756 lines
39 KiB
CSV
756 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,213300,1233166470,13750,13750,13750,13750,2360
|
|
20240109,213200,1233166470,13750,13750,13750,13750,0
|
|
20240109,213100,1233166470,13750,13750,13750,13750,0
|
|
20240109,213000,1233166470,13750,13750,13750,13750,0
|
|
20240109,212900,1233166470,13750,13750,13750,13750,0
|
|
20240109,212800,1233166470,13750,13750,13750,13750,0
|
|
20240109,212700,1233166470,13750,13750,13750,13750,0
|
|
20240109,212600,1233166470,13750,13750,13750,13750,0
|
|
20240109,212500,1233166470,13750,13750,13750,13750,0
|
|
20240109,212400,1233166470,13750,13750,13750,13750,0
|
|
20240109,212300,1233166470,13750,13750,13750,13750,0
|
|
20240109,212200,1233166470,13750,13750,13750,13750,0
|
|
20240109,212100,1233166470,13750,13750,13750,13750,0
|
|
20240109,212000,1233166470,13750,13750,13750,13750,0
|
|
20240109,211900,1233166470,13750,13750,13750,13750,0
|
|
20240109,211800,1233166470,13750,13750,13750,13750,0
|
|
20240109,211700,1233166470,13750,13750,13750,13750,0
|
|
20240109,211600,1233166470,13750,13750,13750,13750,0
|
|
20240109,211500,1233166470,13750,13750,13750,13750,0
|
|
20240109,211400,1233166470,13750,13750,13750,13750,0
|
|
20240109,211300,1233166470,13750,13750,13750,13750,0
|
|
20240109,211200,1233166470,13750,13750,13750,13750,0
|
|
20240109,211100,1233166470,13750,13750,13750,13750,0
|
|
20240109,211000,1233166470,13750,13750,13750,13750,0
|
|
20240109,210900,1233166470,13750,13750,13750,13750,0
|
|
20240109,210800,1233166470,13750,13750,13750,13750,0
|
|
20240109,210700,1233166470,13750,13750,13750,13750,0
|
|
20240109,210600,1233166470,13750,13750,13750,13750,0
|
|
20240109,210500,1233166470,13750,13750,13750,13750,0
|
|
20240109,210400,1233166470,13750,13750,13750,13750,0
|
|
20240109,210300,1233166470,13750,13750,13750,13750,2360
|
|
20240109,210200,1233166470,13750,13750,13750,13750,0
|
|
20240109,210100,1233166470,13750,13750,13750,13750,0
|
|
20240109,210000,1233166470,13750,13750,13750,13750,0
|
|
20240109,205900,1233166470,13750,13750,13750,13750,0
|
|
20240109,205800,1233166470,13750,13750,13750,13750,0
|
|
20240109,205700,1233166470,13750,13750,13750,13750,0
|
|
20240109,205600,1233166470,13750,13750,13750,13750,0
|
|
20240109,205500,1233166470,13750,13750,13750,13750,0
|
|
20240109,205400,1233166470,13750,13750,13750,13750,0
|
|
20240109,205300,1233166470,13750,13750,13750,13750,0
|
|
20240109,205200,1233166470,13750,13750,13750,13750,0
|
|
20240109,205100,1233166470,13750,13750,13750,13750,0
|
|
20240109,205000,1233166470,13750,13750,13750,13750,0
|
|
20240109,204900,1233166470,13750,13750,13750,13750,0
|
|
20240109,204800,1233166470,13750,13750,13750,13750,0
|
|
20240109,204700,1233166470,13750,13750,13750,13750,0
|
|
20240109,204600,1233166470,13750,13750,13750,13750,0
|
|
20240109,204500,1233166470,13750,13750,13750,13750,0
|
|
20240109,204400,1233166470,13750,13750,13750,13750,0
|
|
20240109,204300,1233166470,13750,13750,13750,13750,0
|
|
20240109,204200,1233166470,13750,13750,13750,13750,0
|
|
20240109,204100,1233166470,13750,13750,13750,13750,0
|
|
20240109,204000,1233166470,13750,13750,13750,13750,0
|
|
20240109,203900,1233166470,13750,13750,13750,13750,0
|
|
20240109,203800,1233166470,13750,13750,13750,13750,0
|
|
20240109,203700,1233166470,13750,13750,13750,13750,0
|
|
20240109,203600,1233166470,13750,13750,13750,13750,0
|
|
20240109,203500,1233166470,13750,13750,13750,13750,0
|
|
20240109,203400,1233166470,13750,13750,13750,13750,0
|
|
20240109,203300,1233166470,13750,13750,13750,13750,2360
|
|
20240109,203200,1233166470,13750,13750,13750,13750,0
|
|
20240109,203100,1233166470,13750,13750,13750,13750,0
|
|
20240109,203000,1233166470,13750,13750,13750,13750,0
|
|
20240109,202900,1233166470,13750,13750,13750,13750,0
|
|
20240109,202800,1233166470,13750,13750,13750,13750,0
|
|
20240109,202700,1233166470,13750,13750,13750,13750,0
|
|
20240109,202600,1233166470,13750,13750,13750,13750,0
|
|
20240109,202500,1233166470,13750,13750,13750,13750,0
|
|
20240109,202400,1233166470,13750,13750,13750,13750,0
|
|
20240109,202300,1233166470,13750,13750,13750,13750,0
|
|
20240109,202200,1233166470,13750,13750,13750,13750,0
|
|
20240109,202100,1233166470,13750,13750,13750,13750,0
|
|
20240109,202000,1233166470,13750,13750,13750,13750,0
|
|
20240109,201900,1233166470,13750,13750,13750,13750,0
|
|
20240109,201800,1233166470,13750,13750,13750,13750,0
|
|
20240109,201700,1233166470,13750,13750,13750,13750,0
|
|
20240109,201600,1233166470,13750,13750,13750,13750,0
|
|
20240109,201500,1233166470,13750,13750,13750,13750,0
|
|
20240109,201400,1233166470,13750,13750,13750,13750,0
|
|
20240109,201300,1233166470,13750,13750,13750,13750,0
|
|
20240109,201200,1233166470,13750,13750,13750,13750,0
|
|
20240109,201100,1233166470,13750,13750,13750,13750,0
|
|
20240109,201000,1233166470,13750,13750,13750,13750,0
|
|
20240109,200900,1233166470,13750,13750,13750,13750,0
|
|
20240109,200800,1233166470,13750,13750,13750,13750,0
|
|
20240109,200700,1233166470,13750,13750,13750,13750,0
|
|
20240109,200600,1233166470,13750,13750,13750,13750,0
|
|
20240109,200500,1233166470,13750,13750,13750,13750,0
|
|
20240109,200400,1233166470,13750,13750,13750,13750,0
|
|
20240109,200300,1233166470,13750,13750,13750,13750,2360
|
|
20240109,200200,1233166470,13750,13750,13750,13750,0
|
|
20240109,200100,1233166470,13750,13750,13750,13750,0
|
|
