756 lines
41 KiB
CSV
756 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,213300,67903565000,15440,15440,15440,15440,30290
|
|
20240108,213200,67903565000,15440,15440,15440,15440,0
|
|
20240108,213100,67903565000,15440,15440,15440,15440,0
|
|
20240108,213000,67903565000,15440,15440,15440,15440,0
|
|
20240108,212900,67903565000,15440,15440,15440,15440,0
|
|
20240108,212800,67903565000,15440,15440,15440,15440,0
|
|
20240108,212700,67903565000,15440,15440,15440,15440,0
|
|
20240108,212600,67903565000,15440,15440,15440,15440,0
|
|
20240108,212500,67903565000,15440,15440,15440,15440,0
|
|
20240108,212400,67903565000,15440,15440,15440,15440,0
|
|
20240108,212300,67903565000,15440,15440,15440,15440,0
|
|
20240108,212200,67903565000,15440,15440,15440,15440,0
|
|
20240108,212100,67903565000,15440,15440,15440,15440,0
|
|
20240108,212000,67903565000,15440,15440,15440,15440,0
|
|
20240108,211900,67903565000,15440,15440,15440,15440,0
|
|
20240108,211800,67903565000,15440,15440,15440,15440,0
|
|
20240108,211700,67903565000,15440,15440,15440,15440,0
|
|
20240108,211600,67903565000,15440,15440,15440,15440,0
|
|
20240108,211500,67903565000,15440,15440,15440,15440,0
|
|
20240108,211400,67903565000,15440,15440,15440,15440,0
|
|
20240108,211300,67903565000,15440,15440,15440,15440,0
|
|
20240108,211200,67903565000,15440,15440,15440,15440,0
|
|
20240108,211100,67903565000,15440,15440,15440,15440,0
|
|
20240108,211000,67903565000,15440,15440,15440,15440,0
|
|
20240108,210900,67903565000,15440,15440,15440,15440,0
|
|
20240108,210800,67903565000,15440,15440,15440,15440,0
|
|
20240108,210700,67903565000,15440,15440,15440,15440,0
|
|
20240108,210600,67903565000,15440,15440,15440,15440,0
|
|
20240108,210500,67903565000,15440,15440,15440,15440,0
|
|
20240108,210400,67903565000,15440,15440,15440,15440,0
|
|
20240108,210300,67903565000,15440,15440,15440,15440,30290
|
|
20240108,210200,67903565000,15440,15440,15440,15440,0
|
|
20240108,210100,67903565000,15440,15440,15440,15440,0
|
|
20240108,210000,67903565000,15440,15440,15440,15440,0
|
|
20240108,205900,67903565000,15440,15440,15440,15440,0
|
|
20240108,205800,67903565000,15440,15440,15440,15440,0
|
|
20240108,205700,67903565000,15440,15440,15440,15440,0
|
|
20240108,205600,67903565000,15440,15440,15440,15440,0
|
|
20240108,205500,67903565000,15440,15440,15440,15440,0
|
|
20240108,205400,67903565000,15440,15440,15440,15440,0
|
|
20240108,205300,67903565000,15440,15440,15440,15440,0
|
|
20240108,205200,67903565000,15440,15440,15440,15440,0
|
|
20240108,205100,67903565000,15440,15440,15440,15440,0
|
|
20240108,205000,67903565000,15440,15440,15440,15440,0
|
|
20240108,204900,67903565000,15440,15440,15440,15440,0
|
|
20240108,204800,67903565000,15440,15440,15440,15440,0
|
|
20240108,204700,67903565000,15440,15440,15440,15440,0
|
|
20240108,204600,67903565000,15440,15440,15440,15440,0
|
|
20240108,204500,67903565000,15440,15440,15440,15440,0
|
|
20240108,204400,67903565000,15440,15440,15440,15440,0
|
|
20240108,204300,67903565000,15440,15440,15440,15440,0
|
|
20240108,204200,67903565000,15440,15440,15440,15440,0
|
|
20240108,204100,67903565000,15440,15440,15440,15440,0
|
|
20240108,204000,67903565000,15440,15440,15440,15440,0
|
|
20240108,203900,67903565000,15440,15440,15440,15440,0
|
|
20240108,203800,67903565000,15440,15440,15440,15440,0
|
|
20240108,203700,67903565000,15440,15440,15440,15440,0
|
|
20240108,203600,67903565000,15440,15440,15440,15440,0
|
|
20240108,203500,67903565000,15440,15440,15440,15440,0
|
|
20240108,203400,67903565000,15440,15440,15440,15440,0
|
|
