722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,205900,394403068340,18300,18300,18300,18300,173865
|
|
20240117,205800,394403068340,18300,18300,18300,18300,0
|
|
20240117,205700,394403068340,18300,18300,18300,18300,0
|
|
20240117,205600,394403068340,18300,18300,18300,18300,0
|
|
20240117,205500,394403068340,18300,18300,18300,18300,0
|
|
20240117,205400,394403068340,18300,18300,18300,18300,0
|
|
20240117,205300,394403068340,18300,18300,18300,18300,0
|
|
20240117,205200,394403068340,18300,18300,18300,18300,0
|
|
20240117,205100,394403068340,18300,18300,18300,18300,0
|
|
20240117,205000,394403068340,18300,18300,18300,18300,0
|
|
20240117,204900,394403068340,18300,18300,18300,18300,0
|
|
20240117,204800,394403068340,18300,18300,18300,18300,0
|
|
20240117,204700,394403068340,18300,18300,18300,18300,0
|
|
20240117,204600,394403068340,18300,18300,18300,18300,0
|
|
20240117,204500,394403068340,18300,18300,18300,18300,0
|
|
20240117,204400,394403068340,18300,18300,18300,18300,0
|
|
20240117,204300,394403068340,18300,18300,18300,18300,0
|
|
20240117,204200,394403068340,18300,18300,18300,18300,0
|
|
20240117,204100,394403068340,18300,18300,18300,18300,0
|
|
20240117,204000,394403068340,18300,18300,18300,18300,0
|
|
20240117,203900,394403068340,18300,18300,18300,18300,0
|
|
20240117,203800,394403068340,18300,18300,18300,18300,0
|
|
20240117,203700,394403068340,18300,18300,18300,18300,0
|
|
20240117,203600,394403068340,18300,18300,18300,18300,0
|
|
20240117,203500,394403068340,18300,18300,18300,18300,0
|
|
20240117,203400,394403068340,18300,18300,18300,18300,0
|
|
20240117,203300,394403068340,18300,18300,18300,18300,0
|
|
20240117,203200,394403068340,18300,18300,18300,18300,0
|
|
20240117,203100,394403068340,18300,18300,18300,18300,0
|
|
20240117,203000,394403068340,18300,18300,18300,18300,0
|
|
20240117,202900,394403068340,18300,18300,18300,18300,173865
|
|
20240117,202800,394403068340,18300,18300,18300,18300,0
|
|
20240117,202700,394403068340,18300,18300,18300,18300,0
|
|
20240117,202600,394403068340,18300,18300,18300,18300,0
|
|
20240117,202500,394403068340,18300,18300,18300,18300,0
|
|
20240117,202400,394403068340,18300,18300,18300,18300,0
|
|
20240117,202300,394403068340,18300,18300,18300,18300,0
|
|
20240117,202200,394403068340,18300,18300,18300,18300,0
|
|
20240117,202100,394403068340,18300,18300,18300,18300,0
|
|
20240117,202000,394403068340,18300,18300,18300,18300,0
|
|
20240117,201900,394403068340,18300,18300,18300,18300,0
|
|
20240117,201800,394403068340,18300,18300,18300,18300,0
|
|
20240117,201700,394403068340,18300,18300,18300,18300,0
|
|
20240117,201600,394403068340,18300,18300,18300,18300,0
|
|
20240117,201500,394403068340,18300,18300,18300,18300,0
|
|
20240117,201400,394403068340,18300,18300,18300,18300,0
|
|
20240117,201300,394403068340,18300,18300,18300,18300,0
|
|
20240117,201200,394403068340,18300,18300,18300,18300,0
|
|
20240117,201100,394403068340,18300,18300,18300,18300,0
|
|
20240117,201000,394403068340,18300,18300,18300,18300,0
|
|
20240117,200900,394403068340,18300,18300,18300,18300,0
|
|
20240117,200800,394403068340,18300,18300,18300,18300,0
|
|
20240117,200700,394403068340,18300,18300,18300,18300,0
|
|
20240117,200600,394403068340,18300,18300,18300,18300,0
|
|
20240117,200500,394403068340,18300,18300,18300,18300,0
|
|
20240117,200400,394403068340,18300,18300,18300,18300,0
|
|
20240117,200300,394403068340,18300,18300,18300,18300,0
|
|
20240117,200200,394403068340,18300,18300,18300,18300,0
|
|
20240117,200100,394403068340,18300,18300,18300,18300,0
|
|
20240117,200000,394403068340,18300,18300,18300,18300,0
|
|
20240117,195900,394403068340,18300,18300,18300,18300,173865
|
|
20240117,195800,394403068340,18300,18300,18300,18300,0
|
|
20240117,195700,394403068340,18300,18300,18300,18300,0
|
|
20240117,195600,394403068340,18300,18300,18300,18300,0
|
|
20240117,195500,394403068340,18300,18300,18300,18300,0
|
|
20240117,195400,394403068340,18300,18300,18300,18300,0
|
|
20240117,195300,394403068340,18300,18300,18300,18300,0
|
|
20240117,195200,394403068340,18300,18300,18300,18300,0
|
|
20240117,195100,394403068340,18300,18300,18300,18300,0
|
|
20240117,195000,394403068340,18300,18300,18300,18300,0
|
|
20240117,194900,394403068340,18300,18300,18300,18300,0
|
|
20240117,194800,394403068340,18300,18300,18300,18300,0
|
|
20240117,194700,394403068340,18300,18300,18300,18300,0
|
|
20240117,194600,394403068340,18300,18300,18300,18300,0
|
|
20240117,194500,394403068340,18300,18300,18300,18300,0
|
|
20240117,194400,394403068340,18300,18300,18300,18300,0
|
|
20240117,194300,394403068340,18300,18300,18300,18300,0
|
|
20240117,194200,394403068340,18300,18300,18300,18300,0
|
|
20240117,194100,394403068340,18300,18300,18300,18300,0
|
|
20240117,194000,394403068340,18300,18300,18300,18300,0
|
|
20240117,193900,394403068340,18300,18300,18300,18300,0
|
|
20240117,193800,394403068340,18300,18300,18300,18300,0
|
|
20240117,193700,394403068340,18300,18300,18300,18300,0
|
|
20240117,193600,394403068340,18300,18300,18300,18300,0
|
|
20240117,193500,394403068340,18300,18300,18300,18300,0
|
|
20240117,193400,394403068340,18300,18300,18300,18300,0
|
|
20240117,193300,394403068340,18300,18300,18300,18300,0
|
|
20240117,193200,394403068340,18300,18300,18300,18300,0
|
|
20240117,193100,394403068340,18300,18300,18300,18300,0
|
|
20240117,193000,394403068340,18300,18300,18300,18300,0
|
|
20240117,192900,394403068340,18300,18300,18300,18300,173865
|
|