20240109,200000,1233166470,13750,13750,13750,13750,0
|
|
20240109,195900,1233166470,13750,13750,13750,13750,0
|
|
20240109,195800,1233166470,13750,13750,13750,13750,0
|
|
20240109,195700,1233166470,13750,13750,13750,13750,0
|
|
20240109,195600,1233166470,13750,13750,13750,13750,0
|
|
20240109,195500,1233166470,13750,13750,13750,13750,0
|
|
20240109,195400,1233166470,13750,13750,13750,13750,0
|
|
20240109,195300,1233166470,13750,13750,13750,13750,0
|
|
20240109,195200,1233166470,13750,13750,13750,13750,0
|
|
20240109,195100,1233166470,13750,13750,13750,13750,0
|
|
20240109,195000,1233166470,13750,13750,13750,13750,0
|
|
20240109,194900,1233166470,13750,13750,13750,13750,0
|
|
20240109,194800,1233166470,13750,13750,13750,13750,0
|
|
20240109,194700,1233166470,13750,13750,13750,13750,0
|
|
20240109,194600,1233166470,13750,13750,13750,13750,0
|
|
20240109,194500,1233166470,13750,13750,13750,13750,0
|
|
20240109,194400,1233166470,13750,13750,13750,13750,0
|
|
20240109,194300,1233166470,13750,13750,13750,13750,0
|
|
20240109,194200,1233166470,13750,13750,13750,13750,0
|
|
20240109,194100,1233166470,13750,13750,13750,13750,0
|
|
20240109,194000,1233166470,13750,13750,13750,13750,0
|
|
20240109,193900,1233166470,13750,13750,13750,13750,0
|
|
20240109,193800,1233166470,13750,13750,13750,13750,0
|
|
20240109,193700,1233166470,13750,13750,13750,13750,0
|
|
20240109,193600,1233166470,13750,13750,13750,13750,0
|
|
20240109,193500,1233166470,13750,13750,13750,13750,0
|
|
20240109,193400,1233166470,13750,13750,13750,13750,0
|
|
20240109,193300,1233166470,13750,13750,13750,13750,2360
|
|
20240109,193200,1233166470,13750,13750,13750,13750,0
|
|
20240109,193100,1233166470,13750,13750,13750,13750,0
|
|
20240109,193000,1233166470,13750,13750,13750,13750,0
|
|
20240109,192900,1233166470,13750,13750,13750,13750,0
|
|
20240109,192800,1233166470,13750,13750,13750,13750,0
|
|
20240109,192700,1233166470,13750,13750,13750,13750,0
|
|
20240109,192600,1233166470,13750,13750,13750,13750,0
|
|
20240109,192500,1233166470,13750,13750,13750,13750,0
|
|
20240109,192400,1233166470,13750,13750,13750,13750,0
|
|
20240109,192300,1233166470,13750,13750,13750,13750,0
|
|
20240109,192200,1233166470,13750,13750,13750,13750,0
|
|
20240109,192100,1233166470,13750,13750,13750,13750,0
|
|
20240109,192000,1233166470,13750,13750,13750,13750,0
|
|
20240109,191900,1233166470,13750,13750,13750,13750,0
|
|
20240109,191800,1233166470,13750,13750,13750,13750,0
|
|
20240109,191700,1233166470,13750,13750,13750,13750,0
|
|
20240109,191600,1233166470,13750,13750,13750,13750,0
|
|
20240109,191500,1233166470,13750,13750,13750,13750,0
|
|
20240109,191400,1233166470,13750,13750,13750,13750,0
|
|
20240109,191300,1233166470,13750,13750,13750,13750,0
|
|
20240109,191200,1233166470,13750,13750,13750,13750,0
|
|
20240109,191100,1233166470,13750,13750,13750,13750,0
|
|
20240109,191000,1233166470,13750,13750,13750,13750,0
|
|
20240109,190900,1233166470,13750,13750,13750,13750,0
|
|
20240109,190800,1233166470,13750,13750,13750,13750,0
|
|
20240109,190700,1233166470,13750,13750,13750,13750,0
|
|
20240109,190600,1233166470,13750,13750,13750,13750,0
|
|
20240109,190500,1233166470,13750,13750,13750,13750,0
|
|
20240109,190400,1233166470,13750,13750,13750,13750,0
|
|
20240109,190300,1233166470,13750,13750,13750,13750,2360
|
|
20240109,190200,1233166470,13750,13750,13750,13750,0
|
|
20240109,190100,1233166470,13750,13750,13750,13750,0
|
|
20240109,190000,1233166470,13750,13750,13750,13750,0
|
|
20240109,185900,1233166470,13750,13750,13750,13750,0
|
|
20240109,185800,1233166470,13750,13750,13750,13750,0
|
|
20240109,185700,1233166470,13750,13750,13750,13750,0
|
|
20240109,185600,1233166470,13750,13750,13750,13750,0
|
|
20240109,185500,1233166470,13750,13750,13750,13750,0
|
|
20240109,185400,1233166470,13750,13750,13750,13750,0
|
|
20240109,185300,1233166470,13750,13750,13750,13750,0
|
|
20240109,185200,1233166470,13750,13750,13750,13750,0
|
|
20240109,185100,1233166470,13750,13750,13750,13750,0
|
|
20240109,185000,1233166470,13750,13750,13750,13750,0
|
|
20240109,184900,1233166470,13750,13750,13750,13750,0
|
|
20240109,184800,1233166470,13750,13750,13750,13750,0
|
|
20240109,184700,1233166470,13750,13750,13750,13750,0
|
|
20240109,184600,1233166470,13750,13750,13750,13750,0
|
|
20240109,184500,1233166470,13750,13750,13750,13750,0
|
|
20240109,184400,1233166470,13750,13750,13750,13750,0
|
|
20240109,184300,1233166470,13750,13750,13750,13750,0
|
|
20240109,184200,1233166470,13750,13750,13750,13750,0
|
|
20240109,184100,1233166470,13750,13750,13750,13750,0
|
|
20240109,184000,1233166470,13750,13750,13750,13750,0
|
|
20240109,183900,1233166470,13750,13750,13750,13750,0
|
|
20240109,183800,1233166470,13750,13750,13750,13750,0
|
|
20240109,183700,1233166470,13750,13750,13750,13750,0
|
|
20240109,183600,1233166470,13750,13750,13750,13750,0
|
|
20240109,183500,1233166470,13750,13750,13750,13750,0
|
|
20240109,183400,1233166470,13750,13750,13750,13750,0
|
|
20240109,183300,1233166470,13750,13750,13750,13750,2360
|
|
20240109,183200,1233166470,13750,13750,13750,13750,0
|
|
20240109,183100,1233166470,13750,13750,13750,13750,0
|
|
20240109,183000,1233166470,13750,13750,13750,13750,0
|
|
20240109,182900,1233166470,13750,13750,13750,13750,0
|
|
20240109,182800,1233166470,13750,13750,13750,13750,0
|
|
20240109,182700,1233166470,13750,13750,13750,13750,0
|
|
20240109,182600,1233166470,13750,13750,13750,13750,0
