870,6870,6870,0
|
|
20240117,160700,8107418870,6870,6870,6870,6870,19026
|
|
20240117,160600,8107418870,6870,6870,6870,6870,0
|
|
20240117,160500,8107418870,6870,6870,6870,6870,0
|
|
20240117,160400,8107418870,6870,6870,6870,6870,0
|
|
20240117,160300,8107418870,6870,6870,6870,6870,0
|
|
20240117,160200,8107418870,6870,6870,6870,6870,0
|
|
20240117,160100,8107418870,6870,6870,6870,6870,0
|
|
20240117,160000,8107418870,6870,6870,6870,6870,0
|
|
20240117,155900,8107418870,6870,6870,6870,6870,0
|
|
20240117,155800,8107418870,6870,6870,6870,6870,0
|
|
20240117,155700,8107418870,6870,6870,6870,6870,0
|
|
20240117,155600,8107418870,6870,6870,6870,6870,0
|
|
20240117,155500,8107418870,6870,6870,6870,6870,0
|
|
20240117,155400,8107418870,6870,6870,6870,6870,0
|
|
20240117,155300,8107418870,6870,6870,6870,6870,0
|
|
20240117,155200,8107418870,6870,6870,6870,6870,0
|
|
20240117,155100,8107418870,6870,6870,6870,6870,0
|
|
20240117,155000,8107418870,6870,6870,6870,6870,0
|
|
20240117,154900,8107418870,6870,6870,6870,6870,0
|
|
20240117,154800,8107418870,6870,6870,6870,6870,0
|
|
20240117,154700,8107418870,6870,6870,6870,6870,0
|
|
20240117,154600,8107418870,6870,6870,6870,6870,0
|
|
20240117,154500,8107418870,6870,6870,6870,6870,0
|
|
20240117,154400,8107418870,6870,6870,6870,6870,0
|
|
20240117,154300,8107418870,6870,6870,6870,6870,0
|
|
20240117,154200,8107418870,6870,6870,6870,6870,0
|
|
20240117,154100,8107418870,6870,6870,6870,6870,0
|
|
20240117,154000,8107418870,6870,6870,6870,6870,0
|
|
20240117,153900,8107418870,6870,6870,6870,6870,0
|
|
20240117,153800,8107418870,6870,6870,6870,6870,0
|
|
20240117,153700,8107418870,6870,6870,6870,6870,19026
|
|
20240117,153600,8107418870,6870,6870,6870,6870,0
|
|
20240117,153500,8107418870,6870,6870,6870,6870,0
|
|
20240117,153400,8107418870,6870,6870,6870,6870,0
|
|
20240117,153300,8107418870,6870,6870,6870,6870,0
|
|
20240117,153200,8107418870,6870,6870,6870,6870,0
|
|
20240117,153100,8107418870,6870,6870,6870,6870,0
|
|
20240117,153000,8107418870,6870,6870,6870,6870,19026
|
|
20240117,152900,7976710250,6900,6900,6900,6900,0
|
|
20240117,152800,7976710250,6900,6900,6900,6900,0
|
|
20240117,152700,7976710250,6900,6900,6900,6900,0
|
|
20240117,152600,7976710250,6900,6900,6900,6900,0
|
|
20240117,152500,7976710250,6900,6900,6900,6900,0
|
|
20240117,152400,7976710250,6900,6900,6900,6900,0
|
|
20240117,152300,7976710250,6900,6900,6900,6900,0
|
|
20240117,152200,7976710250,6900,6900,6900,6900,0
|
|
20240117,152100,7976710250,6900,6900,6900,6900,0
|
|
20240117,152000,7976710250,6900,6900,6900,6900,0
|
|
20240117,151900,7976710250,6900,6890,6900,6880,3464
|
|
20240117,151800,7952832400,6900,6890,6910,6880,6712
|
|
20240117,151700,7906540430,6890,6900,6910,6890,7906
|
|
20240117,151600,7851992730,6900,6900,6900,6890,2014
|
|
20240117,151500,7838103380,6910,6890,6910,6880,2980
|
|
20240117,151400,7817562690,6890,6880,6890,6880,2116
|
|
20240117,151300,7803004540,6880,6880,6880,6870,2144
