722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,205900,111225458420,19550,19550,19550,19550,64841
|
|
20240119,205800,111225458420,19550,19550,19550,19550,0
|
|
20240119,205700,111225458420,19550,19550,19550,19550,0
|
|
20240119,205600,111225458420,19550,19550,19550,19550,0
|
|
20240119,205500,111225458420,19550,19550,19550,19550,0
|
|
20240119,205400,111225458420,19550,19550,19550,19550,0
|
|
20240119,205300,111225458420,19550,19550,19550,19550,0
|
|
20240119,205200,111225458420,19550,19550,19550,19550,0
|
|
20240119,205100,111225458420,19550,19550,19550,19550,0
|
|
20240119,205000,111225458420,19550,19550,19550,19550,0
|
|
20240119,204900,111225458420,19550,19550,19550,19550,0
|
|
20240119,204800,111225458420,19550,19550,19550,19550,0
|
|
20240119,204700,111225458420,19550,19550,19550,19550,0
|
|
20240119,204600,111225458420,19550,19550,19550,19550,0
|
|
20240119,204500,111225458420,19550,19550,19550,19550,0
|
|
20240119,204400,111225458420,19550,19550,19550,19550,0
|
|
20240119,204300,111225458420,19550,19550,19550,19550,0
|
|
20240119,204200,111225458420,19550,19550,19550,19550,0
|
|
20240119,204100,111225458420,19550,19550,19550,19550,0
|
|
20240119,204000,111225458420,19550,19550,19550,19550,0
|
|
20240119,203900,111225458420,19550,19550,19550,19550,0
|
|
20240119,203800,111225458420,19550,19550,19550,19550,0
|
|
20240119,203700,111225458420,19550,19550,19550,19550,0
|
|
20240119,203600,111225458420,19550,19550,19550,19550,0
|
|
20240119,203500,111225458420,19550,19550,19550,19550,0
|
|
20240119,203400,111225458420,19550,19550,19550,19550,0
|
|
20240119,203300,111225458420,19550,19550,19550,19550,0
|
|
20240119,203200,111225458420,19550,19550,19550,19550,0
|
|
20240119,203100,111225458420,19550,19550,19550,19550,0
|
|
20240119,203000,111225458420,19550,19550,19550,19550,0
|
|
20240119,202900,111225458420,19550,19550,19550,19550,64841
|
|
20240119,202800,111225458420,19550,19550,19550,19550,0
|
|
20240119,202700,111225458420,19550,19550,19550,19550,0
|
|
20240119,202600,111225458420,19550,19550,19550,19550,0
|
|
20240119,202500,111225458420,19550,19550,19550,19550,0
|
|
20240119,202400,111225458420,19550,19550,19550,19550,0
|
|
20240119,202300,111225458420,19550,19550,19550,19550,0
|
|
20240119,202200,111225458420,19550,19550,19550,19550,0
|
|
20240119,202100,111225458420,19550,19550,19550,19550,0
|
|
20240119,202000,111225458420,19550,19550,19550,19550,0
|
|
20240119,201900,111225458420,19550,19550,19550,19550,0
|
|
20240119,201800,111225458420,19550,19550,19550,19550,0
|
|
20240119,201700,111225458420,19550,19550,19550,19550,0
|
|
20240119,201600,111225458420,19550,19550,19550,19550,0
|
|
20240119,201500,111225458420,19550,19550,19550,19550,0
|
|
20240119,201400,111225458420,19550,19550,19550,19550,0
|
|
20240119,201300,111225458420,19550,19550,19550,19550,0
|
|
20240119,201200,111225458420,19550,19550,19550,19550,0
|
|
20240119,201100,111225458420,19550,19550,19550,19550,0
|
|
20240119,201000,111225458420,19550,19550,19550,19550,0
|
|
20240119,200900,111225458420,19550,19550,19550,19550,0
|
|
20240119,200800,111225458420,19550,19550,19550,19550,0
|
|
20240119,200700,111225458420,19550,19550,19550,19550,0
|
|
20240119,200600,111225458420,19550,19550,19550,19550,0
|
|
20240119,200500,111225458420,19550,19550,19550,19550,0
|
|
20240119,200400,111225458420,19550,19550,19550,19550,0
|
|
20240119,200300,111225458420,19550,19550,19550,19550,0
|
|
20240119,200200,111225458420,19550,19550,19550,19550,0
|
|
20240119,200100,111225458420,19550,19550,19550,19550,0
|
|
20240119,200000,111225458420,19550,19550,19550,19550,0
|
|
20240119,195900,111225458420,19550,19550,19550,19550,64841
|
|
20240119,195800,111225458420,19550,19550,19550,19550,0
|
|
20240119,195700,111225458420,19550,19550,19550,19550,0
|
|
20240119,195600,111225458420,19550,19550,19550,19550,0
|
|
20240119,195500,111225458420,19550,19550,19550,19550,0
|
|
20240119,195400,111225458420,19550,19550,19550,19550,0
|
|
20240119,195300,111225458420,19550,19550,19550,19550,0
|
|
20240119,195200,111225458420,19550,19550,19550,19550,0
|
|
20240119,195100,111225458420,19550,19550,19550,19550,0
|
|
20240119,195000,111225458420,19550,19550,19550,19550,0
|
|
20240119,194900,111225458420,19550,19550,19550,19550,0
|
|
20240119,194800,111225458420,19550,19550,19550,19550,0
|
|
20240119,194700,111225458420,19550,19550,19550,19550,0
|
|
20240119,194600,111225458420,19550,19550,19550,19550,0
|
|
20240119,194500,111225458420,19550,19550,19550,19550,0
|
|
20240119,194400,111225458420,19550,19550,19550,19550,0
|
|
20240119,194300,111225458420,19550,19550,19550,19550,0
|
|
20240119,194200,111225458420,19550,19550,19550,19550,0
|
|
20240119,194100,111225458420,19550,19550,19550,19550,0
|
|
20240119,194000,111225458420,19550,19550,19550,19550,0
|
|
20240119,193900,111225458420,19550,19550,19550,19550,0
|
|
20240119,193800,111225458420,19550,19550,19550,19550,0
|
|
20240119,193700,111225458420,19550,19550,19550,19550,0
|
|
20240119,193600,111225458420,19550,19550,19550,19550,0
|
|
20240119,193500,111225458420,19550,19550,19550,19550,0
|
|
20240119,193400,111225458420,19550,19550,19550,19550,0
|
|
20240119,193300,111225458420,19550,19550,19550,19550,0
|
|
20240119,193200,111225458420,19550,19550,19550,19550,0
|
|
20240119,193100,111225458420,19550,19550,19550,19550,0
|
|
20240119,193000,111225458420,19550,19550,19550,19550,0
|
|
20240119,192900,111225458420,19550,19550,19550,19550,64841
|
|