|
|
20240109,182500,1233166470,13750,13750,13750,13750,0
|
|
20240109,182400,1233166470,13750,13750,13750,13750,0
|
|
20240109,182300,1233166470,13750,13750,13750,13750,0
|
|
20240109,182200,1233166470,13750,13750,13750,13750,0
|
|
20240109,182100,1233166470,13750,13750,13750,13750,0
|
|
20240109,182000,1233166470,13750,13750,13750,13750,0
|
|
20240109,181900,1233166470,13750,13750,13750,13750,0
|
|
20240109,181800,1233166470,13750,13750,13750,13750,0
|
|
20240109,181700,1233166470,13750,13750,13750,13750,0
|
|
20240109,181600,1233166470,13750,13750,13750,13750,0
|
|
20240109,181500,1233166470,13750,13750,13750,13750,0
|
|
20240109,181400,1233166470,13750,13750,13750,13750,0
|
|
20240109,181300,1233166470,13750,13750,13750,13750,0
|
|
20240109,181200,1233166470,13750,13750,13750,13750,0
|
|
20240109,181100,1233166470,13750,13750,13750,13750,0
|
|
20240109,181000,1233166470,13750,13750,13750,13750,0
|
|
20240109,180900,1233166470,13750,13750,13750,13750,0
|
|
20240109,180800,1233166470,13750,13750,13750,13750,0
|
|
20240109,180700,1233166470,13750,13750,13750,13750,0
|
|
20240109,180600,1233166470,13750,13750,13750,13750,0
|
|
20240109,180500,1233166470,13750,13750,13750,13750,0
|
|
20240109,180400,1233166470,13750,13750,13750,13750,0
|
|
20240109,180300,1233166470,13750,13750,13750,13750,2360
|
|
20240109,180200,1233166470,13750,13750,13750,13750,0
|
|
20240109,180100,1233166470,13750,13750,13750,13750,0
|
|
20240109,180000,1233166470,13750,13750,13750,13750,0
|
|
20240109,175900,1233166470,13750,13750,13750,13750,0
|
|
20240109,175800,1233166470,13750,13750,13750,13750,0
|
|
20240109,175700,1233166470,13750,13750,13750,13750,0
|
|
20240109,175600,1233166470,13750,13750,13750,13750,0
|
|
20240109,175500,1233166470,13750,13750,13750,13750,0
|
|
20240109,175400,1233166470,13750,13750,13750,13750,0
|
|
20240109,175300,1233166470,13750,13750,13750,13750,0
|
|
20240109,175200,1233166470,13750,13750,13750,13750,0
|
|
20240109,175100,1233166470,13750,13750,13750,13750,0
|
|
20240109,175000,1233166470,13750,13750,13750,13750,0
|
|
20240109,174900,1233166470,13750,13750,13750,13750,0
|
|
20240109,174800,1233166470,13750,13750,13750,13750,0
|
|
20240109,174700,1233166470,13750,13750,13750,13750,0
|
|
20240109,174600,1233166470,13750,13750,13750,13750,0
|
|
20240109,174500,1233166470,13750,13750,13750,13750,0
|
|
20240109,174400,1233166470,13750,13750,13750,13750,0
|
|
20240109,174300,1233166470,13750,13750,13750,13750,0
|
|
20240109,174200,1233166470,13750,13750,13750,13750,0
|
|
20240109,174100,1233166470,13750,13750,13750,13750,0
|
|
20240109,174000,1233166470,13750,13750,13750,13750,0
|
|
20240109,173900,1233166470,13750,13750,13750,13750,0
|
|
20240109,173800,1233166470,13750,13750,13750,13750,0
|
|
20240109,173700,1233166470,13750,13750,13750,13750,0
|
|
20240109,173600,1233166470,13750,13750,13750,13750,0
|
|
20240109,173500,1233166470,13750,13750,13750,13750,0
|
|
20240109,173400,1233166470,13750,13750,13750,13750,0
|
|
20240109,173300,1233166470,13750,13750,13750,13750,2360
|
|
20240109,173200,1233166470,13750,13750,13750,13750,0
|
|
20240109,173100,1233166470,13750,13750,13750,13750,0
|
|
20240109,173000,1233166470,13750,13750,13750,13750,0
|
|
20240109,172900,1233166470,13750,13750,13750,13750,0
|
|
20240109,172800,1233166470,13750,13750,13750,13750,0
|
|
20240109,172700,1233166470,13750,13750,13750,13750,0
|
|
20240109,172600,1233166470,13750,13750,13750,13750,0
|
|
20240109,172500,1233166470,13750,13750,13750,13750,0
|
|
20240109,172400,1233166470,13750,13750,13750,13750,0
|
|
20240109,172300,1233166470,13750,13750,13750,13750,0
|
|
20240109,172200,1233166470,13750,13750,13750,13750,0
|
|
20240109,172100,1233166470,13750,13750,13750,13750,0
|
|
20240109,172000,1233166470,13750,13750,13750,13750,0
|
|
20240109,171900,1233166470,13750,13750,13750,13750,0
|
|
20240109,171800,1233166470,13750,13750,13750,13750,0
|
|
20240109,171700,1233166470,13750,13750,13750,13750,0
|
|
20240109,171600,1233166470,13750,13750,13750,13750,0
|
|
20240109,171500,1233166470,13750,13750,13750,13750,0
|
|
20240109,171400,1233166470,13750,13750,13750,13750,0
|
|
20240109,171300,1233166470,13750,13750,13750,13750,0
|
|
20240109,171200,1233166470,13750,13750,13750,13750,0
|
|
20240109,171100,1233166470,13750,13750,13750,13750,0
|
|
20240109,171000,1233166470,13750,13750,13750,13750,0
|
|
20240109,170900,1233166470,13750,13750,13750,13750,0
|
|
20240109,170800,1233166470,13750,13750,13750,13750,0
|
|
20240109,170700,1233166470,13750,13750,13750,13750,0
|
|
20240109,170600,1233166470,13750,13750,13750,13750,0
|
|
20240109,170500,1233166470,13750,13750,13750,13750,0
|
|
20240109,170400,1233166470,13750,13750,13750,13750,0
|
|
20240109,170300,1233166470,13750,13750,13750,13750,2360
|
|
20240109,170200,1233166470,13750,13750,13750,13750,0
|
|
20240109,170100,1233166470,13750,13750,13750,13750,0
|
|
20240109,170000,1233166470,13750,13750,13750,13750,0
|
|
20240109,165900,1233166470,13750,13750,13750,13750,0
|
|
20240109,165800,1233166470,13750,13750,13750,13750,0
|
|
20240109,165700,1233166470,13750,13750,13750,13750,0
|
|
20240109,165600,1233166470,13750,13750,13750,13750,0
|
|
20240109,165500,1233166470,13750,13750,13750,13750,0
|
|
20240109,165400,1233166470,13750,13750,13750,13750,0
|
|
20240109,165300,1233166470,13750,13750,13750,13750,0
|
|
20240109,165200,1233166470,13750,13750,13750,13750,0
|
|