|
|
20240117,151200,7788254030,6880,6870,6890,6870,2203
|
|
20240117,151100,7773100300,6870,6880,6900,6870,8261
|
|
20240117,151000,7716313260,6880,6900,6900,6880,8901
|
|
20240117,150900,7655003720,6900,6920,6920,6890,4853
|
|
20240117,150800,7621500010,6920,6930,6930,6910,1356
|
|
20240117,150700,7612124010,6940,6910,6940,6900,5193
|
|
20240117,150600,7576274530,6910,6930,6950,6910,5987
|
|
20240117,150500,7534854520,6930,6940,6950,6930,3192
|
|
20240117,150400,7512710790,6940,6920,6940,6910,5135
|
|
20240117,150300,7477172400,6920,6910,6920,6910,736
|
|
20240117,150200,7472083400,6920,6900,6920,6900,608
|
|
20240117,150100,7467878090,6910,6910,6910,6910,1777
|
|
20240117,150000,7455599020,6910,6910,6910,6900,2465
|
|
20240117,145900,7438581120,6910,6910,6920,6910,1275
|
|
20240117,145800,7429770640,6910,6920,6920,6910,671
|
|
20240117,145700,7425129320,6920,6920,6920,6910,713
|
|
20240117,145600,7420198260,6920,6910,6920,6910,773
|
|
20240117,145500,7414854200,6910,6900,6910,6900,7243
|
|
20240117,145400,7364877110,6900,6910,6910,6900,5559
|
|
20240117,145300,7326496130,6910,6920,6930,6900,2115
|
|
20240117,145200,7311875260,6920,6920,6920,6910,1689
|
|
20240117,145100,7300199130,6910,6920,6920,6910,1458
|
|
20240117,145000,7290116650,6910,6910,6910,6900,2436
|
|
20240117,144900,7273286740,6910,6910,6910,6910,967
|
|
20240117,144800,7266604770,6910,6930,6930,6900,8517
|
|
20240117,144700,7207710320,6930,6930,6940,6920,2716
|
|
20240117,144600,7188890050,6930,6940,6940,6930,2184
|
|
20240117,144500,7173744240,6940,6950,6960,6940,2718
|
|
20240117,144400,7154878140,6960,6940,6960,6940,467
|
|
20240117,144300,7151636020,6940,6960,6960,6940,502
|
|
20240117,144200,7148152120,6940,6960,6970,6940,4754
|
|
20240117,144100,7115138130,6960,6950,6960,6950,2093
|
|
20240117,144000,7100590290,6940,6940,6940,6940,647
|
|
20240117,143900,7096100110,6930,6930,6950,6930,2070
|
|
20240117,143800,7081742120,6940,6950,6950,6940,4033
|
|
20240117,143700,7053752900,6950,6960,6960,6940,1049
|
|
20240117,143600,7046464810,6950,6960,6960,6950,106
|
|
20240117,143500,7045727060,6960,6960,6970,6940,480
|
|
20240117,143400,7042389800,6940,6950,6970,6940,3473
|
|
20240117,143300,7018248340,6960,6960,6970,6960,1978
|
|
20240117,143200,7004480650,6960,6960,6960,6960,902
|
|
20240117,143100,6998202730,6970,6960,6970,6950,2369
|
|
20240117,143000,6981714490,6960,6960,6970,6960,645
|
|
20240117,142900,6977222840,6960,6950,6960,6950,2185
|
|
20240117,142800,6962016130,6950,6950,6950,6950,592
|
|
20240117,142700,6957901730,6950,6950,6960,6940,1357
|
|
20240117,142600,6948479230,6950,6950,6950,6950,189
|
|
20240117,142500,6947165680,6950,6950,6950,6940,1515
|
|
20240117,142400,6936637430,6940,6950,6950,6940,591
|
|
20240117,142300,6932530270,6950,6950,6950,6930,741
|
|
20240117,142200,6927380870,6950,6910,6950,6910,2253
|
|
20240117,142100,6911772980,6910,6930,6930,6910,874
|
|
20240117,142000,6905727100,6930,6940,6940,6900,8085
|
|