20240119,192800,111225458420,19550,19550,19550,19550,0
|
|
20240119,192700,111225458420,19550,19550,19550,19550,0
|
|
20240119,192600,111225458420,19550,19550,19550,19550,0
|
|
20240119,192500,111225458420,19550,19550,19550,19550,0
|
|
20240119,192400,111225458420,19550,19550,19550,19550,0
|
|
20240119,192300,111225458420,19550,19550,19550,19550,0
|
|
20240119,192200,111225458420,19550,19550,19550,19550,0
|
|
20240119,192100,111225458420,19550,19550,19550,19550,0
|
|
20240119,192000,111225458420,19550,19550,19550,19550,0
|
|
20240119,191900,111225458420,19550,19550,19550,19550,0
|
|
20240119,191800,111225458420,19550,19550,19550,19550,0
|
|
20240119,191700,111225458420,19550,19550,19550,19550,0
|
|
20240119,191600,111225458420,19550,19550,19550,19550,0
|
|
20240119,191500,111225458420,19550,19550,19550,19550,0
|
|
20240119,191400,111225458420,19550,19550,19550,19550,0
|
|
20240119,191300,111225458420,19550,19550,19550,19550,0
|
|
20240119,191200,111225458420,19550,19550,19550,19550,0
|
|
20240119,191100,111225458420,19550,19550,19550,19550,0
|
|
20240119,191000,111225458420,19550,19550,19550,19550,0
|
|
20240119,190900,111225458420,19550,19550,19550,19550,0
|
|
20240119,190800,111225458420,19550,19550,19550,19550,0
|
|
20240119,190700,111225458420,19550,19550,19550,19550,0
|
|
20240119,190600,111225458420,19550,19550,19550,19550,0
|
|
20240119,190500,111225458420,19550,19550,19550,19550,0
|
|
20240119,190400,111225458420,19550,19550,19550,19550,0
|
|
20240119,190300,111225458420,19550,19550,19550,19550,0
|
|
20240119,190200,111225458420,19550,19550,19550,19550,0
|
|
20240119,190100,111225458420,19550,19550,19550,19550,0
|
|
20240119,190000,111225458420,19550,19550,19550,19550,0
|
|
20240119,185900,111225458420,19550,19550,19550,19550,64841
|
|
20240119,185800,111225458420,19550,19550,19550,19550,0
|
|
20240119,185700,111225458420,19550,19550,19550,19550,0
|
|
20240119,185600,111225458420,19550,19550,19550,19550,0
|
|
20240119,185500,111225458420,19550,19550,19550,19550,0
|
|
20240119,185400,111225458420,19550,19550,19550,19550,0
|
|
20240119,185300,111225458420,19550,19550,19550,19550,0
|
|
20240119,185200,111225458420,19550,19550,19550,19550,0
|
|
20240119,185100,111225458420,19550,19550,19550,19550,0
|
|
20240119,185000,111225458420,19550,19550,19550,19550,0
|
|
20240119,184900,111225458420,19550,19550,19550,19550,0
|
|
20240119,184800,111225458420,19550,19550,19550,19550,0
|
|
20240119,184700,111225458420,19550,19550,19550,19550,0
|
|
20240119,184600,111225458420,19550,19550,19550,19550,0
|
|
20240119,184500,111225458420,19550,19550,19550,19550,0
|
|
20240119,184400,111225458420,19550,19550,19550,19550,0
|
|
20240119,184300,111225458420,19550,19550,19550,19550,0
|
|
20240119,184200,111225458420,19550,19550,19550,19550,0
|
|
20240119,184100,111225458420,19550,19550,19550,19550,0
|
|
20240119,184000,111225458420,19550,19550,19550,19550,0
|
|
20240119,183900,111225458420,19550,19550,19550,19550,0
|
|
20240119,183800,111225458420,19550,19550,19550,19550,0
|
|
20240119,183700,111225458420,19550,19550,19550,19550,0
|
|
20240119,183600,111225458420,19550,19550,19550,19550,0
|
|
20240119,183500,111225458420,19550,19550,19550,19550,0
|
|
20240119,183400,111225458420,19550,19550,19550,19550,0
|
|
20240119,183300,111225458420,19550,19550,19550,19550,0
|
|
20240119,183200,111225458420,19550,19550,19550,19550,0
|
|
20240119,183100,111225458420,19550,19550,19550,19550,0
|
|
20240119,183000,111225458420,19550,19550,19550,19550,0
|
|
20240119,182900,111225458420,19550,19550,19550,19550,64841
|
|
20240119,182800,111225458420,19550,19550,19550,19550,0
|
|
20240119,182700,111225458420,19550,19550,19550,19550,0
|
|
20240119,182600,111225458420,19550,19550,19550,19550,0
|
|
20240119,182500,111225458420,19550,19550,19550,19550,0
|
|
20240119,182400,111225458420,19550,19550,19550,19550,0
|
|
20240119,182300,111225458420,19550,19550,19550,19550,0
|
|
20240119,182200,111225458420,19550,19550,19550,19550,0
|
|
20240119,182100,111225458420,19550,19550,19550,19550,0
|
|
20240119,182000,111225458420,19550,19550,19550,19550,0
|
|
20240119,181900,111225458420,19550,19550,19550,19550,0
|
|
20240119,181800,111225458420,19550,19550,19550,19550,0
|
|
20240119,181700,111225458420,19550,19550,19550,19550,0
|
|
20240119,181600,111225458420,19550,19550,19550,19550,0
|
|
20240119,181500,111225458420,19550,19550,19550,19550,0
|
|
20240119,181400,111225458420,19550,19550,19550,19550,0
|
|
20240119,181300,111225458420,19550,19550,19550,19550,0
|
|
20240119,181200,111225458420,19550,19550,19550,19550,0
|
|
20240119,181100,111225458420,19550,19550,19550,19550,0
|
|
20240119,181000,111225458420,19550,19550,19550,19550,0
|
|
20240119,180900,111225458420,19550,19550,19550,19550,0
|
|
20240119,180800,111225458420,19550,19550,19550,19550,0
|
|
20240119,180700,111225458420,19550,19550,19550,19550,0
|
|
20240119,180600,111225458420,19550,19550,19550,19550,0
|
|
20240119,180500,111225458420,19550,19550,19550,19550,0
|
|
20240119,180400,111225458420,19550,19550,19550,19550,0
|
|
20240119,180300,111225458420,19550,19550,19550,19550,0
|
|
20240119,180200,111225458420,19550,19550,19550,19550,0
|
|
20240119,180100,111225458420,19550,19550,19550,19550,0
|
|
20240119,180000,111225458420,19550,19550,19550,19550,0
|
|
20240119,175900,111225458420,19550,19550,19550,19550,64841
|
|
20240119,175800,111225458420,19550,19550,19550,19550,0
|
|
20240119,175700,111225458420,19550,19550,19550,19550,0
|
|