20240109,165100,1233166470,13750,13750,13750,13750,0
|
|
20240109,165000,1233166470,13750,13750,13750,13750,0
|
|
20240109,164900,1233166470,13750,13750,13750,13750,0
|
|
20240109,164800,1233166470,13750,13750,13750,13750,0
|
|
20240109,164700,1233166470,13750,13750,13750,13750,0
|
|
20240109,164600,1233166470,13750,13750,13750,13750,0
|
|
20240109,164500,1233166470,13750,13750,13750,13750,0
|
|
20240109,164400,1233166470,13750,13750,13750,13750,0
|
|
20240109,164300,1233166470,13750,13750,13750,13750,0
|
|
20240109,164200,1233166470,13750,13750,13750,13750,0
|
|
20240109,164100,1233166470,13750,13750,13750,13750,0
|
|
20240109,164000,1233166470,13750,13750,13750,13750,0
|
|
20240109,163900,1233166470,13750,13750,13750,13750,0
|
|
20240109,163800,1233166470,13750,13750,13750,13750,0
|
|
20240109,163700,1233166470,13750,13750,13750,13750,0
|
|
20240109,163600,1233166470,13750,13750,13750,13750,0
|
|
20240109,163500,1233166470,13750,13750,13750,13750,0
|
|
20240109,163400,1233166470,13750,13750,13750,13750,0
|
|
20240109,163300,1233166470,13750,13750,13750,13750,2360
|
|
20240109,163200,1233166470,13750,13750,13750,13750,0
|
|
20240109,163100,1233166470,13750,13750,13750,13750,0
|
|
20240109,163000,1233166470,13750,13750,13750,13750,0
|
|
20240109,162900,1233166470,13750,13750,13750,13750,0
|
|
20240109,162800,1233166470,13750,13750,13750,13750,0
|
|
20240109,162700,1233166470,13750,13750,13750,13750,0
|
|
20240109,162600,1233166470,13750,13750,13750,13750,0
|
|
20240109,162500,1233166470,13750,13750,13750,13750,0
|
|
20240109,162400,1233166470,13750,13750,13750,13750,0
|
|
20240109,162300,1233166470,13750,13750,13750,13750,0
|
|
20240109,162200,1233166470,13750,13750,13750,13750,0
|
|
20240109,162100,1233166470,13750,13750,13750,13750,0
|
|
20240109,162000,1233166470,13750,13750,13750,13750,0
|
|
20240109,161900,1233166470,13750,13750,13750,13750,0
|
|
20240109,161800,1233166470,13750,13750,13750,13750,0
|
|
20240109,161700,1233166470,13750,13750,13750,13750,0
|
|
20240109,161600,1233166470,13750,13750,13750,13750,0
|
|
20240109,161500,1233166470,13750,13750,13750,13750,0
|
|
20240109,161400,1233166470,13750,13750,13750,13750,0
|
|
20240109,161300,1233166470,13750,13750,13750,13750,0
|
|
20240109,161200,1233166470,13750,13750,13750,13750,0
|
|
20240109,161100,1233166470,13750,13750,13750,13750,0
|
|
20240109,161000,1233166470,13750,13750,13750,13750,0
|
|
20240109,160900,1233166470,13750,13750,13750,13750,0
|
|
20240109,160800,1233166470,13750,13750,13750,13750,0
|
|
20240109,160700,1233166470,13750,13750,13750,13750,0
|
|
20240109,160600,1233166470,13750,13750,13750,13750,0
|
|
20240109,160500,1233166470,13750,13750,13750,13750,0
|
|
20240109,160400,1233166470,13750,13750,13750,13750,0
|
|
20240109,160300,1233166470,13750,13750,13750,13750,2360
|
|
20240109,160200,1233166470,13750,13750,13750,13750,0
|
|
20240109,160100,1233166470,13750,13750,13750,13750,0
|
|
20240109,160000,1233166470,13750,13750,13750,13750,0
|
|
20240109,155900,1233166470,13750,13750,13750,13750,0
|
|
20240109,155800,1233166470,13750,13750,13750,13750,0
|
|
20240109,155700,1233166470,13750,13750,13750,13750,0
|
|
20240109,155600,1233166470,13750,13750,13750,13750,0
|
|
20240109,155500,1233166470,13750,13750,13750,13750,0
|
|
20240109,155400,1233166470,13750,13750,13750,13750,0
|
|
20240109,155300,1233166470,13750,13750,13750,13750,0
|
|
20240109,155200,1233166470,13750,13750,13750,13750,0
|
|
20240109,155100,1233166470,13750,13750,13750,13750,0
|
|
20240109,155000,1233166470,13750,13750,13750,13750,0
|
|
20240109,154900,1233166470,13750,13750,13750,13750,0
|
|
20240109,154800,1233166470,13750,13750,13750,13750,0
|
|
20240109,154700,1233166470,13750,13750,13750,13750,0
|
|
20240109,154600,1233166470,13750,13750,13750,13750,0
|
|
20240109,154500,1233166470,13750,13750,13750,13750,0
|
|
20240109,154400,1233166470,13750,13750,13750,13750,0
|
|
20240109,154300,1233166470,13750,13750,13750,13750,0
|
|
20240109,154200,1233166470,13750,13750,13750,13750,0
|
|
20240109,154100,1233166470,13750,13750,13750,13750,0
|
|
20240109,154000,1233166470,13750,13750,13750,13750,0
|
|
20240109,153900,1233166470,13750,13750,13750,13750,0
|
|
20240109,153800,1233166470,13750,13750,13750,13750,0
|
|
20240109,153700,1233166470,13750,13750,13750,13750,0
|
|
20240109,153600,1233166470,13750,13750,13750,13750,0
|
|
20240109,153500,1233166470,13750,13750,13750,13750,0
|
|
20240109,153400,1233166470,13750,13750,13750,13750,0
|
|
20240109,153300,1233166470,13750,13750,13750,13750,2360
|
|
20240109,153200,1233166470,13750,13750,13750,13750,0
|
|
20240109,153100,1233166470,13750,13750,13750,13750,0
|
|
20240109,153000,1233166470,13750,13750,13750,13750,2360
|
|
20240109,152900,1200716470,13730,13730,13730,13730,0
|
|
20240109,152800,1200716470,13730,13730,13730,13730,0
|
|
20240109,152700,1200716470,13730,13730,13730,13730,0
|
|
20240109,152600,1200716470,13730,13730,13730,13730,0
|
|
20240109,152500,1200716470,13730,13730,13730,13730,0
|
|
20240109,152400,1200716470,13730,13730,13730,13730,0
|
|
20240109,152300,1200716470,13730,13730,13730,13730,0
|
|
20240109,152200,1200716470,13730,13730,13730,13730,0
|
|
20240109,152100,1200716470,13730,13730,13730,13730,0
|
|
20240109,152000,1200716470,13730,13730,13730,13730,0
|
|
20240109,151900,1200716470,13730,13700,13730,13700,264
|
|
20240109,151800,1197092900,13700,13700,13700,13700,3
|
|
20240109,151700,1197051800,13660,13660,13660,13660,0