20240117,141900,6849830200,6940,6960,6960,6940,1832
|
|
20240117,141800,6837105930,6950,6960,6960,6950,3146
|
|
20240117,141700,6815233840,6970,6940,6970,6940,731
|
|
20240117,141600,6810147870,6980,6960,6980,6930,5122
|
|
20240117,141500,6774569200,6960,6970,6980,6950,3804
|
|
20240117,141400,6748110330,6970,6980,6980,6970,1117
|
|
20240117,141300,6740324680,6980,6960,6980,6960,1434
|
|
20240117,141200,6730330520,6960,6970,6980,6960,2069
|
|
20240117,141100,6715918070,6970,6980,6980,6960,3758
|
|
20240117,141000,6689751540,6980,6990,6990,6980,1227
|
|
20240117,140900,6681186870,6990,6990,7000,6980,1280
|
|
20240117,140800,6672242500,6990,6990,6990,6960,9346
|
|
20240117,140700,6607041080,7000,7000,7010,7000,1923
|
|
20240117,140600,6593580070,7010,7010,7020,7000,4159
|
|
20240117,140500,6564462540,7030,7010,7030,7010,2917
|
|
20240117,140400,6544005560,7010,7030,7030,7010,2284
|
|
20240117,140300,6527973560,7030,7020,7030,7020,1928
|
|
20240117,140200,6514438270,7020,7020,7020,7010,673
|
|
20240117,140100,6509715820,7020,7040,7040,7020,4768
|
|
20240117,140000,6476206520,7040,7020,7040,7020,954
|
|
20240117,135900,6469498990,7020,7020,7040,7020,11717
|
|
20240117,135800,6387141310,7020,7020,7020,7020,1645
|
|
20240117,135700,6375593410,7010,7040,7040,7010,3121
|
|
20240117,135600,6353687670,7040,7020,7040,7020,2712
|
|
20240117,135500,6334622850,7030,7020,7030,7010,9624
|
|
20240117,135400,6267068790,7030,7060,7060,7020,6519
|
|
20240117,135300,6221203910,7060,7060,7060,7040,8773
|
|
20240117,135200,6159328830,7070,7070,7080,7060,11880
|
|
20240117,135100,6075393990,7070,7050,7070,7040,8658
|
|
20240117,135000,6014308540,7040,7040,7060,7030,13509
|
|
20240117,134900,5919102280,7040,7020,7040,7020,4752
|
|
20240117,134800,5885691650,7020,7030,7030,7020,7312
|
|
20240117,134700,5834339210,7030,7010,7030,7010,3812
|
|
20240117,134600,5807597150,7010,6990,7010,6990,5322
|
|
20240117,134500,5770366130,6980,6970,6980,6960,2103
|
|
20240117,134400,5755689970,6980,6970,6990,6970,2949
|
|
20240117,134300,5735106670,6970,6930,6970,6930,4662
|
|
20240117,134200,5702682860,6930,6930,6930,6900,385
|
|
20240117,134100,5700016940,6910,6900,6910,6900,1046
|
|
20240117,134000,5692797670,6900,6880,6900,6880,103
|
|
20240117,133900,5692088990,6880,6900,6900,6880,479
|
|
20240117,133800,5688787740,6900,6890,6900,6890,172
|
|
20240117,133700,5687602420,6890,6870,6890,6860,1714
|
|
20240117,133600,5675843270,6860,6870,6880,6860,1105
|
|
20240117,133500,5668248770,6860,6890,6890,6860,2375
|
|
20240117,133400,5651920860,6890,6880,6890,6880,132
|
|
20240117,133300,5651011420,6880,6900,6900,6880,529
|
|
20240117,133200,5647367780,6890,6880,6900,6880,379
|
|
20240117,133100,5644757610,6880,6870,6900,6870,461
|
|
20240117,133000,5641583870,6870,6900,6910,6860,9129
|
|
20240117,132900,5578808550,6900,6900,6900,6900,3949
|
|
20240117,132800,5551560450,6900,6940,6940,6900,5840
|
|
20240117,132700,5511181720,6940,6960,6960,6940,218
|
|