20240117,192800,394403068340,18300,18300,18300,18300,0
|
|
20240117,192700,394403068340,18300,18300,18300,18300,0
|
|
20240117,192600,394403068340,18300,18300,18300,18300,0
|
|
20240117,192500,394403068340,18300,18300,18300,18300,0
|
|
20240117,192400,394403068340,18300,18300,18300,18300,0
|
|
20240117,192300,394403068340,18300,18300,18300,18300,0
|
|
20240117,192200,394403068340,18300,18300,18300,18300,0
|
|
20240117,192100,394403068340,18300,18300,18300,18300,0
|
|
20240117,192000,394403068340,18300,18300,18300,18300,0
|
|
20240117,191900,394403068340,18300,18300,18300,18300,0
|
|
20240117,191800,394403068340,18300,18300,18300,18300,0
|
|
20240117,191700,394403068340,18300,18300,18300,18300,0
|
|
20240117,191600,394403068340,18300,18300,18300,18300,0
|
|
20240117,191500,394403068340,18300,18300,18300,18300,0
|
|
20240117,191400,394403068340,18300,18300,18300,18300,0
|
|
20240117,191300,394403068340,18300,18300,18300,18300,0
|
|
20240117,191200,394403068340,18300,18300,18300,18300,0
|
|
20240117,191100,394403068340,18300,18300,18300,18300,0
|
|
20240117,191000,394403068340,18300,18300,18300,18300,0
|
|
20240117,190900,394403068340,18300,18300,18300,18300,0
|
|
20240117,190800,394403068340,18300,18300,18300,18300,0
|
|
20240117,190700,394403068340,18300,18300,18300,18300,0
|
|
20240117,190600,394403068340,18300,18300,18300,18300,0
|
|
20240117,190500,394403068340,18300,18300,18300,18300,0
|
|
20240117,190400,394403068340,18300,18300,18300,18300,0
|
|
20240117,190300,394403068340,18300,18300,18300,18300,0
|
|
20240117,190200,394403068340,18300,18300,18300,18300,0
|
|
20240117,190100,394403068340,18300,18300,18300,18300,0
|
|
20240117,190000,394403068340,18300,18300,18300,18300,0
|
|
20240117,185900,394403068340,18300,18300,18300,18300,173865
|
|
20240117,185800,394403068340,18300,18300,18300,18300,0
|
|
20240117,185700,394403068340,18300,18300,18300,18300,0
|
|
20240117,185600,394403068340,18300,18300,18300,18300,0
|
|
20240117,185500,394403068340,18300,18300,18300,18300,0
|
|
20240117,185400,394403068340,18300,18300,18300,18300,0
|
|
20240117,185300,394403068340,18300,18300,18300,18300,0
|
|
20240117,185200,394403068340,18300,18300,18300,18300,0
|
|
20240117,185100,394403068340,18300,18300,18300,18300,0
|
|
20240117,185000,394403068340,18300,18300,18300,18300,0
|
|
20240117,184900,394403068340,18300,18300,18300,18300,0
|
|
20240117,184800,394403068340,18300,18300,18300,18300,0
|
|
20240117,184700,394403068340,18300,18300,18300,18300,0
|
|
20240117,184600,394403068340,18300,18300,18300,18300,0
|
|
20240117,184500,394403068340,18300,18300,18300,18300,0
|
|
20240117,184400,394403068340,18300,18300,18300,18300,0
|
|
20240117,184300,394403068340,18300,18300,18300,18300,0
|
|
20240117,184200,394403068340,18300,18300,18300,18300,0
|
|
20240117,184100,394403068340,18300,18300,18300,18300,0
|
|
20240117,184000,394403068340,18300,18300,18300,18300,0
|
|
20240117,183900,394403068340,18300,18300,18300,18300,0
|
|
20240117,183800,394403068340,18300,18300,18300,18300,0
|
|
20240117,183700,394403068340,18300,18300,18300,18300,0
|
|
20240117,183600,394403068340,18300,18300,18300,18300,0
|
|
20240117,183500,394403068340,18300,18300,18300,18300,0
|
|
20240117,183400,394403068340,18300,18300,18300,18300,0
|
|
20240117,183300,394403068340,18300,18300,18300,18300,0
|
|
20240117,183200,394403068340,18300,18300,18300,18300,0
|
|
20240117,183100,394403068340,18300,18300,18300,18300,0
|
|
20240117,183000,394403068340,18300,18300,18300,18300,0
|
|
20240117,182900,394403068340,18300,18300,18300,18300,173865
|
|
20240117,182800,394403068340,18300,18300,18300,18300,0
|
|
20240117,182700,394403068340,18300,18300,18300,18300,0
|
|
20240117,182600,394403068340,18300,18300,18300,18300,0
|
|
20240117,182500,394403068340,18300,18300,18300,18300,0
|
|
20240117,182400,394403068340,18300,18300,18300,18300,0
|
|
20240117,182300,394403068340,18300,18300,18300,18300,0
|
|
20240117,182200,394403068340,18300,18300,18300,18300,0
|
|
20240117,182100,394403068340,18300,18300,18300,18300,0
|
|
20240117,182000,394403068340,18300,18300,18300,18300,0
|
|
20240117,181900,394403068340,18300,18300,18300,18300,0
|
|
20240117,181800,394403068340,18300,18300,18300,18300,0
|
|
20240117,181700,394403068340,18300,18300,18300,18300,0
|
|
20240117,181600,394403068340,18300,18300,18300,18300,0
|
|
20240117,181500,394403068340,18300,18300,18300,18300,0
|
|
20240117,181400,394403068340,18300,18300,18300,18300,0
|
|
20240117,181300,394403068340,18300,18300,18300,18300,0
|
|
20240117,181200,394403068340,18300,18300,18300,18300,0
|
|
20240117,181100,394403068340,18300,18300,18300,18300,0
|
|
20240117,181000,394403068340,18300,18300,18300,18300,0
|
|
20240117,180900,394403068340,18300,18300,18300,18300,0
|
|
20240117,180800,394403068340,18300,18300,18300,18300,0
|
|
20240117,180700,394403068340,18300,18300,18300,18300,0
|
|
20240117,180600,394403068340,18300,18300,18300,18300,0
|
|
20240117,180500,394403068340,18300,18300,18300,18300,0
|
|
20240117,180400,394403068340,18300,18300,18300,18300,0
|
|
20240117,180300,394403068340,18300,18300,18300,18300,0
|
|
20240117,180200,394403068340,18300,18300,18300,18300,0
|
|
20240117,180100,394403068340,18300,18300,18300,18300,0
|
|
20240117,180000,394403068340,18300,18300,18300,18300,0
|
|
20240117,175900,394403068340,18300,18300,18300,18300,173865
|
|
20240117,175800,394403068340,18300,18300,18300,18300,0
|
|
20240117,175700,394403068340,18300,18300,18300,18300,0
|
|
20240117,175600,394403068340,18300,18300,18300,18300,0