|
|
20240109,151600,1197051800,13660,13720,13720,13660,277
|
|
20240109,151500,1193267020,13660,13660,13660,13660,70
|
|
20240109,151400,1192310820,13720,13660,13720,13660,122
|
|
20240109,151300,1190642980,13650,13650,13650,13650,2
|
|
20240109,151200,1190615680,13720,13720,13720,13720,93
|
|
20240109,151100,1189339720,13730,13710,13730,13710,427
|
|
20240109,151000,1183482930,13700,13640,13700,13640,677
|
|
20240109,150900,1174218530,13630,13630,13630,13630,30
|
|
20240109,150800,1173809630,13630,13630,13630,13630,28
|
|
20240109,150700,1173427990,13720,13700,13720,13700,518
|
|
20240109,150600,1166331190,13700,13620,13700,13620,103
|
|
20240109,150500,1164928250,13700,13690,13700,13680,131
|
|
20240109,150400,1163134660,13660,13660,13660,13650,138
|
|
20240109,150300,1161249600,13690,13690,13690,13690,0
|
|
20240109,150200,1161249600,13690,13690,13690,13690,3
|
|
20240109,150100,1161208530,13680,13670,13690,13670,108
|
|
20240109,150000,1159731010,13660,13660,13660,13660,1
|
|
20240109,145900,1159717350,13640,13640,13640,13640,0
|
|
20240109,145800,1159717350,13640,13650,13650,13640,33
|
|
20240109,145700,1159267220,13650,13650,13650,13650,0
|
|
20240109,145600,1159267220,13650,13650,13650,13650,0
|
|
20240109,145500,1159267220,13650,13680,13680,13650,2
|
|
20240109,145400,1159239890,13680,13680,13680,13680,0
|
|
20240109,145300,1159239890,13680,13680,13680,13680,1
|
|
20240109,145200,1159226210,13680,13680,13680,13680,39
|
|
20240109,145100,1158692690,13680,13680,13680,13680,1
|
|
20240109,145000,1158679010,13680,13680,13680,13680,11
|
|
20240109,144900,1158528530,13680,13630,13680,13630,2
|
|
20240109,144800,1158501220,13630,13640,13640,13630,6
|
|
20240109,144700,1158419400,13640,13640,13640,13640,0
|
|
20240109,144600,1158419400,13640,13640,13640,13640,5
|
|
20240109,144500,1158351200,13640,13640,13640,13640,0
|
|
20240109,144400,1158351200,13640,13640,13640,13640,0
|
|
20240109,144300,1158351200,13640,13650,13650,13640,38
|
|
20240109,144200,1157832520,13680,13680,13680,13680,0
|
|
20240109,144100,1157832520,13680,13680,13680,13680,0
|
|
20240109,144000,1157832520,13680,13670,13680,13670,73
|
|
20240109,143900,1156833980,13680,13680,13680,13680,0
|
|
20240109,143800,1156833980,13680,13680,13680,13670,31
|
|
20240109,143700,1156410180,13680,13680,13680,13680,0
|
|
20240109,143600,1156410180,13680,13680,13680,13670,41
|
|
20240109,143500,1155849660,13680,13690,13690,13680,26
|
|
20240109,143400,1155493880,13700,13700,13700,13700,654
|
|
20240109,143300,1146534080,13700,13650,13700,13650,190
|
|
20240109,143200,1143933780,13650,13660,13660,13650,3
|
|
20240109,143100,1143892820,13650,13650,13650,13650,1
|
|
20240109,143000,1143879170,13670,13680,13680,13650,17
|
|
20240109,142900,1143646700,13690,13640,13690,13640,54
|
|
20240109,142800,1142907730,13630,13630,13630,13630,6
|
|
20240109,142700,1142825950,13610,13610,13610,13610,100
|
|
20240109,142600,1141464950,13600,13600,13600,13600,0
|
|
20240109,142500,1141464950,13600,13600,13600,13600,0
|
|
20240109,142400,1141464950,13600,13600,13600,13600,131
|
|
20240109,142300,1139683350,13590,13650,13650,13590,368
|
|
20240109,142200,1134676090,13690,13690,13690,13690,0
|
|
20240109,142100,1134676090,13690,13690,13690,13690,0
|
|
20240109,142000,1134676090,13690,13690,13690,13690,0
|
|
20240109,141900,1134676090,13690,13690,13690,13690,102
|
|
20240109,141800,1133279710,13700,13690,13700,13690,111
|
|
20240109,141700,1131760110,13690,13640,13690,13630,168
|
|
20240109,141600,1129462790,13650,13630,13650,13630,3
|
|
20240109,141500,1129421870,13620,13620,13620,13620,0
|
|
20240109,141400,1129421870,13620,13630,13630,13620,5
|
|
20240109,141300,1129353760,13630,13670,13670,13620,542
|
|
20240109,141200,1121944750,13610,13660,13670,13610,143
|
|
20240109,141100,1119994370,13650,13630,13650,13630,64
|
|
20240109,141000,1119120810,13630,13630,13630,13630,2
|
|
20240109,140900,1119093550,13620,13620,13620,13620,1
|
|
20240109,140800,1119079930,13620,13620,13620,13620,2
|
|
20240109,140700,1119052690,13650,13610,13650,13610,81
|
|
20240109,140600,1117950240,13650,13650,13650,13650,0
|
|
20240109,140500,1117950240,13650,13650,13650,13650,0
|
|
20240109,140400,1117950240,13650,13650,13650,13650,101
|
|
20240109,140300,1116571590,13610,13610,13610,13610,77
|
|
20240109,140200,1115523620,13650,13650,13650,13650,4
|
|
20240109,140100,1115469020,13650,13650,13650,13650,0
|
|
20240109,140000,1115469020,13650,13650,13650,13650,2
|
|
20240109,135900,1115441720,13670,13670,13670,13670,0
|
|
20240109,135800,1115441720,13670,13670,13670,13670,0
|
|
20240109,135700,1115441720,13670,13650,13670,13650,35
|
|
20240109,135600,1114963670,13650,13600,13650,13600,112
|
|
20240109,135500,1113437000,13590,13570,13590,13560,1024
|
|
20240109,135400,1099536390,13570,13570,13570,13570,50
|
|
20240109,135300,1098857890,13590,13570,13590,13570,47
|
|
20240109,135200,1098220080,13580,13590,13590,13580,3
|
|
20240109,135100,1098179330,13570,13570,13570,13570,20
|
|
20240109,135000,1097907930,13590,13580,13590,13580,62
|
|
20240109,134900,1097065960,13560,13570,13570,13560,223
|
|
20240109,134800,1094040300,13580,13580,13580,13580,1
|
|
20240109,134700,1094026720,13570,13570,13570,13570,31
|
|
20240109,134600,1093606050,13560,13560,13560,13560,0
|
|
20240109,134500,1093606050,13560,13560,13560,13560,382
|
|
20240109,134400,1088426130,13560,13560,13560,13560,0
|
|