20240117,132600,5509666780,6920,6930,6960,6920,445
|
|
20240117,132500,5506582860,6920,6930,6930,6920,81
|
|
20240117,132400,5506022310,6940,6930,6950,6920,523
|
|
20240117,132300,5502395970,6920,6940,6940,6920,1653
|
|
20240117,132200,5490952560,6940,6940,6960,6940,195
|
|
20240117,132100,5489598980,6940,6960,6970,6940,445
|
|
20240117,132000,5486507170,6940,6950,6950,6940,449
|
|
20240117,131900,5483390780,6960,6950,6960,6950,1273
|
|
20240117,131800,5474536160,6950,6950,6950,6940,909
|
|
20240117,131700,5468218620,6950,6940,6950,6930,446
|
|
20240117,131600,5465124230,6940,6940,6940,6940,1
|
|
20240117,131500,5465117290,6910,6940,6940,6900,11037
|
|
20240117,131400,5388827430,6940,6930,6940,6920,1449
|
|
20240117,131300,5378790550,6930,6940,6940,6930,2221
|
|
20240117,131200,5363385000,6940,6950,6950,6940,1007
|
|
20240117,131100,5356395380,6950,6940,6950,6930,2052
|
|
20240117,131000,5342164200,6950,6960,6960,6940,1986
|
|
20240117,130900,5328368400,6970,6960,6970,6950,686
|
|
20240117,130800,5323598490,6980,6980,6980,6940,1884
|
|
20240117,130700,5310485830,6950,6970,6980,6940,5121
|
|
20240117,130600,5274923550,6970,6990,6990,6970,703
|
|
20240117,130500,5270019630,6980,6970,6980,6970,972
|
|
20240117,130400,5263239300,6970,6970,6980,6940,2806
|
|
20240117,130300,5243741150,6970,6990,6990,6970,183
|
|
20240117,130200,5242463950,6990,6980,6990,6970,1125
|
|
20240117,130100,5234615410,6990,6970,6990,6970,1207
|
|
20240117,130000,5226202520,6990,6980,7000,6970,1924
|
|
20240117,125900,5212766400,7000,7010,7010,7000,107
|
|
20240117,125800,5212017240,7010,7010,7010,6980,227
|
|
20240117,125700,5210431370,7010,6980,7010,6980,631
|
|
20240117,125600,5206013950,7000,7000,7000,6980,187
|
|
20240117,125500,5204706800,6990,6990,6990,6990,509
|
|
20240117,125400,5201148890,7000,7000,7000,6990,2321
|
|
20240117,125300,5184904280,6990,6970,7000,6960,772
|
|
20240117,125200,5179514400,6980,6970,7000,6970,1027
|
|
20240117,125100,5172334500,6990,6980,6990,6980,778
|
|
20240117,125000,5166899240,6990,6980,6990,6940,770
|
|
20240117,124900,5161543900,6950,6980,6980,6940,9295
|
|
20240117,124800,5096941320,6990,6990,7000,6990,735
|
|
20240117,124700,5091801450,7000,6980,7000,6960,6183
|
|
20240117,124600,5048725310,6980,6980,6980,6980,454
|
|
20240117,124500,5045556390,6980,7000,7000,6970,5912
|
|
20240117,124400,5004286360,7000,7000,7000,6980,3035
|
|
20240117,124300,4983075120,6990,7010,7010,6990,792
|
|
20240117,124200,4977534360,6990,7050,7050,6980,10860
|
|
20240117,124100,4901366490,7050,7050,7060,7050,770
|
|
20240117,124000,4895937180,7050,7050,7050,7050,619
|
|
20240117,123900,4891573230,7050,7060,7060,7050,4330
|
|
20240117,123800,4861035170,7060,7050,7060,7040,5231
|
|
20240117,123700,4824156170,7040,7040,7050,7030,3320
|
|
20240117,123600,4800782580,7040,7050,7050,7040,1671
|
|
20240117,123500,4789013020,7050,7040,7050,7040,950
|
|
20240117,123400,4782320900,7040,7050,7060,7030,6975
|
|
20240117,123300,4733139060,7040,7020,7040,7020,6230