20240119,175600,111225458420,19550,19550,19550,19550,0
|
|
20240119,175500,111225458420,19550,19550,19550,19550,0
|
|
20240119,175400,111225458420,19550,19550,19550,19550,0
|
|
20240119,175300,111225458420,19550,19550,19550,19550,0
|
|
20240119,175200,111225458420,19550,19550,19550,19550,0
|
|
20240119,175100,111225458420,19550,19550,19550,19550,0
|
|
20240119,175000,111225458420,19550,19550,19550,19550,0
|
|
20240119,174900,111225458420,19550,19550,19550,19550,0
|
|
20240119,174800,111225458420,19550,19550,19550,19550,0
|
|
20240119,174700,111225458420,19550,19550,19550,19550,0
|
|
20240119,174600,111225458420,19550,19550,19550,19550,0
|
|
20240119,174500,111225458420,19550,19550,19550,19550,0
|
|
20240119,174400,111225458420,19550,19550,19550,19550,0
|
|
20240119,174300,111225458420,19550,19550,19550,19550,0
|
|
20240119,174200,111225458420,19550,19550,19550,19550,0
|
|
20240119,174100,111225458420,19550,19550,19550,19550,0
|
|
20240119,174000,111225458420,19550,19550,19550,19550,0
|
|
20240119,173900,111225458420,19550,19550,19550,19550,0
|
|
20240119,173800,111225458420,19550,19550,19550,19550,0
|
|
20240119,173700,111225458420,19550,19550,19550,19550,0
|
|
20240119,173600,111225458420,19550,19550,19550,19550,0
|
|
20240119,173500,111225458420,19550,19550,19550,19550,0
|
|
20240119,173400,111225458420,19550,19550,19550,19550,0
|
|
20240119,173300,111225458420,19550,19550,19550,19550,0
|
|
20240119,173200,111225458420,19550,19550,19550,19550,0
|
|
20240119,173100,111225458420,19550,19550,19550,19550,0
|
|
20240119,173000,111225458420,19550,19550,19550,19550,0
|
|
20240119,172900,111225458420,19550,19550,19550,19550,64841
|
|
20240119,172800,111225458420,19550,19550,19550,19550,0
|
|
20240119,172700,111225458420,19550,19550,19550,19550,0
|
|
20240119,172600,111225458420,19550,19550,19550,19550,0
|
|
20240119,172500,111225458420,19550,19550,19550,19550,0
|
|
20240119,172400,111225458420,19550,19550,19550,19550,0
|
|
20240119,172300,111225458420,19550,19550,19550,19550,0
|
|
20240119,172200,111225458420,19550,19550,19550,19550,0
|
|
20240119,172100,111225458420,19550,19550,19550,19550,0
|
|
20240119,172000,111225458420,19550,19550,19550,19550,0
|
|
20240119,171900,111225458420,19550,19550,19550,19550,0
|
|
20240119,171800,111225458420,19550,19550,19550,19550,0
|
|
20240119,171700,111225458420,19550,19550,19550,19550,0
|
|
20240119,171600,111225458420,19550,19550,19550,19550,0
|
|
20240119,171500,111225458420,19550,19550,19550,19550,0
|
|
20240119,171400,111225458420,19550,19550,19550,19550,0
|
|
20240119,171300,111225458420,19550,19550,19550,19550,0
|
|
20240119,171200,111225458420,19550,19550,19550,19550,0
|
|
20240119,171100,111225458420,19550,19550,19550,19550,0
|
|
20240119,171000,111225458420,19550,19550,19550,19550,0
|
|
20240119,170900,111225458420,19550,19550,19550,19550,0
|
|
20240119,170800,111225458420,19550,19550,19550,19550,0
|
|
20240119,170700,111225458420,19550,19550,19550,19550,0
|
|
20240119,170600,111225458420,19550,19550,19550,19550,0
|
|
20240119,170500,111225458420,19550,19550,19550,19550,0
|
|
20240119,170400,111225458420,19550,19550,19550,19550,0
|
|
20240119,170300,111225458420,19550,19550,19550,19550,0
|
|
20240119,170200,111225458420,19550,19550,19550,19550,0
|
|
20240119,170100,111225458420,19550,19550,19550,19550,0
|
|
20240119,170000,111225458420,19550,19550,19550,19550,0
|
|
20240119,165900,111225458420,19550,19550,19550,19550,64841
|
|
20240119,165800,111225458420,19550,19550,19550,19550,0
|
|
20240119,165700,111225458420,19550,19550,19550,19550,0
|
|
20240119,165600,111225458420,19550,19550,19550,19550,0
|
|
20240119,165500,111225458420,19550,19550,19550,19550,0
|
|
20240119,165400,111225458420,19550,19550,19550,19550,0
|
|
20240119,165300,111225458420,19550,19550,19550,19550,0
|
|
20240119,165200,111225458420,19550,19550,19550,19550,0
|
|
20240119,165100,111225458420,19550,19550,19550,19550,0
|
|
20240119,165000,111225458420,19550,19550,19550,19550,0
|
|
20240119,164900,111225458420,19550,19550,19550,19550,0
|
|
20240119,164800,111225458420,19550,19550,19550,19550,0
|
|
20240119,164700,111225458420,19550,19550,19550,19550,0
|
|
20240119,164600,111225458420,19550,19550,19550,19550,0
|
|
20240119,164500,111225458420,19550,19550,19550,19550,0
|
|
20240119,164400,111225458420,19550,19550,19550,19550,0
|
|
20240119,164300,111225458420,19550,19550,19550,19550,0
|
|
20240119,164200,111225458420,19550,19550,19550,19550,0
|
|
20240119,164100,111225458420,19550,19550,19550,19550,0
|
|
20240119,164000,111225458420,19550,19550,19550,19550,0
|
|
20240119,163900,111225458420,19550,19550,19550,19550,0
|
|
20240119,163800,111225458420,19550,19550,19550,19550,0
|
|
20240119,163700,111225458420,19550,19550,19550,19550,0
|
|
20240119,163600,111225458420,19550,19550,19550,19550,0
|
|
20240119,163500,111225458420,19550,19550,19550,19550,0
|
|
20240119,163400,111225458420,19550,19550,19550,19550,0
|
|
20240119,163300,111225458420,19550,19550,19550,19550,0
|
|
20240119,163200,111225458420,19550,19550,19550,19550,0
|
|
20240119,163100,111225458420,19550,19550,19550,19550,0
|
|
20240119,163000,111225458420,19550,19550,19550,19550,0
|
|
20240119,162900,111225458420,19550,19550,19550,19550,64841
|
|
20240119,162800,111225458420,19550,19550,19550,19550,0
|
|
20240119,162700,111225458420,19550,19550,19550,19550,0
|
|
20240119,162600,111225458420,19550,19550,19550,19550,0
|
|
20240119,162500,111225458420,19550,19550,19550,19550,0
|
|