20240108,203300,67903565000,15440,15440,15440,15440,30290
|
|
20240108,203200,67903565000,15440,15440,15440,15440,0
|
|
20240108,203100,67903565000,15440,15440,15440,15440,0
|
|
20240108,203000,67903565000,15440,15440,15440,15440,0
|
|
20240108,202900,67903565000,15440,15440,15440,15440,0
|
|
20240108,202800,67903565000,15440,15440,15440,15440,0
|
|
20240108,202700,67903565000,15440,15440,15440,15440,0
|
|
20240108,202600,67903565000,15440,15440,15440,15440,0
|
|
20240108,202500,67903565000,15440,15440,15440,15440,0
|
|
20240108,202400,67903565000,15440,15440,15440,15440,0
|
|
20240108,202300,67903565000,15440,15440,15440,15440,0
|
|
20240108,202200,67903565000,15440,15440,15440,15440,0
|
|
20240108,202100,67903565000,15440,15440,15440,15440,0
|
|
20240108,202000,67903565000,15440,15440,15440,15440,0
|
|
20240108,201900,67903565000,15440,15440,15440,15440,0
|
|
20240108,201800,67903565000,15440,15440,15440,15440,0
|
|
20240108,201700,67903565000,15440,15440,15440,15440,0
|
|
20240108,201600,67903565000,15440,15440,15440,15440,0
|
|
20240108,201500,67903565000,15440,15440,15440,15440,0
|
|
20240108,201400,67903565000,15440,15440,15440,15440,0
|
|
20240108,201300,67903565000,15440,15440,15440,15440,0
|
|
20240108,201200,67903565000,15440,15440,15440,15440,0
|
|
20240108,201100,67903565000,15440,15440,15440,15440,0
|
|
20240108,201000,67903565000,15440,15440,15440,15440,0
|
|
20240108,200900,67903565000,15440,15440,15440,15440,0
|
|
20240108,200800,67903565000,15440,15440,15440,15440,0
|
|
20240108,200700,67903565000,15440,15440,15440,15440,0
|
|
20240108,200600,67903565000,15440,15440,15440,15440,0
|
|
20240108,200500,67903565000,15440,15440,15440,15440,0
|
|
20240108,200400,67903565000,15440,15440,15440,15440,0
|
|
20240108,200300,67903565000,15440,15440,15440,15440,30290
|
|
20240108,200200,67903565000,15440,15440,15440,15440,0
|
|
20240108,200100,67903565000,15440,15440,15440,15440,0
|
|
20240108,200000,67903565000,15440,15440,15440,15440,0
|
|
20240108,195900,67903565000,15440,15440,15440,15440,0
|
|
20240108,195800,67903565000,15440,15440,15440,15440,0
|
|
20240108,195700,67903565000,15440,15440,15440,15440,0
|
|
20240108,195600,67903565000,15440,15440,15440,15440,0
|
|
20240108,195500,67903565000,15440,15440,15440,15440,0
|
|
20240108,195400,67903565000,15440,15440,15440,15440,0
|
|
20240108,195300,67903565000,15440,15440,15440,15440,0
|
|
20240108,195200,67903565000,15440,15440,15440,15440,0
|
|
20240108,195100,67903565000,15440,15440,15440,15440,0
|
|
20240108,195000,67903565000,15440,15440,15440,15440,0
|
|
20240108,194900,67903565000,15440,15440,15440,15440,0
|
|
20240108,194800,67903565000,15440,15440,15440,15440,0
|
|
20240108,194700,67903565000,15440,15440,15440,15440,0
|
|
20240108,194600,67903565000,15440,15440,15440,15440,0
|
|
20240108,194500,67903565000,15440,15440,15440,15440,0
|
|
20240108,194400,67903565000,15440,15440,15440,15440,0
|
|
20240108,194300,67903565000,15440,15440,15440,15440,0
|
|
20240108,194200,67903565000,15440,15440,15440,15440,0
|
|
20240108,194100,67903565000,15440,15440,15440,15440,0
|
|
20240108,194000,67903565000,15440,15440,15440,15440,0
|
|
20240108,193900,67903565000,15440,15440,15440,15440,0
|
|
20240108,193800,67903565000,15440,15440,15440,15440,0
|
|
20240108,193700,67903565000,15440,15440,15440,15440,0
|
|
20240108,193600,67903565000,15440,15440,15440,15440,0
|
|
20240108,193500,67903565000,15440,15440,15440,15440,0
|
|
20240108,193400,67903565000,15440,15440,15440,15440,0
|
|
20240108,193300,67903565000,15440,15440,15440,15440,30290
|
|