|
|
20240117,123200,4689313130,7030,7030,7030,7020,1560
|
|
20240117,123100,4678354000,7030,7030,7030,7030,1115
|
|
20240117,123000,4670515550,7040,7040,7040,7040,1453
|
|
20240117,122900,4660286430,7040,7040,7050,7030,1580
|
|
20240117,122800,4649168970,7040,7040,7040,7030,779
|
|
20240117,122700,4643684880,7040,7030,7050,7030,1773
|
|
20240117,122600,4631198350,7040,7050,7050,7040,1537
|
|
20240117,122500,4620376000,7040,7050,7060,7040,4640
|
|
20240117,122400,4587661780,7050,7020,7060,7010,10970
|
|
20240117,122300,4510383830,7010,7020,7030,7010,370
|
|
20240117,122200,4507787110,7020,7030,7030,7020,226
|
|
20240117,122100,4506200300,7030,7030,7030,7020,668
|
|
20240117,122000,4501510910,7040,7010,7040,7000,9521
|
|
20240117,121900,4434618090,7010,7020,7020,7000,5952
|
|
20240117,121800,4392916280,7010,7020,7040,7000,4175
|
|
20240117,121700,4363605380,7010,7020,7020,7010,2008
|
|
20240117,121600,4349517740,7010,6990,7010,6980,2758
|
|
20240117,121500,4330216470,6980,6980,6980,6980,331
|
|
20240117,121400,4327906090,6980,6960,6980,6960,104
|
|
20240117,121300,4327180710,6980,6980,7000,6950,9297
|
|
20240117,121200,4262432900,6970,7000,7000,6970,5029
|
|
20240117,121100,4227303320,7000,6990,7000,6980,1614
|
|
20240117,121000,4216021510,6990,7000,7010,6990,2361
|
|
20240117,120900,4199500700,7000,7000,7000,6980,1103
|
|
20240117,120800,4191790370,7000,6990,7000,6980,1350
|
|
20240117,120700,4182354130,6990,7010,7010,6990,68
|
|
20240117,120600,4181877530,7010,7010,7010,7000,1951
|
|
20240117,120500,4168218750,7000,7030,7030,7000,1766
|
|
20240117,120400,4155825920,7030,7040,7050,7020,5581
|
|
20240117,120300,4116538360,7040,6990,7040,6980,18905
|
|
20240117,120200,3983980590,6980,6970,6980,6960,1291
|
|
20240117,120100,3974973010,6960,6950,6960,6940,636
|
|
20240117,120000,3970553950,6940,6940,6940,6940,513
|
|
20240117,115900,3966993730,6940,6940,6950,6940,174
|
|
20240117,115800,3965785350,6930,6950,6950,6930,2212
|
|
20240117,115700,3950431180,6950,6940,6950,6940,1011
|
|
20240117,115600,3943414560,6940,6950,6950,6940,372
|
|
20240117,115500,3940831400,6950,6970,6970,6950,2867
|
|
20240117,115400,3920884170,6970,6960,6970,6960,1587
|
|
20240117,115300,3909828240,6960,6950,6960,6950,1237
|
|
20240117,115200,3901223570,6950,6930,6950,6930,5660
|
|
20240117,115100,3861935540,6930,6940,6940,6920,451
|
|
20240117,115000,3858812680,6940,6920,6940,6920,1594
|
|
20240117,114900,3847755320,6920,6910,6920,6900,1670
|
|
20240117,114800,3836217880,6910,6900,6910,6890,2742
|
|
20240117,114700,3817299730,6900,6890,6900,6890,2891
|
|
20240117,114600,3797378180,6890,6900,6900,6890,2929
|
|
20240117,114500,3777191100,6900,6890,6900,6890,616
|
|
20240117,114400,3772943320,6890,6910,6920,6890,7604
|
|
20240117,114300,3720438620,6920,6930,6940,6910,1204
|
|
20240117,114200,3712102760,6930,6930,6930,6910,4493
|
|
20240117,114100,3681016350,6930,6940,6950,6930,2416
|
|
20240117,114000,3664258150,6940,6980,6980,6940,3078