20240119,162400,111225458420,19550,19550,19550,19550,0
|
|
20240119,162300,111225458420,19550,19550,19550,19550,0
|
|
20240119,162200,111225458420,19550,19550,19550,19550,0
|
|
20240119,162100,111225458420,19550,19550,19550,19550,0
|
|
20240119,162000,111225458420,19550,19550,19550,19550,0
|
|
20240119,161900,111225458420,19550,19550,19550,19550,0
|
|
20240119,161800,111225458420,19550,19550,19550,19550,0
|
|
20240119,161700,111225458420,19550,19550,19550,19550,0
|
|
20240119,161600,111225458420,19550,19550,19550,19550,0
|
|
20240119,161500,111225458420,19550,19550,19550,19550,0
|
|
20240119,161400,111225458420,19550,19550,19550,19550,0
|
|
20240119,161300,111225458420,19550,19550,19550,19550,0
|
|
20240119,161200,111225458420,19550,19550,19550,19550,0
|
|
20240119,161100,111225458420,19550,19550,19550,19550,0
|
|
20240119,161000,111225458420,19550,19550,19550,19550,0
|
|
20240119,160900,111225458420,19550,19550,19550,19550,0
|
|
20240119,160800,111225458420,19550,19550,19550,19550,0
|
|
20240119,160700,111225458420,19550,19550,19550,19550,0
|
|
20240119,160600,111225458420,19550,19550,19550,19550,0
|
|
20240119,160500,111225458420,19550,19550,19550,19550,0
|
|
20240119,160400,111225458420,19550,19550,19550,19550,0
|
|
20240119,160300,111225458420,19550,19550,19550,19550,0
|
|
20240119,160200,111225458420,19550,19550,19550,19550,0
|
|
20240119,160100,111225458420,19550,19550,19550,19550,0
|
|
20240119,160000,111225458420,19550,19550,19550,19550,0
|
|
20240119,155900,111225458420,19550,19550,19550,19550,64841
|
|
20240119,155800,111225458420,19550,19550,19550,19550,0
|
|
20240119,155700,111225458420,19550,19550,19550,19550,0
|
|
20240119,155600,111225458420,19550,19550,19550,19550,0
|
|
20240119,155500,111225458420,19550,19550,19550,19550,0
|
|
20240119,155400,111225458420,19550,19550,19550,19550,0
|
|
20240119,155300,111225458420,19550,19550,19550,19550,0
|
|
20240119,155200,111225458420,19550,19550,19550,19550,0
|
|
20240119,155100,111225458420,19550,19550,19550,19550,0
|
|
20240119,155000,111225458420,19550,19550,19550,19550,0
|
|
20240119,154900,111225458420,19550,19550,19550,19550,0
|
|
20240119,154800,111225458420,19550,19550,19550,19550,0
|
|
20240119,154700,111225458420,19550,19550,19550,19550,0
|
|
20240119,154600,111225458420,19550,19550,19550,19550,0
|
|
20240119,154500,111225458420,19550,19550,19550,19550,0
|
|
20240119,154400,111225458420,19550,19550,19550,19550,0
|
|
20240119,154300,111225458420,19550,19550,19550,19550,0
|
|
20240119,154200,111225458420,19550,19550,19550,19550,0
|
|
20240119,154100,111225458420,19550,19550,19550,19550,0
|
|
20240119,154000,111225458420,19550,19550,19550,19550,0
|
|
20240119,153900,111225458420,19550,19550,19550,19550,0
|
|
20240119,153800,111225458420,19550,19550,19550,19550,0
|
|
20240119,153700,111225458420,19550,19550,19550,19550,0
|
|
20240119,153600,111225458420,19550,19550,19550,19550,0
|
|
20240119,153500,111225458420,19550,19550,19550,19550,0
|
|
20240119,153400,111225458420,19550,19550,19550,19550,0
|
|
20240119,153300,111225458420,19550,19550,19550,19550,0
|
|
20240119,153200,111225458420,19550,19550,19550,19550,0
|
|
20240119,153100,111225458420,19550,19550,19550,19550,0
|
|
20240119,153000,111225458420,19550,19550,19550,19550,64841
|
|
20240119,152900,109957816870,19550,19550,19550,19550,0
|
|
20240119,152800,109957816870,19550,19550,19550,19550,0
|
|
20240119,152700,109957816870,19550,19550,19550,19550,0
|
|
20240119,152600,109957816870,19550,19550,19550,19550,0
|
|
20240119,152500,109957816870,19550,19550,19550,19550,0
|
|
20240119,152400,109957816870,19550,19550,19550,19550,0
|
|
20240119,152300,109957816870,19550,19550,19550,19550,0
|
|
20240119,152200,109957816870,19550,19550,19550,19550,0
|
|
20240119,152100,109957816870,19550,19550,19550,19550,0
|
|
20240119,152000,109957816870,19550,19550,19550,19550,0
|
|
20240119,151900,109957816870,19550,19550,19560,19540,7615
|
|
20240119,151800,109808956780,19550,19550,19550,19530,4926
|
|
20240119,151700,109712687810,19550,19540,19550,19530,1727
|
|
20240119,151600,109678939620,19530,19520,19550,19510,6337
|
|
20240119,151500,109555264010,19520,19580,19580,19510,16389
|
|
20240119,151400,109235331530,19580,19580,19600,19540,8244
|
|
20240119,151300,109073972660,19580,19560,19590,19540,4204
|
|
20240119,151200,108991739390,19560,19540,19560,19540,3112
|
|
20240119,151100,108930904530,19540,19600,19600,19540,5397
|
|
20240119,151000,108825328200,19600,19600,19600,19580,1078
|
|
20240119,150900,108804214250,19600,19600,19600,19570,2290
|
|
20240119,150800,108759371770,19600,19600,19620,19600,5204
|
|
20240119,150700,108657338470,19610,19590,19620,19590,3037
|
|
20240119,150600,108597812090,19590,19550,19590,19530,3957
|
|
20240119,150500,108520384720,19530,19530,19570,19530,2980
|
|
20240119,150400,108462149640,19530,19590,19590,19530,2328
|
|
20240119,150300,108416647810,19540,19540,19560,19520,3535
|
|
20240119,150200,108347596530,19520,19540,19550,19510,7906
|
|
20240119,150100,108193208930,19530,19520,19560,19500,4317
|
|
20240119,150000,108108963590,19520,19610,19630,19520,4195
|
|
20240119,145900,108026968960,19610,19530,19630,19530,818
|
|
20240119,145800,108010957350,19540,19580,19620,19520,3119
|
|
20240119,145700,107949959060,19580,19630,19630,19570,5591
|
|
20240119,145600,107840394870,19630,19630,19670,19580,9688
|
|
20240119,145500,107650068410,19620,19610,19630,19600,2194
|
|
20240119,145400,107607032670,19600,19540,19620,19540,3526