|
|
20240117,175500,394403068340,18300,18300,18300,18300,0
|
|
20240117,175400,394403068340,18300,18300,18300,18300,0
|
|
20240117,175300,394403068340,18300,18300,18300,18300,0
|
|
20240117,175200,394403068340,18300,18300,18300,18300,0
|
|
20240117,175100,394403068340,18300,18300,18300,18300,0
|
|
20240117,175000,394403068340,18300,18300,18300,18300,0
|
|
20240117,174900,394403068340,18300,18300,18300,18300,0
|
|
20240117,174800,394403068340,18300,18300,18300,18300,0
|
|
20240117,174700,394403068340,18300,18300,18300,18300,0
|
|
20240117,174600,394403068340,18300,18300,18300,18300,0
|
|
20240117,174500,394403068340,18300,18300,18300,18300,0
|
|
20240117,174400,394403068340,18300,18300,18300,18300,0
|
|
20240117,174300,394403068340,18300,18300,18300,18300,0
|
|
20240117,174200,394403068340,18300,18300,18300,18300,0
|
|
20240117,174100,394403068340,18300,18300,18300,18300,0
|
|
20240117,174000,394403068340,18300,18300,18300,18300,0
|
|
20240117,173900,394403068340,18300,18300,18300,18300,0
|
|
20240117,173800,394403068340,18300,18300,18300,18300,0
|
|
20240117,173700,394403068340,18300,18300,18300,18300,0
|
|
20240117,173600,394403068340,18300,18300,18300,18300,0
|
|
20240117,173500,394403068340,18300,18300,18300,18300,0
|
|
20240117,173400,394403068340,18300,18300,18300,18300,0
|
|
20240117,173300,394403068340,18300,18300,18300,18300,0
|
|
20240117,173200,394403068340,18300,18300,18300,18300,0
|
|
20240117,173100,394403068340,18300,18300,18300,18300,0
|
|
20240117,173000,394403068340,18300,18300,18300,18300,0
|
|
20240117,172900,394403068340,18300,18300,18300,18300,173865
|
|
20240117,172800,394403068340,18300,18300,18300,18300,0
|
|
20240117,172700,394403068340,18300,18300,18300,18300,0
|
|
20240117,172600,394403068340,18300,18300,18300,18300,0
|
|
20240117,172500,394403068340,18300,18300,18300,18300,0
|
|
20240117,172400,394403068340,18300,18300,18300,18300,0
|
|
20240117,172300,394403068340,18300,18300,18300,18300,0
|
|
20240117,172200,394403068340,18300,18300,18300,18300,0
|
|
20240117,172100,394403068340,18300,18300,18300,18300,0
|
|
20240117,172000,394403068340,18300,18300,18300,18300,0
|
|
20240117,171900,394403068340,18300,18300,18300,18300,0
|
|
20240117,171800,394403068340,18300,18300,18300,18300,0
|
|
20240117,171700,394403068340,18300,18300,18300,18300,0
|
|
20240117,171600,394403068340,18300,18300,18300,18300,0
|
|
20240117,171500,394403068340,18300,18300,18300,18300,0
|
|
20240117,171400,394403068340,18300,18300,18300,18300,0
|
|
20240117,171300,394403068340,18300,18300,18300,18300,0
|
|
20240117,171200,394403068340,18300,18300,18300,18300,0
|
|
20240117,171100,394403068340,18300,18300,18300,18300,0
|
|
20240117,171000,394403068340,18300,18300,18300,18300,0
|
|
20240117,170900,394403068340,18300,18300,18300,18300,0
|
|
20240117,170800,394403068340,18300,18300,18300,18300,0
|
|
20240117,170700,394403068340,18300,18300,18300,18300,0
|
|
20240117,170600,394403068340,18300,18300,18300,18300,0
|
|
20240117,170500,394403068340,18300,18300,18300,18300,0
|
|
20240117,170400,394403068340,18300,18300,18300,18300,0
|
|
20240117,170300,394403068340,18300,18300,18300,18300,0
|
|
20240117,170200,394403068340,18300,18300,18300,18300,0
|
|
20240117,170100,394403068340,18300,18300,18300,18300,0
|
|
20240117,170000,394403068340,18300,18300,18300,18300,0
|
|
20240117,165900,394403068340,18300,18300,18300,18300,173865
|
|
20240117,165800,394403068340,18300,18300,18300,18300,0
|
|
20240117,165700,394403068340,18300,18300,18300,18300,0
|
|
20240117,165600,394403068340,18300,18300,18300,18300,0
|
|
20240117,165500,394403068340,18300,18300,18300,18300,0
|
|
20240117,165400,394403068340,18300,18300,18300,18300,0
|
|
20240117,165300,394403068340,18300,18300,18300,18300,0
|
|
20240117,165200,394403068340,18300,18300,18300,18300,0
|
|
20240117,165100,394403068340,18300,18300,18300,18300,0
|
|
20240117,165000,394403068340,18300,18300,18300,18300,0
|
|
20240117,164900,394403068340,18300,18300,18300,18300,0
|
|
20240117,164800,394403068340,18300,18300,18300,18300,0
|
|
20240117,164700,394403068340,18300,18300,18300,18300,0
|
|
20240117,164600,394403068340,18300,18300,18300,18300,0
|
|
20240117,164500,394403068340,18300,18300,18300,18300,0
|
|
20240117,164400,394403068340,18300,18300,18300,18300,0
|
|
20240117,164300,394403068340,18300,18300,18300,18300,0
|
|
20240117,164200,394403068340,18300,18300,18300,18300,0
|
|
20240117,164100,394403068340,18300,18300,18300,18300,0
|
|
20240117,164000,394403068340,18300,18300,18300,18300,0
|
|
20240117,163900,394403068340,18300,18300,18300,18300,0
|
|
20240117,163800,394403068340,18300,18300,18300,18300,0
|
|
20240117,163700,394403068340,18300,18300,18300,18300,0
|
|
20240117,163600,394403068340,18300,18300,18300,18300,0
|
|
20240117,163500,394403068340,18300,18300,18300,18300,0
|
|
20240117,163400,394403068340,18300,18300,18300,18300,0
|
|
20240117,163300,394403068340,18300,18300,18300,18300,0
|
|
20240117,163200,394403068340,18300,18300,18300,18300,0
|
|
20240117,163100,394403068340,18300,18300,18300,18300,0
|
|
20240117,163000,394403068340,18300,18300,18300,18300,0
|
|
20240117,162900,394403068340,18300,18300,18300,18300,173865
|
|
20240117,162800,394403068340,18300,18300,18300,18300,0
|
|
20240117,162700,394403068340,18300,18300,18300,18300,0
|
|
20240117,162600,394403068340,18300,18300,18300,18300,0
|
|
20240117,162500,394403068340,18300,18300,18300,18300,0
|
|
20240117,162400,394403068340,18300,18300,18300,18300,0
|
|