20240108,193200,67903565000,15440,15440,15440,15440,0
|
|
20240108,193100,67903565000,15440,15440,15440,15440,0
|
|
20240108,193000,67903565000,15440,15440,15440,15440,0
|
|
20240108,192900,67903565000,15440,15440,15440,15440,0
|
|
20240108,192800,67903565000,15440,15440,15440,15440,0
|
|
20240108,192700,67903565000,15440,15440,15440,15440,0
|
|
20240108,192600,67903565000,15440,15440,15440,15440,0
|
|
20240108,192500,67903565000,15440,15440,15440,15440,0
|
|
20240108,192400,67903565000,15440,15440,15440,15440,0
|
|
20240108,192300,67903565000,15440,15440,15440,15440,0
|
|
20240108,192200,67903565000,15440,15440,15440,15440,0
|
|
20240108,192100,67903565000,15440,15440,15440,15440,0
|
|
20240108,192000,67903565000,15440,15440,15440,15440,0
|
|
20240108,191900,67903565000,15440,15440,15440,15440,0
|
|
20240108,191800,67903565000,15440,15440,15440,15440,0
|
|
20240108,191700,67903565000,15440,15440,15440,15440,0
|
|
20240108,191600,67903565000,15440,15440,15440,15440,0
|
|
20240108,191500,67903565000,15440,15440,15440,15440,0
|
|
20240108,191400,67903565000,15440,15440,15440,15440,0
|
|
20240108,191300,67903565000,15440,15440,15440,15440,0
|
|
20240108,191200,67903565000,15440,15440,15440,15440,0
|
|
20240108,191100,67903565000,15440,15440,15440,15440,0
|
|
20240108,191000,67903565000,15440,15440,15440,15440,0
|
|
20240108,190900,67903565000,15440,15440,15440,15440,0
|
|
20240108,190800,67903565000,15440,15440,15440,15440,0
|
|
20240108,190700,67903565000,15440,15440,15440,15440,0
|
|
20240108,190600,67903565000,15440,15440,15440,15440,0
|
|
20240108,190500,67903565000,15440,15440,15440,15440,0
|
|
20240108,190400,67903565000,15440,15440,15440,15440,0
|
|
20240108,190300,67903565000,15440,15440,15440,15440,30290
|
|
20240108,190200,67903565000,15440,15440,15440,15440,0
|
|
20240108,190100,67903565000,15440,15440,15440,15440,0
|
|
20240108,190000,67903565000,15440,15440,15440,15440,0
|
|
20240108,185900,67903565000,15440,15440,15440,15440,0
|
|
20240108,185800,67903565000,15440,15440,15440,15440,0
|
|
20240108,185700,67903565000,15440,15440,15440,15440,0
|
|
20240108,185600,67903565000,15440,15440,15440,15440,0
|
|
20240108,185500,67903565000,15440,15440,15440,15440,0
|
|
20240108,185400,67903565000,15440,15440,15440,15440,0
|
|
20240108,185300,67903565000,15440,15440,15440,15440,0
|
|
20240108,185200,67903565000,15440,15440,15440,15440,0
|
|
20240108,185100,67903565000,15440,15440,15440,15440,0
|
|
20240108,185000,67903565000,15440,15440,15440,15440,0
|
|
20240108,184900,67903565000,15440,15440,15440,15440,0
|
|
20240108,184800,67903565000,15440,15440,15440,15440,0
|
|
20240108,184700,67903565000,15440,15440,15440,15440,0
|
|
20240108,184600,67903565000,15440,15440,15440,15440,0
|
|
20240108,184500,67903565000,15440,15440,15440,15440,0
|
|
20240108,184400,67903565000,15440,15440,15440,15440,0
|
|
20240108,184300,67903565000,15440,15440,15440,15440,0
|
|
20240108,184200,67903565000,15440,15440,15440,15440,0
|
|
20240108,184100,67903565000,15440,15440,15440,15440,0
|
|
20240108,184000,67903565000,15440,15440,15440,15440,0
|
|
20240108,183900,67903565000,15440,15440,15440,15440,0
|
|
20240108,183800,67903565000,15440,15440,15440,15440,0
|
|
20240108,183700,67903565000,15440,15440,15440,15440,0
|
|
20240108,183600,67903565000,15440,15440,15440,15440,0
|
|
20240108,183500,67903565000,15440,15440,15440,15440,0
|
|
20240108,183400,67903565000,15440,15440,15440,15440,0
|
|
20240108,183300,67903565000,15440,15440,15440,15440,30290
|
|
20240108,183200,67903565000,15440,15440,15440,15440,0
|
|