|
|
20240119,145300,107537993530,19540,19500,19540,19480,5016
|
|
20240119,145200,107440188660,19550,19530,19570,19490,6792
|
|
20240119,145100,107307703650,19530,19520,19580,19510,1481
|
|
20240119,145000,107278797230,19520,19480,19590,19480,1609
|
|
20240119,144900,107247363480,19490,19480,19490,19470,3263
|
|
20240119,144800,107183819180,19490,19520,19520,19460,12606
|
|
20240119,144700,106938116750,19520,19540,19550,19520,2731
|
|
20240119,144600,106884788180,19540,19510,19550,19510,3779
|
|
20240119,144500,106811012480,19510,19540,19540,19510,2547
|
|
20240119,144400,106761306800,19540,19620,19620,19530,2512
|
|
20240119,144300,106712178170,19650,19660,19690,19610,4671
|
|
20240119,144200,106620343990,19690,19630,19690,19590,4805
|
|
20240119,144100,106525890020,19630,19560,19630,19550,4911
|
|
20240119,144000,106429655220,19550,19520,19620,19510,5710
|
|
20240119,143900,106317875800,19520,19540,19540,19510,1103
|
|
20240119,143800,106296351140,19540,19540,19540,19500,6117
|
|
20240119,143700,106176993360,19540,19540,19550,19540,1003
|
|
20240119,143600,106157388480,19550,19600,19610,19530,3050
|
|
20240119,143500,106097685040,19600,19600,19620,19600,2555
|
|
20240119,143400,106047597860,19600,19630,19650,19600,2193
|
|
20240119,143300,106004546290,19630,19630,19660,19570,3080
|
|
20240119,143200,105944131020,19630,19510,19690,19510,13138
|
|
20240119,143100,105686755530,19510,19450,19510,19450,3456
|
|
20240119,143000,105619424420,19450,19420,19460,19400,6177
|
|
20240119,142900,105499476270,19400,19470,19480,19400,17984
|
|
20240119,142800,105149921250,19470,19510,19510,19470,4265
|
|
20240119,142700,105066822940,19510,19500,19530,19480,3199
|
|
20240119,142600,105004462390,19500,19520,19540,19500,3020
|
|
20240119,142500,104945525010,19520,19560,19560,19520,2548
|
|
20240119,142400,104895751890,19570,19540,19580,19530,1745
|
|
20240119,142300,104861626710,19510,19530,19550,19500,3413
|
|
20240119,142200,104795010420,19510,19550,19550,19500,1936
|
|
20240119,142100,104757204160,19530,19500,19550,19500,529
|
|
20240119,142000,104746873670,19490,19500,19550,19480,2577
|
|
20240119,141900,104696610920,19490,19490,19500,19490,1060
|
|
20240119,141800,104675947800,19490,19500,19500,19480,2703
|
|
20240119,141700,104623261750,19500,19510,19510,19490,7901
|
|
20240119,141600,104469205700,19510,19520,19540,19510,2046
|
|
20240119,141500,104429278960,19520,19600,19610,19520,3786
|
|
20240119,141400,104355125410,19600,19610,19620,19600,1083
|
|
20240119,141300,104333889590,19610,19620,19630,19610,952
|
|
20240119,141200,104315215210,19630,19600,19640,19590,2222
|
|
20240119,141100,104271651510,19610,19620,19680,19600,4204
|
|
20240119,141000,104189060220,19640,19490,19660,19480,6728
|
|
20240119,140900,104057410530,19520,19490,19530,19480,2153
|
|
20240119,140800,104015424740,19480,19480,19530,19470,4979
|
|
20240119,140700,103918398340,19480,19470,19520,19460,3197
|
|
20240119,140600,103856132350,19500,19460,19510,19450,4487
|
|
20240119,140500,103768761940,19450,19520,19520,19450,5197
|
|
20240119,140400,103667459520,19550,19490,19590,19450,6209
|
|
20240119,140300,103546237790,19500,19590,19600,19450,13460
|
|
20240119,140200,103283472200,19590,19500,19600,19370,29912
|
|
20240119,140100,102702139470,19500,19670,19670,19500,31943
|
|
20240119,140000,102076898950,19670,19720,19720,19660,22498
|
|
20240119,135900,101633883530,19720,19760,19760,19710,11172
|
|
20240119,135800,101413393510,19770,19810,19810,19760,3429
|
|
20240119,135700,101345588290,19820,19740,19850,19740,1067
|
|
20240119,135600,101324452730,19750,19730,19820,19730,2354
|
|
20240119,135500,101277978490,19730,19810,19810,19730,5258
|
|
20240119,135400,101174025640,19810,19840,19850,19790,1006
|
|
20240119,135300,101154072430,19840,19800,19840,19790,2203
|
|
20240119,135200,101110430950,19800,19770,19840,19770,632
|
|
20240119,135100,101097931710,19730,19770,19910,19730,6546
|
|
20240119,135000,100968564020,19770,19810,19810,19760,2414
|
|
20240119,134900,100920787700,19810,19770,19850,19770,2193
|
|
20240119,134800,100877344520,19770,19810,19840,19760,2010
|
|
20240119,134700,100837588380,19760,19830,19850,19760,8820
|
|
20240119,134600,100662936300,19820,19880,19890,19820,6147
|
|
20240119,134500,100540886720,19850,19880,19920,19820,6397
|
|
20240119,134400,100413934360,19820,19960,19960,19820,10726
|
|
20240119,134300,100200417520,19960,20100,20150,19960,28822
|
|
20240119,134200,99621358080,20100,19750,20150,19730,33811
|
|
20240119,134100,98945908530,19740,19740,19770,19730,817
|
|
20240119,134000,98929779340,19740,19730,19770,19720,2459
|
|
20240119,133900,98881225290,19740,19720,19750,19710,2328
|
|
20240119,133800,98835313520,19720,19720,19730,19700,5410
|
|
20240119,133700,98728696130,19710,19750,19750,19710,8602
|
|
20240119,133600,98559044380,19750,19780,19790,19730,5743
|
|
20240119,133500,98445542270,19780,19770,19800,19760,3368
|
|
20240119,133400,98378947230,19770,19830,19850,19760,5923
|
|
20240119,133300,98261799530,19840,19770,19840,19770,2333
|
|
20240119,133200,98215630810,19770,19830,19830,19750,4272
|
|
20240119,133100,98131060820,19840,19890,19890,19830,3512
|
|
20240119,133000,98061307600,19900,19920,19960,19900,6277
|
|
20240119,132900,97936237700,19920,19940,19980,19860,4688
|
|
20240119,132800,97842813740,19940,19830,19940,19810,4704
|
|
20240119,132700,97749339750,19830,19720,19850,19700,6324
|
|
20240119,132600,97624562770,19720,19760,19790,19700,12999