20240117,162300,394403068340,18300,18300,18300,18300,0
|
|
20240117,162200,394403068340,18300,18300,18300,18300,0
|
|
20240117,162100,394403068340,18300,18300,18300,18300,0
|
|
20240117,162000,394403068340,18300,18300,18300,18300,0
|
|
20240117,161900,394403068340,18300,18300,18300,18300,0
|
|
20240117,161800,394403068340,18300,18300,18300,18300,0
|
|
20240117,161700,394403068340,18300,18300,18300,18300,0
|
|
20240117,161600,394403068340,18300,18300,18300,18300,0
|
|
20240117,161500,394403068340,18300,18300,18300,18300,0
|
|
20240117,161400,394403068340,18300,18300,18300,18300,0
|
|
20240117,161300,394403068340,18300,18300,18300,18300,0
|
|
20240117,161200,394403068340,18300,18300,18300,18300,0
|
|
20240117,161100,394403068340,18300,18300,18300,18300,0
|
|
20240117,161000,394403068340,18300,18300,18300,18300,0
|
|
20240117,160900,394403068340,18300,18300,18300,18300,0
|
|
20240117,160800,394403068340,18300,18300,18300,18300,0
|
|
20240117,160700,394403068340,18300,18300,18300,18300,0
|
|
20240117,160600,394403068340,18300,18300,18300,18300,0
|
|
20240117,160500,394403068340,18300,18300,18300,18300,0
|
|
20240117,160400,394403068340,18300,18300,18300,18300,0
|
|
20240117,160300,394403068340,18300,18300,18300,18300,0
|
|
20240117,160200,394403068340,18300,18300,18300,18300,0
|
|
20240117,160100,394403068340,18300,18300,18300,18300,0
|
|
20240117,160000,394403068340,18300,18300,18300,18300,0
|
|
20240117,155900,394403068340,18300,18300,18300,18300,173865
|
|
20240117,155800,394403068340,18300,18300,18300,18300,0
|
|
20240117,155700,394403068340,18300,18300,18300,18300,0
|
|
20240117,155600,394403068340,18300,18300,18300,18300,0
|
|
20240117,155500,394403068340,18300,18300,18300,18300,0
|
|
20240117,155400,394403068340,18300,18300,18300,18300,0
|
|
20240117,155300,394403068340,18300,18300,18300,18300,0
|
|
20240117,155200,394403068340,18300,18300,18300,18300,0
|
|
20240117,155100,394403068340,18300,18300,18300,18300,0
|
|
20240117,155000,394403068340,18300,18300,18300,18300,0
|
|
20240117,154900,394403068340,18300,18300,18300,18300,0
|
|
20240117,154800,394403068340,18300,18300,18300,18300,0
|
|
20240117,154700,394403068340,18300,18300,18300,18300,0
|
|
20240117,154600,394403068340,18300,18300,18300,18300,0
|
|
20240117,154500,394403068340,18300,18300,18300,18300,0
|
|
20240117,154400,394403068340,18300,18300,18300,18300,0
|
|
20240117,154300,394403068340,18300,18300,18300,18300,0
|
|
20240117,154200,394403068340,18300,18300,18300,18300,0
|
|
20240117,154100,394403068340,18300,18300,18300,18300,0
|
|
20240117,154000,394403068340,18300,18300,18300,18300,0
|
|
20240117,153900,394403068340,18300,18300,18300,18300,0
|
|
20240117,153800,394403068340,18300,18300,18300,18300,0
|
|
20240117,153700,394403068340,18300,18300,18300,18300,0
|
|
20240117,153600,394403068340,18300,18300,18300,18300,0
|
|
20240117,153500,394403068340,18300,18300,18300,18300,0
|
|
20240117,153400,394403068340,18300,18300,18300,18300,0
|
|
20240117,153300,394403068340,18300,18300,18300,18300,0
|
|
20240117,153200,394403068340,18300,18300,18300,18300,0
|
|
20240117,153100,394403068340,18300,18300,18300,18300,0
|
|
20240117,153000,394403068340,18300,18300,18300,18300,173865
|
|
20240117,152900,391221338840,17950,17950,17950,17950,0
|
|
20240117,152800,391221338840,17950,17950,17950,17950,0
|
|
20240117,152700,391221338840,17950,17950,17950,17950,0
|
|
20240117,152600,391221338840,17950,17950,17950,17950,0
|
|
20240117,152500,391221338840,17950,17950,17950,17950,0
|
|
20240117,152400,391221338840,17950,17950,17950,17950,0
|
|
20240117,152300,391221338840,17950,17950,17950,17950,0
|
|
20240117,152200,391221338840,17950,17950,17950,17950,0
|
|
20240117,152100,391221338840,17950,17950,17950,17950,0
|
|
20240117,152000,391221338840,17950,17950,17950,17950,0
|
|
20240117,151900,391221338840,17950,18150,18170,17830,120314
|
|
20240117,151800,389061248490,18150,18110,18250,18110,39026
|
|
20240117,151700,388351705710,18120,18290,18290,18100,38179
|
|
20240117,151600,387657393180,18270,18280,18300,18080,57016
|
|
20240117,151500,386620223910,18290,18190,18370,18090,70048
|
|
20240117,151400,385344312250,18200,18330,18380,18010,89620
|
|
20240117,151300,383715168250,18320,18460,18470,18230,72674
|
|
20240117,151200,382382471280,18460,18450,18560,18440,45272
|
|
20240117,151100,381544533850,18460,18550,18570,18370,53882
|
|
20240117,151000,380549765200,18560,18530,18560,18350,79176
|
|
20240117,150900,379090233580,18550,18430,18600,18420,66518
|
|
20240117,150800,377857499540,18430,18590,18590,18320,89722
|
|
20240117,150700,376205070290,18590,18690,18700,18510,215074
|
|
20240117,150600,372200934730,18690,18230,18690,18180,280934
|
|
20240117,150500,367003318410,18200,17820,18230,17790,79897
|
|
20240117,150400,365565180400,17810,17790,17820,17740,14140
|
|
20240117,150300,365313613540,17790,17790,17830,17690,20200
|
|
20240117,150200,364955231320,17830,17830,17880,17600,56363
|
|
20240117,150100,363956236440,17820,17950,17960,17560,87398
|
|
20240117,150000,362403642130,17950,18090,18090,17950,28376
|
|
20240117,145900,361892590800,18090,18090,18090,18010,22085
|
|
20240117,145800,361494034040,18080,18140,18170,18070,22836
|
|
20240117,145700,361080340110,18140,18140,18220,18100,14114
|
|
20240117,145600,360824093950,18130,18230,18250,18070,38405
|
|
20240117,145500,360127709960,18250,18370,18390,18200,44799
|
|
20240117,145400,359307100550,18370,18220,18390,18210,74552
|
|
20240117,145300,357939943870,18220,18070,18250,18070,28143