20240109,134300,1088426130,13560,13560,13560,13560,9
|
|
20240109,134200,1088304090,13560,13560,13560,13560,1
|
|
20240109,134100,1088290530,13560,13580,13580,13560,40
|
|
20240109,134000,1087748070,13570,13580,13580,13570,3
|
|
20240109,133900,1087707340,13550,13550,13550,13550,73
|
|
20240109,133800,1086718190,13570,13570,13570,13570,0
|
|
20240109,133700,1086718190,13570,13560,13570,13560,16
|
|
20240109,133600,1086501080,13550,13550,13550,13550,8
|
|
20240109,133500,1086392680,13550,13530,13550,13530,94
|
|
20240109,133400,1085120340,13540,13540,13540,13540,66
|
|
20240109,133300,1084226700,13540,13550,13550,13540,22
|
|
20240109,133200,1083928810,13540,13530,13540,13530,20
|
|
20240109,133100,1083658190,13530,13530,13530,13530,159
|
|
20240109,133000,1081506920,13540,13520,13540,13520,88
|
|
20240109,132900,1080317120,13520,13520,13520,13520,88
|
|
20240109,132800,1079127360,13520,13550,13550,13520,1766
|
|
20240109,132700,1055218540,13550,13560,13560,13550,1131
|
|
20240109,132600,1039890110,13560,13570,13570,13560,301
|
|
20240109,132500,1035808530,13590,13580,13590,13550,1822
|
|
20240109,132400,1011109920,13580,13580,13590,13580,14
|
|
20240109,132300,1010919740,13580,13590,13590,13570,124
|
|
20240109,132200,1009236800,13580,13590,13590,13570,25
|
|
20240109,132100,1008897350,13590,13580,13590,13560,555
|
|
20240109,132000,1001366780,13580,13590,13600,13580,249
|
|
20240109,131900,997985020,13590,13590,13590,13590,0
|
|
20240109,131800,997985020,13590,13590,13590,13590,0
|
|
20240109,131700,997985020,13590,13590,13590,13590,5
|
|
20240109,131600,997917070,13580,13610,13610,13580,1449
|
|
20240109,131500,978211010,13610,13610,13610,13610,0
|
|
20240109,131400,978211010,13610,13610,13620,13610,3863
|
|
20240109,131300,925635530,13610,13610,13610,13610,0
|
|
20240109,131200,925635530,13610,13610,13610,13610,114
|
|
20240109,131100,924083990,13620,13620,13620,13620,1014
|
|
20240109,131000,910273310,13620,13620,13620,13620,230
|
|
20240109,130900,907140710,13620,13620,13620,13620,0
|
|
20240109,130800,907140710,13620,13620,13620,13620,0
|
|
20240109,130700,907140710,13620,13630,13630,13620,196
|
|
20240109,130600,904470690,13630,13630,13630,13630,100
|
|
20240109,130500,903107690,13630,13630,13630,13630,1
|
|
20240109,130400,903094060,13630,13630,13630,13630,154
|
|
20240109,130300,900995040,13620,13620,13620,13620,0
|
|
20240109,130200,900995040,13620,13620,13620,13620,316
|
|
20240109,130100,896691120,13620,13620,13620,13610,1234
|
|
20240109,130000,879884530,13620,13620,13620,13620,0
|
|
20240109,125900,879884530,13620,13630,13630,13620,2054
|
|
20240109,125800,851896520,13640,13640,13640,13640,10
|
|
20240109,125700,851760120,13630,13630,13630,13630,0
|
|
20240109,125600,851760120,13630,13630,13630,13630,1
|
|
20240109,125500,851746490,13640,13640,13640,13640,11
|
|
20240109,125400,851596450,13640,13630,13640,13630,3
|
|
20240109,125300,851555540,13640,13640,13640,13640,35
|
|
20240109,125200,851078140,13640,13640,13640,13640,387
|
|
20240109,125100,845799460,13650,13650,13650,13650,380
|
|
20240109,125000,840612460,13650,13640,13650,13640,252
|
|
20240109,124900,837173980,13640,13640,13640,13640,0
|
|
20240109,124800,837173980,13640,13640,13640,13640,230
|
|
20240109,124700,834036780,13650,13650,13650,13650,24
|
|
20240109,124600,833709180,13650,13650,13650,13650,288
|
|
20240109,124500,829777980,13650,13650,13650,13650,0
|
|
20240109,124400,829777980,13650,13650,13650,13650,5
|
|
20240109,124300,829709730,13650,13650,13650,13650,0
|
|
20240109,124200,829709730,13650,13650,13650,13650,30
|
|
20240109,124100,829300230,13650,13650,13650,13650,210
|
|
20240109,124000,826433730,13650,13650,13650,13650,3
|
|
20240109,123900,826392780,13650,13650,13650,13650,0
|
|
20240109,123800,826392780,13650,13650,13650,13650,10
|
|
20240109,123700,826256280,13640,13640,13640,13640,100
|
|
20240109,123600,824892280,13640,13640,13640,13640,0
|
|
20240109,123500,824892280,13640,13640,13640,13640,0
|
|
20240109,123400,824892280,13640,13640,13640,13640,0
|
|
20240109,123300,824892280,13640,13640,13640,13640,90
|
|
20240109,123200,823664680,13640,13640,13640,13640,49
|
|
20240109,123100,822996320,13620,13620,13620,13620,0
|
|
20240109,123000,822996320,13620,13640,13640,13620,515
|
|
20240109,122900,815975670,13700,13700,13700,13700,0
|
|
20240109,122800,815975670,13700,13700,13700,13700,0
|
|
20240109,122700,815975670,13700,13700,13700,13700,0
|
|
20240109,122600,815975670,13700,13700,13700,13700,0
|
|
20240109,122500,815975670,13700,13700,13700,13700,0
|
|
20240109,122400,815975670,13700,13690,13700,13650,4
|
|
20240109,122300,815920930,13700,13700,13700,13700,1
|
|
20240109,122200,815907230,13660,13660,13660,13660,0
|
|
20240109,122100,815907230,13660,13670,13670,13660,945
|
|
20240109,122000,802997140,13690,13690,13690,13690,15
|
|
20240109,121900,802791790,13670,13670,13670,13670,0
|
|
20240109,121800,802791790,13670,13670,13670,13670,0
|
|
20240109,121700,802791790,13670,13660,13670,13660,380
|
|
20240109,121600,797599130,13660,13660,13660,13660,0
|
|
20240109,121500,797599130,13660,13660,13660,13660,34
|
|
20240109,121400,797134690,13660,13660,13660,13660,92
|
|
20240109,121300,795877970,13660,13660,13660,13660,0
|
|
20240109,121200,795877970,13660,13660,13660,13660,23
|
|
20240109,121100,795563790,13630,13630,13630,13630,0
|
|
20240109,121000,795563790,13630,13640,13640,13630,205
|
|
20240109,120900,792769550,13630,13630,13630,13630,329