|
|
20240119,132500,97367933330,19760,19790,19800,19750,5811
|
|
20240119,132400,97253086620,19790,19850,19860,19790,8211
|
|
20240119,132300,97090402060,19820,19800,19840,19800,3189
|
|
20240119,132200,97027217610,19830,19900,19900,19800,7361
|
|
20240119,132100,96881227690,19900,19930,19940,19860,3313
|
|
20240119,132000,96815283510,19930,19900,19960,19860,4763
|
|
20240119,131900,96720395840,19850,19930,19930,19840,6791
|
|
20240119,131800,96585347720,19930,19990,20000,19920,4427
|
|
20240119,131700,96496962530,19990,20050,20050,19990,9761
|
|
20240119,131600,96301719980,20000,19980,20100,19960,22202
|
|
20240119,131500,95857076390,19980,19700,19990,19690,13560
|
|
20240119,131400,95587914320,19720,19760,19760,19650,15075
|
|
20240119,131300,95290952560,19760,19840,19850,19760,6549
|
|
20240119,131200,95161301090,19840,19700,19880,19700,7191
|
|
20240119,131100,95018881110,19710,19820,19830,19680,30267
|
|
20240119,131000,94421302500,19810,19960,19960,19810,14180
|
|
20240119,130900,94139136790,19950,19990,20000,19950,7872
|
|
20240119,130800,93981876790,20000,19950,20000,19940,6112
|
|
20240119,130700,93859883410,19950,20000,20000,19940,11202
|
|
20240119,130600,93636115300,20000,20000,20050,19980,6542
|
|
20240119,130500,93505296240,20050,20000,20100,19940,6797
|
|
20240119,130400,93369353040,20000,20150,20150,20000,8111
|
|
20240119,130300,93206659740,20150,19940,20150,19930,22424
|
|
20240119,130200,92755696100,19930,20000,20000,19830,35703
|
|
20240119,130100,92044422130,20000,20150,20150,20000,18266
|
|
20240119,130000,91677995830,20100,20100,20200,20050,10546
|
|
20240119,125900,91465766280,20100,20050,20200,20050,10743
|
|
20240119,125800,91249769930,20050,20250,20250,20000,25698
|
|
20240119,125700,90733290230,20200,20300,20300,20150,22253
|
|
20240119,125600,90283545280,20250,20400,20500,20250,104543
|
|
20240119,125500,88151542630,20350,20100,20400,20000,76644
|
|
20240119,125400,86598987180,20100,19940,20100,19910,20862
|
|
20240119,125300,86181836560,19930,19920,20100,19900,15290
|
|
20240119,125200,85876116090,19910,20050,20050,19850,29509
|
|
20240119,125100,85287149580,20000,20000,20150,19980,28972
|
|
20240119,125000,84706338540,20050,20150,20200,19950,38276
|
|
20240119,124900,83939714380,20200,20150,20450,20000,96815
|
|
20240119,124800,81976286080,20150,19770,20300,19710,61609
|
|
20240119,124700,80745445940,19770,19710,19870,19640,51406
|
|
20240119,124600,79729477310,19710,19670,19740,19670,36355
|
|
20240119,124500,79012997290,19660,19560,19730,19560,53097
|
|
20240119,124400,77969370520,19560,20100,20150,19540,135223
|
|
20240119,124300,75298256260,20150,20400,20500,20050,95987
|
|
20240119,124200,73348705810,20450,20350,20450,20150,98066
|
|
20240119,124100,71357459260,20350,20250,20400,20100,119288
|
|
20240119,124000,68939453810,20300,20100,20350,19990,180999
|
|
20240119,123900,65297635120,20100,19600,20100,19520,187889
|
|
20240119,123800,61578576100,19590,19140,19620,19140,78158
|
|
20240119,123700,60055269400,19140,19110,19150,19100,2441
|
|
20240119,123600,60008549470,19110,19040,19110,19040,2301
|
|
20240119,123500,59964666320,19050,19080,19080,19030,3888
|
|
20240119,123400,59890601010,19090,19090,19090,19080,875
|
|
20240119,123300,59873902960,19090,19100,19100,19080,1478
|
|
20240119,123200,59845683710,19100,19100,19110,19100,1137
|
|
20240119,123100,59823966640,19110,19170,19170,19100,2376
|
|
20240119,123000,59778535540,19180,19040,19180,19040,8611
|
|
20240119,122900,59614079880,19030,19040,19070,19030,4996
|
|
20240119,122800,59518958920,19040,19060,19080,19010,3507
|
|
20240119,122700,59452202800,19070,19030,19080,19020,2587
|
|
20240119,122600,59402897570,19030,19060,19070,19030,3657
|
|
20240119,122500,59333227740,19070,19090,19090,19070,2180
|
|
20240119,122400,59291637870,19090,19020,19100,19010,16987
|
|
20240119,122300,58968386420,19020,19030,19040,19020,10019
|
|
20240119,122200,58777781870,19030,19060,19070,19030,4770
|
|
20240119,122100,58686887240,19080,19040,19080,19030,6498
|
|
20240119,122000,58563103020,19050,19040,19070,19020,9848
|
|
20240119,121900,58375686590,19040,19070,19070,19030,9358
|
|
20240119,121800,58197444740,19070,19080,19100,19070,2023
|
|
20240119,121700,58158855630,19080,19070,19110,19060,4893
|
|
20240119,121600,58065462350,19070,19080,19110,19060,7052
|
|
20240119,121500,57930939010,19080,19110,19110,19080,1869
|
|
20240119,121400,57895252780,19110,19090,19110,19070,7707
|
|
20240119,121300,57748177030,19090,19110,19120,19090,8291
|
|
20240119,121200,57589821430,19120,19140,19140,19120,2332
|
|
20240119,121100,57545224900,19140,19190,19190,19130,2665
|
|
20240119,121000,57494182460,19190,19110,19220,19110,4829
|
|
20240119,120900,57401652190,19110,19100,19120,19090,3554
|
|
20240119,120800,57333754330,19100,19120,19130,19090,10158
|
|
20240119,120700,57139659480,19130,19150,19160,19120,2625
|
|
20240119,120600,57089418500,19160,19170,19170,19150,2737
|
|
20240119,120500,57036995270,19170,19180,19190,19160,1925
|
|
20240119,120400,57000090820,19190,19200,19200,19180,2394
|
|
20240119,120300,56954148990,19200,19130,19220,19130,6099
|
|
20240119,120200,56837163310,19130,19110,19160,19110,3318
|
|
20240119,120100,56773686690,19110,19090,19170,19080,7730
|
|
20240119,120000,56626000470,19100,19140,19170,19100,8134
|
|
20240119,115900,56470534990,19170,19140,19170,19130,5310
|
|
20240119,115800,56368869740,19140,19150,19150,19110,6725
|
|