|
|
20240117,113900,3642859820,6970,6980,6980,6970,1616
|
|
20240117,113800,3631593270,6980,6970,6990,6970,4206
|
|
20240117,113700,3602242940,6970,6930,6970,6920,2067
|
|
20240117,113600,3587896610,6920,6990,6990,6920,7488
|
|
20240117,113500,3535957690,6980,7000,7000,6980,2172
|
|
20240117,113400,3520773010,7000,7020,7020,6990,5423
|
|
20240117,113300,3482782260,7010,7020,7020,7000,3811
|
|
20240117,113200,3456072000,7020,7030,7040,7000,2969
|
|
20240117,113100,3435215940,7040,7010,7040,7000,11445
|
|
20240117,113000,3354863550,7000,7000,7000,6990,3511
|
|
20240117,112900,3330311610,6990,6980,7000,6950,1447
|
|
20240117,112800,3320215760,6990,6960,7000,6940,6169
|
|
20240117,112700,3277283690,6950,6990,6990,6940,8985
|
|
20240117,112600,3214779480,6990,6990,7000,6970,9329
|
|
20240117,112500,3149611870,6990,6990,7000,6990,4293
|
|
20240117,112400,3119592150,6990,6990,7000,6980,1967
|
|
20240117,112300,3105844570,6990,6990,6990,6970,5880
|
|
20240117,112200,3064812880,6980,7030,7030,6980,12988
|
|
20240117,112100,2973790000,7040,7060,7060,7030,9071
|
|
20240117,112000,2909904530,7060,7050,7060,7040,9629
|
|
20240117,111900,2841957720,7050,7060,7060,7030,16927
|
|
20240117,111800,2722653750,7060,7030,7060,7020,14603
|
|
20240117,111700,2619798820,7020,7040,7060,7020,19554
|
|
20240117,111600,2482033870,7040,7000,7040,7000,22774
|
|
20240117,111500,2322207580,6990,6980,7000,6960,16184
|
|
20240117,111400,2209125040,6970,6930,6970,6920,20159
|
|
20240117,111300,2069194380,6930,6910,6930,6910,5900
|
|
20240117,111200,2028362300,6900,6900,6910,6890,5769
|
|
20240117,111100,1988548290,6900,6890,6910,6870,3792
|
|
20240117,111000,1962379630,6910,6940,6940,6900,9701
|
|
20240117,110900,1895303630,6930,6890,6930,6890,12833
|
|
20240117,110800,1806591610,6890,6860,6890,6860,8895
|
|
20240117,110700,1745425270,6850,6860,6860,6850,2841
|
|
20240117,110600,1725939040,6870,6870,6880,6870,4862
|
|
20240117,110500,1692526980,6870,6860,6870,6860,2985
|
|
20240117,110400,1672031740,6860,6850,6870,6850,4578
|
|
20240117,110300,1640648760,6840,6830,6840,6830,1944
|
|
20240117,110200,1627363660,6830,6810,6830,6810,605
|
|
20240117,110100,1623240560,6810,6810,6810,6800,769
|
|
20240117,110000,1618007580,6810,6800,6810,6800,42
|
|
20240117,105900,1617721960,6810,6790,6810,6790,1735
|
|
20240117,105800,1605940200,6770,6780,6790,6770,672
|
|
20240117,105700,1601388120,6790,6780,6790,6780,1256
|
|
20240117,105600,1592865030,6780,6770,6780,6770,283
|
|
20240117,105500,1590946310,6770,6760,6770,6760,250
|
|
20240117,105400,1589254810,6780,6780,6780,6760,352
|
|
20240117,105300,1586870020,6780,6790,6790,6780,143
|
|
20240117,105200,1585899170,6790,6770,6790,6770,234
|
|
20240117,105100,1584314960,6770,6770,6770,6770,355
|
|
20240117,105000,1581911610,6780,6790,6790,6780,1022
|
|
20240117,104900,1574976350,6780,6770,6780,6770,503
|
|
20240117,104800,1571567800,6760,6760,6760,6750,225
|
|
20240117,104700,1570046930,6750,6770,6770,6750,913