20240108,183100,67903565000,15440,15440,15440,15440,0
|
|
20240108,183000,67903565000,15440,15440,15440,15440,0
|
|
20240108,182900,67903565000,15440,15440,15440,15440,0
|
|
20240108,182800,67903565000,15440,15440,15440,15440,0
|
|
20240108,182700,67903565000,15440,15440,15440,15440,0
|
|
20240108,182600,67903565000,15440,15440,15440,15440,0
|
|
20240108,182500,67903565000,15440,15440,15440,15440,0
|
|
20240108,182400,67903565000,15440,15440,15440,15440,0
|
|
20240108,182300,67903565000,15440,15440,15440,15440,0
|
|
20240108,182200,67903565000,15440,15440,15440,15440,0
|
|
20240108,182100,67903565000,15440,15440,15440,15440,0
|
|
20240108,182000,67903565000,15440,15440,15440,15440,0
|
|
20240108,181900,67903565000,15440,15440,15440,15440,0
|
|
20240108,181800,67903565000,15440,15440,15440,15440,0
|
|
20240108,181700,67903565000,15440,15440,15440,15440,0
|
|
20240108,181600,67903565000,15440,15440,15440,15440,0
|
|
20240108,181500,67903565000,15440,15440,15440,15440,0
|
|
20240108,181400,67903565000,15440,15440,15440,15440,0
|
|
20240108,181300,67903565000,15440,15440,15440,15440,0
|
|
20240108,181200,67903565000,15440,15440,15440,15440,0
|
|
20240108,181100,67903565000,15440,15440,15440,15440,0
|
|
20240108,181000,67903565000,15440,15440,15440,15440,0
|
|
20240108,180900,67903565000,15440,15440,15440,15440,0
|
|
20240108,180800,67903565000,15440,15440,15440,15440,0
|
|
20240108,180700,67903565000,15440,15440,15440,15440,0
|
|
20240108,180600,67903565000,15440,15440,15440,15440,0
|
|
20240108,180500,67903565000,15440,15440,15440,15440,0
|
|
20240108,180400,67903565000,15440,15440,15440,15440,0
|
|
20240108,180300,67903565000,15440,15440,15440,15440,30290
|
|
20240108,180200,67903565000,15440,15440,15440,15440,0
|
|
20240108,180100,67903565000,15440,15440,15440,15440,0
|
|
20240108,180000,67903565000,15440,15440,15440,15440,0
|
|
20240108,175900,67903565000,15440,15440,15440,15440,0
|
|
20240108,175800,67903565000,15440,15440,15440,15440,0
|
|
20240108,175700,67903565000,15440,15440,15440,15440,0
|
|
20240108,175600,67903565000,15440,15440,15440,15440,0
|
|
20240108,175500,67903565000,15440,15440,15440,15440,0
|
|
20240108,175400,67903565000,15440,15440,15440,15440,0
|
|
20240108,175300,67903565000,15440,15440,15440,15440,0
|
|
20240108,175200,67903565000,15440,15440,15440,15440,0
|
|
20240108,175100,67903565000,15440,15440,15440,15440,0
|
|
20240108,175000,67903565000,15440,15440,15440,15440,0
|
|
20240108,174900,67903565000,15440,15440,15440,15440,0
|
|
20240108,174800,67903565000,15440,15440,15440,15440,0
|
|
20240108,174700,67903565000,15440,15440,15440,15440,0
|
|
20240108,174600,67903565000,15440,15440,15440,15440,0
|
|
20240108,174500,67903565000,15440,15440,15440,15440,0
|
|
20240108,174400,67903565000,15440,15440,15440,15440,0
|
|
20240108,174300,67903565000,15440,15440,15440,15440,0
|
|
20240108,174200,67903565000,15440,15440,15440,15440,0
|
|
20240108,174100,67903565000,15440,15440,15440,15440,0
|
|
20240108,174000,67903565000,15440,15440,15440,15440,0
|
|
20240108,173900,67903565000,15440,15440,15440,15440,0
|
|
20240108,173800,67903565000,15440,15440,15440,15440,0
|
|
20240108,173700,67903565000,15440,15440,15440,15440,0
|
|
20240108,173600,67903565000,15440,15440,15440,15440,0
|
|
20240108,173500,67903565000,15440,15440,15440,15440,0
|
|
20240108,173400,67903565000,15440,15440,15440,15440,0
|
|
20240108,173300,67903565000,15440,15440,15440,15440,30290
|
|
20240108,173200,67903565000,15440,15440,15440,15440,0
|
|
20240108,173100,67903565000,15440,15440,15440,15440,0
|
|
20240108,173000,67903565000,15440,15440,15440,15440,0