20240119,115700,56240179650,19150,19110,19160,19110,5573
|
|
20240119,115600,56133499830,19130,19160,19160,19100,10962
|
|
20240119,115500,55923918580,19160,19140,19170,19120,12934
|
|
20240119,115400,55676366020,19150,19210,19210,19150,4488
|
|
20240119,115300,55590363660,19220,19200,19220,19200,2492
|
|
20240119,115200,55542496700,19200,19190,19210,19180,9598
|
|
20240119,115100,55358176070,19190,19190,19200,19180,2953
|
|
20240119,115000,55301512040,19190,19120,19200,19100,7960
|
|
20240119,114900,55149106200,19120,19210,19220,19120,19536
|
|
20240119,114800,54774674320,19210,19220,19230,19200,10498
|
|
20240119,114700,54572998710,19230,19230,19250,19210,6191
|
|
20240119,114600,54453952760,19230,19250,19250,19210,14090
|
|
20240119,114500,54183071780,19270,19240,19270,19240,2293
|
|
20240119,114400,54138936470,19240,19250,19260,19230,7139
|
|
20240119,114300,54001556440,19250,19290,19290,19250,2949
|
|
20240119,114200,53944747320,19290,19310,19320,19280,1808
|
|
20240119,114100,53909856490,19310,19310,19330,19270,2367
|
|
20240119,114000,53864130540,19310,19330,19330,19270,1260
|
|
20240119,113900,53839818150,19340,19250,19340,19240,5094
|
|
20240119,113800,53741655860,19250,19270,19270,19250,4604
|
|
20240119,113700,53653002510,19260,19260,19310,19250,4229
|
|
20240119,113600,53571530580,19260,19280,19290,19250,4772
|
|
20240119,113500,53479601410,19310,19320,19330,19290,6828
|
|
20240119,113400,53347773510,19310,19320,19350,19310,8111
|
|
20240119,113300,53191039830,19310,19280,19310,19270,7241
|
|
20240119,113200,53051447950,19270,19240,19280,19220,13542
|
|
20240119,113100,52790913700,19240,19310,19310,19230,16380
|
|
20240119,113000,52475449200,19290,19310,19320,19290,22940
|
|
20240119,112900,52032593350,19320,19330,19340,19320,10226
|
|
20240119,112800,51834971330,19320,19350,19350,19320,8599
|
|
20240119,112700,51668734450,19350,19350,19360,19340,6372
|
|
20240119,112600,51545439100,19350,19380,19400,19350,6610
|
|
20240119,112500,51417439990,19370,19360,19370,19350,3728
|
|
20240119,112400,51345257810,19360,19350,19370,19350,8256
|
|
20240119,112300,51185446060,19350,19390,19390,19350,9945
|
|
20240119,112200,50992854980,19390,19410,19410,19390,1750
|
|
20240119,112100,50958912410,19410,19420,19460,19410,2572
|
|
20240119,112000,50908968980,19420,19410,19420,19380,6742
|
|
20240119,111900,50778208840,19410,19390,19410,19390,3458
|
|
20240119,111800,50711145250,19390,19410,19410,19390,2568
|
|
20240119,111700,50661322130,19410,19430,19430,19400,5986
|
|
20240119,111600,50545109050,19420,19470,19470,19420,3483
|
|
20240119,111500,50477379010,19470,19460,19480,19460,1033
|
|
20240119,111400,50457270310,19480,19510,19510,19450,488
|
|
20240119,111300,50447777080,19510,19520,19520,19450,3743
|
|
20240119,111200,50374838150,19520,19520,19520,19510,1583
|
|
20240119,111100,50343948790,19530,19570,19570,19510,4984
|
|
20240119,111000,50246502540,19560,19500,19570,19500,4194
|
|
20240119,110900,50164557450,19500,19450,19510,19420,3843
|
|
20240119,110800,50089751310,19450,19440,19470,19400,5684
|
|
20240119,110700,49979292880,19440,19460,19460,19430,3201
|
|
20240119,110600,49917066680,19460,19470,19470,19450,4037
|
|
20240119,110500,49838492680,19470,19470,19480,19460,3322
|
|
20240119,110400,49773816330,19480,19500,19500,19470,1877
|
|
20240119,110300,49737241060,19490,19500,19520,19490,1614
|
|
20240119,110200,49705763950,19500,19490,19520,19490,3359
|
|
20240119,110100,49640265920,19490,19470,19530,19470,935
|
|
20240119,110000,49622048230,19470,19440,19580,19430,4478
|
|
20240119,105900,49534669730,19440,19430,19440,19390,18259
|
|
20240119,105800,49180044070,19440,19520,19520,19440,16166
|
|
20240119,105700,48865295430,19510,19520,19540,19510,7869
|
|
20240119,105600,48711693890,19520,19520,19530,19520,1006
|
|
20240119,105500,48692056620,19520,19500,19540,19500,4207
|
|
20240119,105400,48609954870,19500,19510,19520,19500,4395
|
|
20240119,105300,48524226800,19520,19520,19520,19510,1028
|
|
20240119,105200,48504160850,19520,19530,19530,19520,1878
|
|
20240119,105100,48467493960,19530,19520,19560,19520,3254
|
|
20240119,105000,48403938070,19520,19520,19550,19510,2146
|
|
20240119,104900,48362052840,19520,19550,19580,19520,2435
|
|
20240119,104800,48314474550,19580,19580,19590,19550,4438
|
|
20240119,104700,48227635410,19580,19590,19590,19570,2871
|
|
20240119,104600,48171421260,19580,19610,19620,19570,5281
|
|
20240119,104500,48067924930,19630,19580,19640,19580,2463
|
|
20240119,104400,48019573950,19620,19620,19620,19560,3431
|
|
20240119,104300,47952368980,19620,19640,19640,19610,5863
|
|
20240119,104200,47837304680,19630,19620,19640,19610,4247
|
|
20240119,104100,47753952870,19620,19580,19630,19570,1842
|
|
20240119,104000,47717837400,19580,19570,19580,19550,3097
|
|
20240119,103900,47657218480,19570,19590,19590,19570,1395
|
|
20240119,103800,47629905100,19590,19620,19620,19590,5026
|
|
20240119,103700,47531342570,19620,19560,19620,19550,3790
|
|
20240119,103600,47457055590,19550,19560,19570,19540,617
|
|
20240119,103500,47444990840,19550,19520,19550,19510,1611
|
|
20240119,103400,47413520290,19510,19550,19560,19510,2247
|
|
20240119,103300,47369659740,19540,19540,19550,19540,884
|
|
20240119,103200,47352386160,19510,19550,19560,19510,2028
|
|
20240119,103100,47312759060,19550,19540,19560,19530,4136
|
|
20240119,103000,47231915150,19530,19500,19530,19500,649
|
|
20240119,102900,47219254810,19500,19470,19520,19450,1916
|
|
20240119,102800,47181892400,19470,19470,19500,19440,5685