|
|
20240109,120800,788285280,13630,13640,13640,13630,14
|
|
20240109,120700,788094450,13670,13670,13670,13670,0
|
|
20240109,120600,788094450,13670,13650,13670,13650,36
|
|
20240109,120500,787602370,13640,13670,13670,13640,1159
|
|
20240109,120400,771777570,13670,13670,13670,13670,30
|
|
20240109,120300,771367470,13670,13690,13690,13670,1049
|
|
20240109,120200,757024940,13690,13700,13700,13690,350
|
|
20240109,120100,752230020,13700,13700,13700,13700,0
|
|
20240109,120000,752230020,13700,13700,13700,13700,0
|
|
20240109,115900,752230020,13700,13700,13700,13700,0
|
|
20240109,115800,752230020,13700,13700,13700,13700,0
|
|
20240109,115700,752230020,13700,13700,13700,13700,1
|
|
20240109,115600,752216320,13680,13680,13680,13680,75
|
|
20240109,115500,751190320,13680,13680,13680,13680,0
|
|
20240109,115400,751190320,13680,13680,13680,13680,29
|
|
20240109,115300,750793600,13770,13770,13770,13770,100
|
|
20240109,115200,749416600,13770,13770,13770,13770,2
|
|
20240109,115100,749389060,13670,13670,13670,13670,0
|
|
20240109,115000,749389060,13670,13680,13680,13670,100
|
|
20240109,114900,748021560,13670,13670,13670,13670,0
|
|
20240109,114800,748021560,13670,13670,13670,13670,0
|
|
20240109,114700,748021560,13670,13680,13680,13670,250
|
|
20240109,114600,744603590,13680,13690,13690,13680,230
|
|
20240109,114500,741455180,13700,13700,13700,13700,0
|
|
20240109,114400,741455180,13700,13720,13720,13700,1138
|
|
20240109,114300,725863520,13710,13710,13710,13710,0
|
|
20240109,114200,725863520,13710,13710,13710,13710,0
|
|
20240109,114100,725863520,13710,13720,13720,13710,262
|
|
20240109,114000,722269060,13730,13740,13740,13730,106
|
|
20240109,113900,720813670,13780,13740,13780,13740,413
|
|
20240109,113800,715139010,13750,13750,13750,13750,0
|
|
20240109,113700,715139010,13750,13750,13750,13750,0
|
|
20240109,113600,715139010,13750,13760,13760,13750,219
|
|
20240109,113500,712127710,13760,13760,13760,13760,0
|
|
20240109,113400,712127710,13760,13770,13770,13760,546
|
|
20240109,113300,704613780,13760,13760,13760,13760,14
|
|
20240109,113200,704421140,13760,13760,13760,13760,0
|
|
20240109,113100,704421140,13760,13760,13760,13760,0
|
|
20240109,113000,704421140,13760,13770,13770,13760,63
|
|
20240109,112900,703554250,13780,13780,13780,13770,3
|
|
20240109,112800,703512920,13760,13760,13760,13760,0
|
|
20240109,112700,703512920,13760,13760,13760,13760,4
|
|
20240109,112600,703457880,13760,13760,13760,13760,0
|
|
20240109,112500,703457880,13760,13760,13760,13760,38
|
|
20240109,112400,702935000,13760,13760,13760,13760,0
|
|
20240109,112300,702935000,13760,13780,13780,13760,54
|
|
20240109,112200,702191460,13790,13790,13790,13790,0
|
|
20240109,112100,702191460,13790,13790,13790,13790,0
|
|
20240109,112000,702191460,13790,13790,13790,13790,44
|
|
20240109,111900,701584700,13790,13790,13790,13790,160
|
|
20240109,111800,699378300,13790,13790,13790,13790,36
|
|
20240109,111700,698881860,13790,13790,13790,13790,0
|
|
20240109,111600,698881860,13790,13770,13790,13770,200
|
|
20240109,111500,696124420,13770,13790,13790,13770,33
|
|
20240109,111400,695669990,13790,13790,13790,13770,594
|
|
20240109,111300,687490570,13780,13790,13790,13780,303
|
|
20240109,111200,683315210,13780,13790,13790,13770,144
|
|
20240109,111100,681332030,13780,13740,13780,13740,220
|
|
20240109,111000,678305410,13740,13740,13740,13740,24
|
|
20240109,110900,677975650,13750,13730,13750,13730,51
|
|
20240109,110800,677275220,13730,13740,13740,13730,136
|
|
20240109,110700,675407880,13740,13740,13740,13740,15
|
|
20240109,110600,675201780,13750,13750,13750,13750,111
|
|
20240109,110500,673675530,13750,13760,13760,13750,228
|
|
20240109,110400,670540520,13770,13770,13770,13770,0
|
|
20240109,110300,670540520,13770,13770,13770,13770,1
|
|
20240109,110200,670526750,13750,13750,13750,13750,0
|
|
20240109,110100,670526750,13750,13770,13770,13750,201
|
|
20240109,110000,667761960,13780,13800,13800,13780,22
|
|
20240109,105900,667458770,13750,13750,13750,13750,5
|
|
20240109,105800,667390020,13820,13820,13820,13820,0
|
|
20240109,105700,667390020,13820,13800,13820,13800,309
|
|
20240109,105600,663124900,13800,13800,13800,13800,297
|
|
20240109,105500,659026300,13820,13820,13820,13820,0
|
|
20240109,105400,659026300,13820,13820,13820,13820,0
|
|
20240109,105300,659026300,13820,13810,13820,13810,30
|
|
20240109,105200,658611900,13810,13810,13810,13810,0
|
|
20240109,105100,658611900,13810,13790,13810,13790,113
|
|
20240109,105000,657052280,13780,13740,13780,13740,5
|
|
20240109,104900,656983480,13730,13730,13730,13730,0
|
|
20240109,104800,656983480,13730,13730,13730,13730,1
|
|
20240109,104700,656969750,13720,13720,13720,13720,0
|
|
20240109,104600,656969750,13720,13770,13770,13720,5
|
|
20240109,104500,656901100,13800,13730,13800,13730,9
|
|
20240109,104400,656777180,13740,13750,13750,13740,234
|
|
20240109,104300,653560080,13750,13750,13750,13750,0
|
|
20240109,104200,653560080,13750,13750,13750,13750,1
|
|
20240109,104100,653546330,13750,13750,13750,13750,0
|
|
20240109,104000,653546330,13750,13820,13820,13750,98
|
|
20240109,103900,652197010,13830,13790,13830,13720,51
|
|
20240109,103800,651496390,13740,13740,13740,13740,0
|
|
20240109,103700,651496390,13740,13740,13740,13740,125
|
|
20240109,103600,649778890,13740,13760,13760,13740,50
|
|
20240109,103500,649091850,13760,13830,13830,13760,49
|
|
20240109,103400,648415570,13830,13830,13830,13830,54