|
|
20240117,104600,1563881960,6750,6770,6770,6750,1106
|
|
20240117,104500,1556409640,6770,6780,6780,6770,254
|
|
20240117,104400,1554688610,6790,6790,6790,6790,98
|
|
20240117,104300,1554023190,6790,6790,6790,6780,21
|
|
20240117,104200,1553880610,6790,6810,6810,6790,161
|
|
20240117,104100,1552787220,6760,6810,6810,6760,1191
|
|
20240117,104000,1544723650,6810,6800,6810,6780,38
|
|
20240117,103900,1544465540,6800,6800,6800,6790,565
|
|
20240117,103800,1540624900,6800,6790,6800,6790,1523
|
|
20240117,103700,1530270310,6780,6780,6780,6780,110
|
|
20240117,103600,1529524510,6780,6790,6790,6770,586
|
|
20240117,103500,1525553660,6800,6800,6800,6780,995
|
|
20240117,103400,1518788660,6800,6780,6800,6780,630
|
|
20240117,103300,1514506280,6780,6780,6780,6770,217
|
|
20240117,103200,1513035030,6770,6760,6770,6760,414
|
|
20240117,103100,1510232780,6760,6760,6760,6760,302
|
|
20240117,103000,1508191260,6760,6740,6760,6740,652
|
|
20240117,102900,1503784950,6760,6720,6760,6720,939
|
|
20240117,102800,1497465190,6720,6730,6730,6720,1113
|
|
20240117,102700,1489985210,6730,6750,6750,6730,673
|
|
20240117,102600,1485455880,6760,6760,6760,6760,81
|
|
20240117,102500,1484908320,6730,6760,6760,6730,225
|
|
20240117,102400,1483391780,6770,6750,6770,6750,1220
|
|
20240117,102300,1475142870,6720,6760,6760,6710,3894
|
|
20240117,102200,1448999360,6720,6770,6770,6710,1569
|
|
20240117,102100,1438447570,6770,6770,6770,6770,123
|
|
20240117,102000,1437614860,6750,6750,6750,6740,330
|
|
20240117,101900,1435387380,6750,6710,6750,6710,779
|
|
20240117,101800,1430154830,6710,6760,6760,6710,704
|
|
20240117,101700,1425423440,6710,6760,6760,6710,1193
|
|
20240117,101600,1417401280,6760,6730,6760,6730,969
|
|
20240117,101500,1410874970,6720,6720,6720,6720,24
|
|
20240117,101400,1410713690,6710,6720,6720,6710,811
|
|
20240117,101300,1405264700,6710,6720,6720,6710,265
|
|
20240117,101200,1403486400,6710,6710,6710,6710,185
|
|
20240117,101100,1402245050,6720,6720,6720,6710,1980
|
|
20240117,101000,1388957210,6720,6710,6720,6710,232
|
|
20240117,100900,1387400470,6710,6710,6720,6710,1947
|
|
20240117,100800,1374336090,6720,6720,6730,6710,367
|
|
20240117,100700,1371869900,6710,6710,6720,6700,918
|
|
20240117,100600,1365714230,6710,6740,6740,6710,2304
|
|
20240117,100500,1350251210,6740,6740,6740,6720,92
|
|
20240117,100400,1349631280,6710,6710,6710,6710,1450
|
|
20240117,100300,1339901780,6710,6710,6730,6710,3621
|
|
20240117,100200,1315596430,6720,6720,6720,6710,1922
|
|
20240117,100100,1302684340,6720,6730,6740,6720,3943
|
|
20240117,100000,1276162350,6730,6730,6740,6730,298
|
|
20240117,095900,1274156330,6740,6750,6750,6740,2552
|
|
20240117,095800,1256943760,6770,6760,6770,6750,993
|
|
20240117,095700,1250237750,6760,6760,6760,6760,615
|
|
20240117,095600,1246080350,6770,6760,6770,6760,405
|
|
20240117,095500,1243341990,6760,6760,6770,6760,364
|
|
20240117,095400,1240880540,6760,6760,6760,6760,541
|
|