|
|
20240117,145200,357428013570,18100,18100,18100,18040,11648
|
|
20240117,145100,357217512760,18100,18150,18180,18100,12066
|
|
20240117,145000,356998680510,18150,18240,18250,18150,14386
|
|
20240117,144900,356736827180,18240,18220,18260,18150,29044
|
|
20240117,144800,356207391190,18150,18150,18250,18100,23824
|
|
20240117,144700,355774910070,18140,17950,18180,17950,27306
|
|
20240117,144600,355280906330,17950,18130,18140,17880,54403
|
|
20240117,144500,354300866580,18130,18190,18200,18030,43113
|
|
20240117,144400,353519978700,18180,18180,18200,18140,21540
|
|
20240117,144300,353128727010,18180,18240,18310,18180,20825
|
|
20240117,144200,352749040110,18240,18320,18340,18140,47342
|
|
20240117,144100,351884660640,18320,18230,18440,18220,84030
|
|
20240117,144000,350341492390,18230,18100,18270,18100,33200
|
|
20240117,143900,349736446370,18100,18230,18250,18010,56501
|
|
20240117,143800,348711825450,18240,18160,18320,18160,58927
|
|
20240117,143700,347635960860,18140,18360,18370,18130,89458
|
|
20240117,143600,346001403760,18340,18120,18380,18110,130974
|
|
20240117,143500,343609982220,18120,17940,18130,17930,66629
|
|
20240117,143400,342407453500,17940,17780,18040,17750,47514
|
|
20240117,143300,341555531580,17780,17840,17840,17770,7289
|
|
20240117,143200,341425802670,17850,17890,17910,17730,24944
|
|
20240117,143100,340980807020,17890,17870,17910,17780,31921
|
|
20240117,143000,340410762310,17870,17720,17890,17710,31981
|
|
20240117,142900,339840264730,17720,17740,17780,17710,7293
|
|
20240117,142800,339710830580,17740,17740,17770,17660,17486
|
|
20240117,142700,339401161710,17740,17780,17790,17660,22734
|
|
20240117,142600,338997920730,17780,17800,17850,17780,22501
|
|
20240117,142500,338597070760,17810,17760,17880,17750,51753
|
|
20240117,142400,337674445160,17770,17650,17810,17650,52596
|
|
20240117,142300,336740915760,17650,17640,17680,17630,17633
|
|
20240117,142200,336429598210,17640,17620,17650,17580,13828
|
|
20240117,142100,336186080120,17610,17550,17680,17530,27477
|
|
20240117,142000,335702422550,17540,17620,17670,17540,33865
|
|
20240117,141900,335107276820,17630,17620,17690,17570,37509
|
|
20240117,141800,334445975200,17630,17720,17730,17540,66784
|
|
20240117,141700,333269991770,17710,17790,17800,17610,57435
|
|
20240117,141600,332254499110,17790,17780,17790,17660,47051
|
|
20240117,141500,331420466240,17780,17700,17790,17630,49273
|
|
20240117,141400,330547392500,17710,17970,17990,17610,139833
|
|
20240117,141300,328058880500,17960,18080,18140,17960,49890
|
|
20240117,141200,327159450440,18090,18120,18130,18030,25690
|
|
20240117,141100,326694971460,18120,18130,18210,18120,11366
|
|
20240117,141000,326488717840,18130,18220,18220,18060,31498
|
|
20240117,140900,325918051500,18160,18330,18420,18160,42499
|
|
20240117,140800,325138948800,18320,18090,18350,18090,49733
|
|
20240117,140700,324231467060,18120,18130,18150,18040,17569
|
|
20240117,140600,323913619620,18120,18020,18170,18010,24434
|
|
20240117,140500,323471438670,18060,18050,18190,18010,41367
|
|
20240117,140400,322722351740,18060,18310,18370,18050,58586
|
|
20240117,140300,321657156230,18310,18270,18380,18240,22621
|
|
20240117,140200,321242833190,18270,18320,18330,18230,25279
|
|
20240117,140100,320781115820,18320,18420,18420,18270,40355
|
|
20240117,140000,320041151060,18410,18620,18630,18390,75457
|
|
20240117,135900,318643258840,18600,18460,18640,18410,95542
|
|
20240117,135800,316871821520,18460,18280,18470,18260,29577
|
|
20240117,135700,316328441870,18290,18310,18440,18290,42417
|
|
20240117,135600,315548669930,18310,18390,18400,18230,43429
|
|
20240117,135500,314753837150,18400,18520,18520,18310,63059
|
|
20240117,135400,313593873860,18520,18320,18520,18290,127442
|
|
20240117,135300,311244208750,18320,18330,18380,18220,55172
|
|
20240117,135200,310234414360,18370,18070,18410,18010,140729
|
|
20240117,135100,307661238930,18070,18110,18130,17930,116125
|
|
20240117,135000,305569156570,18110,18060,18220,18050,48989
|
|
20240117,134900,304680371080,18060,18210,18210,18050,38640
|
|
20240117,134800,303981393030,18180,18120,18250,18090,54604
|
|
20240117,134700,302988797780,18120,18130,18210,18010,92948
|
|
20240117,134600,301309368580,18140,18120,18160,18060,102945
|
|
20240117,134500,299446048010,18120,18220,18310,18110,56858
|
|
20240117,134400,298410685150,18210,18340,18370,18160,75874
|
|
20240117,134300,297026928060,18360,18390,18400,18210,77082
|
|
20240117,134200,295615464970,18380,18560,18610,18300,100583
|
|
20240117,134100,293759068040,18560,18480,18590,18470,108428
|
|
20240117,134000,291748729390,18480,18310,18490,18290,66083
|
|
20240117,133900,290531601880,18310,18390,18390,18230,59768
|
|
20240117,133800,289438845510,18390,18290,18410,18230,75564
|
|
20240117,133700,288053873670,18290,18380,18390,18230,127173
|
|
20240117,133600,285726674200,18380,18390,18470,18380,96246
|
|
20240117,133500,283954639010,18390,18590,18620,18380,152938
|
|
20240117,133400,281124143620,18560,18950,18950,18410,151898
|
|
20240117,133300,278289017930,18950,18910,18990,18880,34712
|
|
20240117,133200,277632028140,18910,19000,19010,18900,48304
|
|
20240117,133100,276717308060,19000,19030,19070,18950,45726
|
|
20240117,133000,275848477200,19030,19040,19090,19030,25661
|
|
20240117,132900,275359403960,19040,18990,19090,18980,21288
|
|
20240117,132800,274954262120,18990,19170,19190,18990,56413
|
|
20240117,132700,273877996420,19180,19230,19360,19070,100159
|
|