|
|
20240109,103300,647668750,13840,13830,13840,13820,248
|
|
20240109,103200,644240400,13840,13840,13840,13840,9
|
|
20240109,103100,644115840,13830,13780,13830,13780,1157
|
|
20240109,103000,628147400,13770,13710,13770,13710,2419
|
|
20240109,102900,594884450,13720,13720,13740,13710,458
|
|
20240109,102800,588600690,13720,13730,13730,13720,457
|
|
20240109,102700,582330590,13710,13710,13710,13710,0
|
|
20240109,102600,582330590,13710,13690,13710,13690,801
|
|
20240109,102500,571364880,13690,13710,13710,13690,1264
|
|
20240109,102400,554051390,13720,13730,13730,13720,105
|
|
20240109,102300,552609790,13730,13730,13730,13730,4
|
|
20240109,102200,552554870,13740,13740,13740,13740,1
|
|
20240109,102100,552541130,13710,13710,13710,13710,0
|
|
20240109,102000,552541130,13710,13710,13710,13710,0
|
|
20240109,101900,552541130,13710,13710,13710,13710,0
|
|
20240109,101800,552541130,13710,13710,13710,13710,0
|
|
20240109,101700,552541130,13710,13750,13750,13710,140
|
|
20240109,101600,550620720,13720,13720,13720,13720,0
|
|
20240109,101500,550620720,13720,13740,13740,13720,50
|
|
20240109,101400,549934660,13750,13750,13750,13750,0
|
|
20240109,101300,549934660,13750,13750,13750,13750,0
|
|
20240109,101200,549934660,13750,13750,13750,13750,227
|
|
20240109,101100,546813410,13750,13750,13750,13750,36
|
|
20240109,101000,546318410,13750,13750,13750,13750,0
|
|
20240109,100900,546318410,13750,13750,13750,13750,2
|
|
20240109,100800,546290910,13710,13710,13710,13710,0
|
|
20240109,100700,546290910,13710,13710,13710,13710,0
|
|
20240109,100600,546290910,13710,13710,13710,13710,61
|
|
20240109,100500,545454600,13710,13710,13710,13710,0
|
|
20240109,100400,545454600,13710,13720,13720,13710,800
|
|
20240109,100300,534482130,13720,13720,13720,13720,0
|
|
20240109,100200,534482130,13720,13720,13720,13720,67
|
|
20240109,100100,533562890,13720,13720,13720,13720,119
|
|
20240109,100000,531930210,13760,13760,13760,13760,7
|
|
20240109,095900,531833890,13720,13720,13720,13720,5
|
|
20240109,095800,531765290,13760,13760,13760,13760,50
|
|
20240109,095700,531077290,13720,13750,13750,13720,7
|
|
20240109,095600,530981190,13760,13760,13760,13760,5
|
|
20240109,095500,530912390,13760,13760,13760,13760,1
|
|
20240109,095400,530898630,13770,13770,13770,13770,191
|
|
20240109,095300,528268560,13700,13700,13700,13700,0
|
|
20240109,095200,528268560,13700,13700,13700,13700,0
|
|
20240109,095100,528268560,13700,13700,13700,13700,0
|
|
20240109,095000,528268560,13700,13700,13700,13700,5
|
|
20240109,094900,528200060,13760,13760,13760,13760,0
|
|
20240109,094800,528200060,13760,13760,13760,13760,0
|
|
20240109,094700,528200060,13760,13700,13760,13700,281
|
|
20240109,094600,524347840,13700,13780,13780,13700,1120
|
|
20240109,094500,508999700,13800,13800,13800,13800,5
|
|
20240109,094400,508930700,13800,13800,13800,13800,1
|
|
20240109,094300,508916900,13770,13800,13800,13770,82
|
|
20240109,094200,507785350,13800,13700,13800,13700,2
|
|
20240109,094100,507757850,13700,13700,13700,13700,6
|
|
20240109,094000,507675650,13730,13690,13730,13690,570
|
|
20240109,093900,499864330,13690,13710,13710,13690,1886
|
|
20240109,093800,474016830,13700,13770,13780,13700,3369
|
|
20240109,093700,427818480,13770,13790,13800,13770,245
|
|
20240109,093600,424441460,13800,13810,13810,13800,257
|
|
20240109,093500,420893520,13820,13820,13820,13820,136
|
|
20240109,093400,419014000,13820,13830,13830,13820,2
|
|
20240109,093300,418986350,13830,13830,13830,13830,5
|
|
20240109,093200,418917200,13830,13850,13850,13830,230
|
|
20240109,093100,415734090,13850,13840,13850,13840,24
|
|
20240109,093000,415401780,13850,13840,13850,13820,523
|
|
20240109,092900,408161900,13820,13830,13830,13820,51
|
|
20240109,092800,407456770,13860,13850,13860,13850,140
|
|
20240109,092700,405516690,13820,13850,13850,13820,192
|
|
20240109,092600,402860250,13820,13810,13820,13810,13
|
|
20240109,092500,402680650,13810,13810,13810,13810,241
|
|
20240109,092400,399352440,13810,13820,13820,13810,118
|
|
20240109,092300,397722660,13830,13850,13850,13830,141
|
|
20240109,092200,395771390,13850,13910,13910,13850,1444
|
|
20240109,092100,375736410,13910,13910,13910,13910,0
|
|
20240109,092000,375736410,13910,13970,13970,13900,1197
|
|
20240109,091900,359027110,13920,13940,13940,13920,297
|
|
20240109,091800,354891940,13980,13990,13990,13970,561
|
|
20240109,091700,347046390,14010,13940,14010,13940,3100
|
|
20240109,091600,303652820,13950,13920,13950,13920,132
|
|
20240109,091500,301814650,13950,13910,14000,13880,7824
|
|
20240109,091400,192601420,13910,13850,13910,13760,1738
|
|
20240109,091300,168491050,13850,13800,13850,13780,3248
|
|
20240109,091200,123640820,13780,13770,13780,13770,734
|
|
20240109,091100,113530600,13730,13730,13730,13730,11
|
|
20240109,091000,113379570,13720,13720,13720,13720,1
|
|
20240109,090900,113365850,13710,13710,13710,13710,62
|
|
20240109,090800,112515830,13710,13780,13780,13710,121
|
|
20240109,090700,110855450,13820,13790,13820,13760,929
|
|
20240109,090600,98035820,13750,13750,13750,13650,3178
|
|
20240109,090500,54494870,13770,13830,13830,13770,1392
|
|
20240109,090400,35306920,13800,13840,13840,13800,355
|
|
20240109,090300,30400530,13850,13800,13850,13800,29
|
|
20240109,090200,29998930,13800,13840,13870,13800,1576
|
|
20240109,090100,8179130,13830,13810,13850,13810,241
|
|
20240109,090000,4844340,13850,13840,13850,13800,350
|