|
|
20240119,102700,47071298220,19470,19490,19490,19460,4796
|
|
20240119,102600,46977922860,19490,19470,19510,19460,1198
|
|
20240119,102500,46954598360,19470,19520,19540,19440,6858
|
|
20240119,102400,46821100400,19550,19560,19560,19520,1690
|
|
20240119,102300,46788075860,19560,19610,19620,19560,3301
|
|
20240119,102200,46723438690,19510,19600,19640,19500,12916
|
|
20240119,102100,46470523970,19590,19550,19590,19550,1842
|
|
20240119,102000,46434469730,19570,19520,19570,19510,4383
|
|
20240119,101900,46348814330,19520,19560,19580,19510,4279
|
|
20240119,101800,46265215270,19550,19590,19600,19550,2435
|
|
20240119,101700,46217525630,19580,19560,19580,19560,1655
|
|
20240119,101600,46185138770,19560,19540,19560,19540,5133
|
|
20240119,101500,46084758750,19520,19550,19550,19510,1399
|
|
20240119,101400,46057432670,19550,19560,19560,19540,2518
|
|
20240119,101300,46008200420,19560,19500,19560,19500,2144
|
|
20240119,101200,45966280630,19490,19430,19550,19430,7048
|
|
20240119,101100,45829022740,19430,19470,19480,19430,6243
|
|
20240119,101000,45707601090,19480,19500,19510,19480,5591
|
|
20240119,100900,45598619000,19510,19550,19550,19500,4229
|
|
20240119,100800,45516120020,19550,19560,19570,19520,4841
|
|
20240119,100700,45421483260,19570,19600,19610,19550,6713
|
|
20240119,100600,45289989940,19600,19530,19640,19520,9344
|
|
20240119,100500,45106926240,19530,19490,19530,19490,1926
|
|
20240119,100400,45069357390,19510,19440,19570,19410,11892
|
|
20240119,100300,44837586020,19440,19440,19450,19420,5553
|
|
20240119,100200,44729644970,19440,19370,19450,19350,17571
|
|
20240119,100100,44388815430,19350,19390,19400,19310,35435
|
|
20240119,100000,43703574310,19400,19450,19450,19360,33661
|
|
20240119,095900,43050624590,19450,19480,19490,19450,14518
|
|
20240119,095800,42768009200,19480,19510,19520,19480,14459
|
|
20240119,095700,42486067680,19520,19560,19560,19500,9120
|
|
20240119,095600,42308074870,19560,19580,19580,19550,5523
|
|
20240119,095500,42200034380,19570,19530,19620,19520,7045
|
|
20240119,095400,42062094330,19570,19550,19580,19480,31876
|
|
20240119,095300,41440169970,19550,19600,19600,19550,12430
|
|
20240119,095200,41196941600,19590,19710,19710,19590,8024
|
|
20240119,095100,41039266780,19710,19750,19750,19710,5317
|
|
20240119,095000,40934366470,19750,19740,19760,19740,5219
|
|
20240119,094900,40831275130,19740,19760,19770,19740,5378
|
|
20240119,094800,40725057820,19770,19840,19850,19710,4920
|
|
20240119,094700,40627661330,19850,19680,19860,19670,15176
|
|
20240119,094600,40327562960,19700,19700,19710,19670,7262
|
|
20240119,094500,40184479280,19700,19560,19710,19560,7056
|
|
20240119,094400,40046033550,19580,19590,19590,19550,9179
|
|
20240119,094300,39866396700,19580,19610,19660,19580,12411
|
|
20240119,094200,39623155480,19660,19590,19680,19590,3864
|
|
20240119,094100,39547390250,19590,19580,19670,19550,4012
|
|
20240119,094000,39468846640,19570,19690,19720,19570,15304
|
|
20240119,093900,39168204120,19700,19690,19700,19680,8771
|
|
20240119,093800,38995508260,19690,19550,19700,19530,13133
|
|
20240119,093700,38737660360,19540,19510,19720,19460,51796
|
|
20240119,093600,37726168170,19510,19700,19720,19510,44770
|
|
20240119,093500,36849379310,19710,19780,19780,19630,36419
|
|
20240119,093400,36132072500,19760,19860,19880,19760,42628
|
|
20240119,093300,35287093570,19860,19930,19930,19860,17467
|
|
20240119,093200,34939574580,19920,19970,19970,19920,5177
|
|
20240119,093100,34836375720,19970,19950,19980,19930,9803
|
|
20240119,093000,34640761120,19960,19970,20000,19950,12227
|
|
20240119,092900,34396696770,19970,20100,20100,19960,13966
|
|
20240119,092800,34117299940,20050,20050,20250,20000,9973
|
|
20240119,092700,33917447790,20050,20300,20350,20000,28878
|
|
20240119,092600,33332826440,20350,20200,20400,20200,58689
|
|
20240119,092500,32140805140,20250,19990,20250,19970,24646
|
|
20240119,092400,31646176030,19980,19930,20000,19910,17185
|
|
20240119,092300,31303176010,19930,19870,19930,19860,12954
|
|
20240119,092200,31045465930,19870,19950,19960,19860,29311
|
|
20240119,092100,30461618990,19960,19980,19990,19930,17577
|
|
20240119,092000,30110668550,19990,19870,19990,19840,27897
|
|
20240119,091900,29555695600,19860,19980,19980,19860,42211
|
|
20240119,091800,28715003190,19980,20000,20050,19950,28882
|
|
20240119,091700,28138077290,20000,20200,20250,19980,30240
|
|
20240119,091600,27531489320,20200,20000,20250,20000,22410
|
|
20240119,091500,27080863970,20000,20200,20300,20000,71379
|
|
20240119,091400,25649733720,20200,20350,20350,20100,30563
|
|
20240119,091300,25032342620,20350,20300,20350,20250,33842
|
|
20240119,091200,24345907970,20300,20450,20500,20300,45824
|
|
20240119,091100,23413014970,20450,20650,20650,20450,38800
|
|
20240119,091000,22616776020,20600,20550,20850,20500,28860
|
|
20240119,090900,22020012070,20500,20800,20800,20500,52415
|
|
20240119,090800,20939886370,20800,20950,21000,20700,67732
|
|
20240119,090700,19531145320,20950,20700,21250,20650,91594
|
|
20240119,090600,17607851120,20700,20900,20900,20650,86285
|
|
20240119,090500,15816889070,20900,20900,21100,20700,159222
|
|
20240119,090400,12483248170,20900,20400,20950,20300,172262
|
|
20240119,090300,8917409920,20450,20100,20500,20050,98744
|
|
20240119,090200,6909017370,20150,19990,20200,19950,60284
|
|
20240119,090100,5700249850,20000,20050,20150,19810,83161
|
|
20240119,090000,4042643590,20050,20250,20300,20050,199681
|