20240117,132600,271947283840,19230,18910,19250,18900,56106
|
|
20240117,132500,270878886230,18910,18920,18960,18880,50226
|
|
20240117,132400,269928612400,18900,19260,19280,18810,103968
|
|
20240117,132300,267957199700,19260,19170,19300,19130,43762
|
|
20240117,132200,267115382990,19170,19210,19230,19050,59920
|
|
20240117,132100,265968492290,19240,19310,19310,19210,50362
|
|
20240117,132000,264998605410,19310,19300,19380,19270,26633
|
|
20240117,131900,264483859610,19290,19280,19400,19260,59329
|
|
20240117,131800,263336034570,19290,19190,19320,19190,34132
|
|
20240117,131700,262678569940,19200,19170,19310,19150,34787
|
|
20240117,131600,262009284040,19170,19440,19460,19160,81412
|
|
20240117,131500,260438726900,19440,19310,19490,19250,101269
|
|
20240117,131400,258470678100,19310,19440,19440,19200,116898
|
|
20240117,131300,256206882710,19430,19190,19450,19180,136551
|
|
20240117,131200,253563256950,19230,18950,19300,18940,174805
|
|
20240117,131100,250210699660,18950,19120,19180,18940,105262
|
|
20240117,131000,248201700320,19120,18950,19130,18930,125146
|
|
20240117,130900,245818180750,18960,18880,18960,18780,178709
|
|
20240117,130800,242448100190,18880,19100,19160,18860,139474
|
|
20240117,130700,239794261560,19100,19310,19330,19030,146877
|
|
20240117,130600,236984537930,19330,19410,19420,19250,86138
|
|
20240117,130500,235319931120,19410,19270,19450,19250,146650
|
|
20240117,130400,232475154750,19260,19400,19410,19080,195749
|
|
20240117,130300,228714682940,19400,19460,19480,19300,157304
|
|
20240117,130200,225664505320,19470,19820,19840,19160,204091
|
|
20240117,130100,221679528960,19830,19860,19940,19750,108508
|
|
20240117,130000,219528129380,19860,19950,19980,19800,131427
|
|
20240117,125900,216914625940,19950,19810,20000,19790,299556
|
|
20240117,125800,210943905910,19810,19720,19900,19520,213169
|
|
20240117,125700,206737423750,19720,19680,19820,19670,229541
|
|
20240117,125600,202198351970,19680,19240,19700,19210,300893
|
|
20240117,125500,196332464950,19240,19390,19400,19030,202388
|
|
20240117,125400,192446966500,19400,19420,19460,19270,158356
|
|
20240117,125300,189381306210,19420,19290,19510,19270,283401
|
|
20240117,125200,183889405340,19290,18890,19320,18890,380147
|
|
20240117,125100,176605303010,18900,18660,18970,18660,187232
|
|
20240117,125000,173085836020,18660,18700,18870,18660,177105
|
|
20240117,124900,169764687760,18700,18680,18800,18630,162514
|
|
20240117,124800,166725913560,18680,18670,18900,18540,357664
|
|
20240117,124700,160042275610,18680,18430,18700,18390,396375
|
|
20240117,124600,152698377710,18400,18400,18400,18400,0
|
|
20240117,124500,152698377710,18400,18400,18400,18400,0
|
|
20240117,124400,152698377710,18400,18320,18400,18260,201360
|
|
20240117,124300,149005575130,18320,17910,18330,17900,391316
|
|
20240117,124200,141876058010,17910,17850,18010,17840,90369
|
|
20240117,124100,140255530050,17850,18000,18010,17840,167069
|
|
20240117,124000,137262606850,18000,18140,18140,17920,208306
|
|
20240117,123900,133513685330,18140,18000,18180,17870,401941
|
|
20240117,123800,126268067230,18000,17550,18000,17540,274940
|
|
20240117,123700,121381652660,17550,17520,17710,17480,187711
|
|
20240117,123600,118081157210,17520,17420,17650,17420,117500
|
|
20240117,123500,116018121370,17420,17330,17730,17320,313215
|
|
20240117,123400,110516318710,17330,17360,17480,17270,111622
|
|
20240117,123300,108575813330,17370,17320,17500,17260,143339
|
|
20240117,123200,106084811990,17330,17500,17540,17160,258499
|
|
20240117,123100,101597129020,17500,17310,17660,17310,392117
|
|
20240117,123000,94733449430,17310,17130,17420,17030,372394
|
|
20240117,122900,88307151470,17140,16940,17140,16820,325921
|
|
20240117,122800,82762747860,16940,16710,16950,16710,253999
|
|
20240117,122700,78489554290,16720,16730,16740,16680,83476
|
|
20240117,122600,77093566970,16710,16710,16710,16710,0
|
|
20240117,122500,77093566970,16710,16620,16710,16620,82878
|
|
20240117,122400,75709857780,16620,16430,16710,16420,153092
|
|
20240117,122300,73161013560,16440,16400,16560,16400,40813
|
|
20240117,122200,72488419060,16400,16310,16450,16300,27590
|
|
20240117,122100,72035836140,16300,16450,16450,16300,52833
|
|
20240117,122000,71171898660,16450,16550,16580,16380,51354
|
|
20240117,121900,70326275250,16490,16590,16600,16410,97948
|
|
20240117,121800,68709805870,16590,16520,16680,16500,159573
|
|
20240117,121700,66059077810,16520,16490,16660,16370,160195
|
|
20240117,121600,63407467700,16500,16240,16540,16230,173030
|
|
20240117,121500,60563688340,16230,16440,16690,16030,284773
|
|
20240117,121400,55868722560,16440,16130,16440,16020,133415
|
|
20240117,121300,53698448850,16120,15890,16130,15850,34309
|
|
20240117,121200,53149485190,15890,15990,16000,15880,18399
|
|
20240117,121100,52856215400,15990,16000,16140,15840,31814
|
|
20240117,121000,52348983340,16000,16030,16210,16000,32738
|
|
20240117,120900,51822019600,16040,16100,16330,16020,117407
|
|
20240117,120800,49916497730,16100,16270,16280,16000,85789
|
|
20240117,120700,48528037660,16280,15750,16300,15740,122510
|
|
20240117,120600,46547977270,15750,15870,15870,15720,23588
|
|
20240117,120500,46175691870,15870,15730,16020,15720,66263
|
|
20240117,120400,45122304830,15730,15830,15870,15700,54072
|
|
20240117,120300,44270743780,15830,15860,15870,15750,63757
|
|
20240117,120200,43263593040,15870,16100,16160,15840,97169
|
|
20240117,120100,41710802660,16120,16240,16270,16050,77857
|
|
20240117,120000,40453032220,16270,16170,16300,16090,94434