20240117,095300,1237223380,6760,6760,6760,6750,782
|
|
20240117,095200,1231942060,6770,6780,6780,6760,2085
|
|
20240117,095100,1217826100,6780,6780,6780,6780,604
|
|
20240117,095000,1213730980,6780,6810,6810,6780,546
|
|
20240117,094900,1210028090,6810,6790,6810,6780,513
|
|
20240117,094800,1206543170,6810,6790,6810,6780,2264
|
|
20240117,094700,1191169670,6790,6780,6790,6780,104
|
|
20240117,094600,1190463520,6780,6820,6820,6780,1289
|
|
20240117,094500,1181698310,6820,6780,6820,6780,7175
|
|
20240117,094400,1132956710,6780,6760,6780,6760,1935
|
|
20240117,094300,1119838950,6760,6770,6770,6760,722
|
|
20240117,094200,1114958180,6760,6750,6760,6750,130
|
|
20240117,094100,1114080080,6720,6780,6780,6720,5010
|
|
20240117,094000,1080230390,6780,6730,6780,6730,3930
|
|
20240117,093900,1053662150,6730,6750,6750,6730,1152
|
|
20240117,093800,1045901360,6740,6750,6750,6740,575
|
|
20240117,093700,1042024650,6750,6740,6750,6720,1538
|
|
20240117,093600,1031665080,6740,6740,6740,6730,1407
|
|
20240117,093500,1022182400,6730,6740,6750,6730,2464
|
|
20240117,093400,1005598430,6750,6740,6750,6730,2805
|
|
20240117,093300,986706700,6740,6750,6750,6740,557
|
|
20240117,093200,982948580,6750,6760,6770,6750,1289
|
|
20240117,093100,974232600,6760,6760,6760,6760,614
|
|
20240117,093000,970081960,6740,6740,6740,6740,867
|
|
20240117,092900,964238380,6750,6760,6760,6740,2096
|
|
20240117,092800,950094200,6750,6770,6770,6750,1442
|
|
20240117,092700,940346400,6770,6750,6780,6750,2091
|
|
20240117,092600,926184340,6750,6750,6780,6750,1605
|
|
20240117,092500,915321420,6730,6730,6750,6720,9009
|
|
20240117,092400,854729490,6730,6730,6730,6720,596
|
|
20240117,092300,850723210,6730,6750,6750,6730,1871
|
|
20240117,092200,838123220,6750,6720,6750,6720,1394
|
|
20240117,092100,828748420,6730,6720,6730,6710,4695
|
|
20240117,092000,797203510,6730,6770,6770,6730,13035
|
|
20240117,091900,709255810,6770,6780,6780,6760,4043
|
|
20240117,091800,681923300,6780,6790,6790,6760,3506
|
|
20240117,091700,658196310,6770,6770,6790,6760,1073
|
|
20240117,091600,650936110,6770,6760,6770,6760,1384
|
|
20240117,091500,641577770,6760,6780,6780,6760,2552
|
|
20240117,091400,624297730,6780,6780,6790,6780,2103
|
|
20240117,091300,610039290,6780,6790,6810,6780,3415
|
|
20240117,091200,586839490,6790,6800,6800,6790,3645
|
|
20240117,091100,562084530,6800,6800,6810,6790,2943
|
|
20240117,091000,542075710,6800,6800,6800,6790,2541
|
|
20240117,090900,524805150,6790,6810,6810,6790,5654
|
|
20240117,090800,486382800,6810,6810,6820,6810,2345
|
|
20240117,090700,470410420,6820,6820,6830,6800,4810
|
|
20240117,090600,437644930,6830,6880,6900,6820,5114
|
|
20240117,090500,402634450,6880,6830,6880,6800,4776
|
|
20240117,090400,369960240,6800,6810,6830,6800,3282
|
|
20240117,090300,347614600,6820,6820,6820,6800,9118
|
|
20240117,090200,285562410,6810,6840,6850,6810,10490
|
|
20240117,090100,213958130,6840,6850,6850,6820,9541
|
|
20240117,090000,148753600,6820,6810,6880,6810,19535
|