|
|
20240117,115900,38921018010,16180,16300,16440,16010,180054
|
|
20240117,115800,35997230320,16290,15820,16370,15790,179573
|
|
20240117,115700,33106835690,15810,16140,16400,15570,282278
|
|
20240117,115600,28570655450,16140,16150,16230,16080,146993
|
|
20240117,115500,26196377380,16160,15630,16200,15620,294541
|
|
20240117,115400,21472089190,15630,15700,15800,15560,85185
|
|
20240117,115300,20136245750,15700,15770,15800,15450,127549
|
|
20240117,115200,18143206740,15760,15510,15800,15450,191565
|
|
20240117,115100,15149705600,15510,14950,15570,14940,156404
|
|
20240117,115000,12751412640,14960,14910,14960,14910,5437
|
|
20240117,114900,12670197200,14910,14910,14920,14910,2717
|
|
20240117,114800,12629680510,14900,14910,14910,14900,2363
|
|
20240117,114700,12594461340,14910,14900,14910,14900,1224
|
|
20240117,114600,12576216960,14910,14910,14910,14900,292
|
|
20240117,114500,12571864250,14910,14890,14910,14890,2699
|
|
20240117,114400,12531651330,14890,14890,14910,14870,638
|
|
20240117,114300,12522157120,14890,14910,14910,14890,3253
|
|
20240117,114200,12473687480,14910,14900,14930,14890,5818
|
|
20240117,114100,12386908230,14900,14870,14900,14860,2513
|
|
20240117,114000,12349512230,14860,14850,14870,14850,1741
|
|
20240117,113900,12323642560,14850,14820,14850,14810,250
|
|
20240117,113800,12319936630,14820,14800,14820,14800,1002
|
|
20240117,113700,12305104010,14810,14790,14820,14790,345
|
|
20240117,113600,12300000310,14790,14830,14830,14790,803
|
|
20240117,113500,12288120070,14820,14830,14830,14800,383
|
|
20240117,113400,12282447180,14830,14810,14830,14800,962
|
|
20240117,113300,12268208570,14810,14820,14830,14800,2212
|
|
20240117,113200,12235457410,14820,14870,14870,14810,1701
|
|
20240117,113100,12210222590,14870,14900,14900,14870,369
|
|
20240117,113000,12204732310,14890,14840,14890,14810,4046
|
|
20240117,112900,12144750030,14840,14830,14840,14830,1343
|
|
20240117,112800,12124832140,14840,14850,14860,14830,1134
|
|
20240117,112700,12108002550,14850,14860,14870,14850,2146
|
|
20240117,112600,12076113400,14860,14870,14880,14860,961
|
|
20240117,112500,12061828710,14880,14890,14890,14880,515
|
|
20240117,112400,12054160530,14890,14880,14890,14860,1578
|
|
20240117,112300,12030695390,14880,14900,14900,14880,650
|
|
20240117,112200,12021019660,14900,14910,14910,14890,634
|
|
20240117,112100,12011579050,14910,14910,14910,14870,2607
|
|
20240117,112000,11972724730,14910,14890,14910,14870,1956
|
|
20240117,111900,11943593740,14890,14860,14910,14840,3087
|
|
20240117,111800,11897685740,14860,14870,14880,14850,3106
|
|
20240117,111700,11851538920,14880,14860,14880,14860,1184
|
|
20240117,111600,11833940270,14860,14880,14890,14860,2472
|
|
20240117,111500,11797166490,14890,14890,14900,14880,1601
|
|
20240117,111400,11773327500,14890,14910,14910,14880,5802
|
|
20240117,111300,11686918590,14910,14890,14910,14890,3062
|
|
20240117,111200,11641292780,14890,14880,14890,14870,2805
|
|
20240117,111100,11599538330,14870,14870,14880,14870,2612
|
|
20240117,111000,11560689180,14860,14870,14870,14860,1217
|
|
20240117,110900,11542604020,14870,14860,14870,14850,2697
|
|
20240117,110800,11502526820,14860,14850,14860,14840,915
|
|
20240117,110700,11488940040,14850,14860,14860,14850,1584
|
|
20240117,110600,11465409370,14860,14850,14860,14840,981
|
|
20240117,110500,11450842450,14860,14840,14860,14840,1459
|
|
20240117,110400,11429177570,14840,14830,14860,14830,1859
|
|
20240117,110300,11401576540,14840,14810,14850,14810,1036
|
|
20240117,110200,11386210050,14820,14820,14820,14810,164
|
|
20240117,110100,11383779950,14820,14830,14830,14820,843
|
|
20240117,110000,11371284990,14830,14820,14830,14800,1621
|
|
20240117,105900,11347268370,14830,14820,14830,14820,504
|
|
20240117,105800,11339796250,14810,14830,14840,14800,2522
|
|
20240117,105700,11302407850,14840,14820,14850,14810,8102
|
|
20240117,105600,11182247360,14820,14820,14820,14810,972
|
|
20240117,105500,11167843640,14810,14790,14820,14790,2694
|
|
20240117,105400,11127957410,14790,14780,14800,14780,1366
|
|
20240117,105300,11107754770,14780,14800,14800,14780,830
|
|
20240117,105200,11095481070,14800,14800,14800,14780,475
|
|
20240117,105100,11088457780,14800,14800,14810,14780,2473
|
|
20240117,105000,11051855980,14800,14770,14800,14770,486
|
|
20240117,104900,11044672150,14770,14770,14780,14770,2122
|
|
20240117,104800,11013320050,14760,14770,14780,14760,1546
|
|
20240117,104700,10990486830,14780,14770,14780,14770,319
|
|
20240117,104600,10985774450,14770,14800,14800,14770,3566
|
|
20240117,104500,10933026460,14800,14790,14810,14790,1084
|
|
20240117,104400,10916982070,14790,14780,14800,14770,1526
|
|
20240117,104300,10894421000,14780,14770,14780,14770,223
|
|
20240117,104200,10891125430,14770,14770,14780,14760,529
|
|
20240117,104100,10883310060,14770,14760,14780,14760,265
|
|
20240117,104000,10879396280,14760,14770,14770,14750,683
|
|
20240117,103900,10869316750,14760,14780,14780,14760,1340
|
|
20240117,103800,10849524590,14780,14790,14790,14760,1879
|
|
20240117,103700,10821780930,14780,14750,14790,14750,767
|
|
20240117,103600,10810450670,14750,14770,14810,14740,4314
|
|
20240117,103500,10746726860,14760,14790,14800,14760,3407
|
|
20240117,103400,10696373980,14790,14770,14800,14760,2360
|
|
20240117,103300,10661494810,14770,14770,14770,14750,1773
|
|
20240117,103200,10635320330,14750,14750,14770,14750,1489
|
|
20240117,103100,10613355860,14750,14750,14770,14750,2660
|
|
20240117,103000,10574099490,14750,14710,14750,14710,940
|
|
20240117,102900,10560244050,14710,14750,14760,14710,1885
|
|
20240117,102800,10532474510,14760,14750,14760,14710,2770
|
|
20240117,102700,10491680420,14750,14740,14750,14700,1531
|
|
20240117,102600,10469127830,14710,14770,14770,14710,796
|
|
20240117,102500,10457393740,14770,14760,14770,14720,1488
|
|
20240117,102400,10435479010,14760,14780,14790,14750,6051
|
|
20240117,102300,10346101970,14780,14700,14780,14700,4958
|
|
20240117,102200,10272920910,14710,14680,14710,14670,5096
|
|
20240117,102100,10198067600,14680,14670,14690,14650,1552
|
|
20240117,102000,10175295620,14670,14650,14690,14650,2053
|
|
20240117,101900,10145164990,14650,14630,14710,14630,3023
|
|
20240117,101800,10100827730,14670,14640,14670,14620,2810
|
|
20240117,101700,10059701130,14620,14620,14640,14610,1625
|
|
20240117,101600,10035943280,14620,14620,14620,14590,386
|
|
20240117,101500,10030303060,14610,14620,14620,14570,7352
|
|
20240117,101400,9923091130,14590,14600,14620,14590,2726
|
|
20240117,101300,9883291440,14600,14590,14620,14590,660
|
|
20240117,101200,9873659120,14630,14600,14630,14590,1412
|
|
20240117,101100,9853052430,14600,14650,14650,14600,995
|
|
20240117,101000,9838490300,14650,14600,14670,14590,2655
|
|
20240117,100900,9799646990,14600,14600,14620,14600,1361
|
|
20240117,100800,9779773450,14630,14570,14630,14560,1890
|
|
20240117,100700,9752201140,14620,14590,14620,14570,6062
|
|
20240117,100600,9663795270,14590,14630,14630,14590,2455
|
|
20240117,100500,9627964830,14630,14580,14630,14580,1038
|
|
20240117,100400,9612795350,14580,14620,14620,14580,4977
|
|
20240117,100300,9540188210,14620,14620,14630,14600,3590
|
|
20240117,100200,9487723100,14610,14590,14640,14590,1508
|
|
20240117,100100,9465675660,14590,14610,14660,14570,11593
|
|
20240117,100000,9296366650,14610,14630,14660,14600,11771
|
|
20240117,095900,9124290900,14630,14620,14660,14610,3876
|
|
20240117,095800,9067610760,14620,14670,14700,14610,8010
|
|
20240117,095700,8950349160,14670,14700,14700,14670,2818
|
|
20240117,095600,8908987910,14680,14700,14710,14680,1593
|
|
20240117,095500,8885587380,14700,14680,14700,14670,3257
|
|
20240117,095400,8837772700,14680,14680,14680,14660,1764
|
|
20240117,095300,8811886350,14670,14650,14680,14650,1370
|
|
20240117,095200,8791790240,14680,14670,14680,14640,5596
|
|
20240117,095100,8709741450,14670,14720,14720,14650,16660
|
|
20240117,095000,8465151910,14720,14760,14760,14710,2892
|
|
20240117,094900,8422592470,14720,14760,14780,14720,2762
|
|
20240117,094800,8381893970,14750,14740,14750,14740,2104
|
|
20240117,094700,8350872240,14750,14730,14750,14730,2538
|
|
20240117,094600,8313471420,14730,14740,14790,14720,3512
|
|
20240117,094500,8261633850,14740,14750,14780,14740,2281
|
|
20240117,094400,8227986980,14740,14760,14780,14740,2857
|
|
20240117,094300,8185826070,14760,14890,14900,14760,7630
|
|
20240117,094200,8072550850,14880,14790,14880,14710,22675
|
|
20240117,094100,7738281300,14790,14830,14860,14780,1264
|
|
20240117,094000,7719570790,14860,14870,14870,14780,2256
|
|
20240117,093900,7686137730,14870,14800,14870,14780,2611
|
|
20240117,093800,7647454590,14790,14770,14830,14740,1815
|
|
20240117,093700,7620645460,14790,14730,14790,14730,1162
|
|
20240117,093600,7603494860,14730,14700,14810,14680,10459
|
|
20240117,093500,7449434070,14690,14710,14740,14680,10419
|
|
20240117,093400,7296244910,14710,14740,14760,14710,1498
|
|
20240117,093300,7274181110,14740,14740,14790,14710,10213
|
|
20240117,093200,7123695070,14740,14740,14750,14730,3619
|
|
20240117,093100,7070370640,14740,14750,14780,14740,2229
|
|
20240117,093000,7037488060,14750,14750,14770,14730,1390
|
|
20240117,092900,7017001560,14770,14750,14770,14710,5260
|
|
20240117,092800,6939449850,14750,14800,14840,14750,2257
|
|
20240117,092700,6906087300,14790,14860,14890,14770,4799
|
|
20240117,092600,6834943910,14890,14710,14900,14700,12700
|
|
20240117,092500,6646899670,14750,14740,14760,14680,21291
|
|
20240117,092400,6333597770,14730,14730,14750,14720,3945
|
|
20240117,092300,6275470230,14750,14750,14770,14720,4452
|
|
20240117,092200,6209863360,14750,14760,14780,14730,7166
|
|
20240117,092100,6104184520,14750,14750,14810,14750,2819
|
|
20240117,092000,6062521730,14750,14750,14800,14720,11565
|
|
20240117,091900,5891833400,14740,14770,14800,14730,10541
|
|
20240117,091800,5736275100,14770,14810,14820,14740,19835
|
|
20240117,091700,5443212220,14810,14840,14840,14810,4544
|
|
20240117,091600,5375839530,14830,14860,14990,14830,15414
|
|
20240117,091500,5145809110,14860,14890,14900,14850,5596
|
|
20240117,091400,5062534480,14890,14850,14890,14840,5635
|
|
20240117,091300,4978744300,14870,14830,14890,14820,3860
|
|
20240117,091200,4921468890,14820,14870,14910,14810,13208
|
|
20240117,091100,4725289310,14890,14940,14940,14870,7578
|
|
20240117,091000,4612277210,14920,14840,14950,14840,9804
|
|
20240117,090900,4466131320,14860,14840,14900,14740,16493
|
|
20240117,090800,4221999930,14840,14900,14910,14820,12513
|
|
20240117,090700,4036001640,14900,14870,14910,14840,13063
|
|
20240117,090600,3841838460,14890,14770,14970,14710,29016
|
|
20240117,090500,3412134600,14770,14840,14880,14770,23620
|
|
20240117,090400,3062183060,14840,14900,14910,14740,52031
|
|
20240117,090300,2291041640,14900,15090,15100,14890,44941
|
|
20240117,090200,1618422520,15090,15080,15200,15040,14230
|
|
20240117,090100,1403125940,15050,15140,15210,15050,25338
|
|
20240117,090000,1020335630,15100,15200,15210,15070,66147
|