|
|
20240108,172900,67903565000,15440,15440,15440,15440,0
|
|
20240108,172800,67903565000,15440,15440,15440,15440,0
|
|
20240108,172700,67903565000,15440,15440,15440,15440,0
|
|
20240108,172600,67903565000,15440,15440,15440,15440,0
|
|
20240108,172500,67903565000,15440,15440,15440,15440,0
|
|
20240108,172400,67903565000,15440,15440,15440,15440,0
|
|
20240108,172300,67903565000,15440,15440,15440,15440,0
|
|
20240108,172200,67903565000,15440,15440,15440,15440,0
|
|
20240108,172100,67903565000,15440,15440,15440,15440,0
|
|
20240108,172000,67903565000,15440,15440,15440,15440,0
|
|
20240108,171900,67903565000,15440,15440,15440,15440,0
|
|
20240108,171800,67903565000,15440,15440,15440,15440,0
|
|
20240108,171700,67903565000,15440,15440,15440,15440,0
|
|
20240108,171600,67903565000,15440,15440,15440,15440,0
|
|
20240108,171500,67903565000,15440,15440,15440,15440,0
|
|
20240108,171400,67903565000,15440,15440,15440,15440,0
|
|
20240108,171300,67903565000,15440,15440,15440,15440,0
|
|
20240108,171200,67903565000,15440,15440,15440,15440,0
|
|
20240108,171100,67903565000,15440,15440,15440,15440,0
|
|
20240108,171000,67903565000,15440,15440,15440,15440,0
|
|
20240108,170900,67903565000,15440,15440,15440,15440,0
|
|
20240108,170800,67903565000,15440,15440,15440,15440,0
|
|
20240108,170700,67903565000,15440,15440,15440,15440,0
|
|
20240108,170600,67903565000,15440,15440,15440,15440,0
|
|
20240108,170500,67903565000,15440,15440,15440,15440,0
|
|
20240108,170400,67903565000,15440,15440,15440,15440,0
|
|
20240108,170300,67903565000,15440,15440,15440,15440,30290
|
|
20240108,170200,67903565000,15440,15440,15440,15440,0
|
|
20240108,170100,67903565000,15440,15440,15440,15440,0
|
|
20240108,170000,67903565000,15440,15440,15440,15440,0
|
|
20240108,165900,67903565000,15440,15440,15440,15440,0
|
|
20240108,165800,67903565000,15440,15440,15440,15440,0
|
|
20240108,165700,67903565000,15440,15440,15440,15440,0
|
|
20240108,165600,67903565000,15440,15440,15440,15440,0
|
|
20240108,165500,67903565000,15440,15440,15440,15440,0
|
|
20240108,165400,67903565000,15440,15440,15440,15440,0
|
|
20240108,165300,67903565000,15440,15440,15440,15440,0
|
|
20240108,165200,67903565000,15440,15440,15440,15440,0
|
|
20240108,165100,67903565000,15440,15440,15440,15440,0
|
|
20240108,165000,67903565000,15440,15440,15440,15440,0
|
|
20240108,164900,67903565000,15440,15440,15440,15440,0
|
|
20240108,164800,67903565000,15440,15440,15440,15440,0
|
|
20240108,164700,67903565000,15440,15440,15440,15440,0
|
|
20240108,164600,67903565000,15440,15440,15440,15440,0
|
|
20240108,164500,67903565000,15440,15440,15440,15440,0
|
|
20240108,164400,67903565000,15440,15440,15440,15440,0
|
|
20240108,164300,67903565000,15440,15440,15440,15440,0
|
|
20240108,164200,67903565000,15440,15440,15440,15440,0
|
|
20240108,164100,67903565000,15440,15440,15440,15440,0
|
|
20240108,164000,67903565000,15440,15440,15440,15440,0
|
|
20240108,163900,67903565000,15440,15440,15440,15440,0
|
|
20240108,163800,67903565000,15440,15440,15440,15440,0
|
|
20240108,163700,67903565000,15440,15440,15440,15440,0
|
|
20240108,163600,67903565000,15440,15440,15440,15440,0
|
|
20240108,163500,67903565000,15440,15440,15440,15440,0
|
|
20240108,163400,67903565000,15440,15440,15440,15440,0
|
|
20240108,163300,67903565000,15440,15440,15440,15440,30290
|
|
20240108,163200,67903565000,15440,15440,15440,15440,0
|
|
20240108,163100,67903565000,15440,15440,15440,15440,0
|
|
20240108,163000,67903565000,15440,15440,15440,15440,0
|
|
20240108,162900,67903565000,15440,15440,15440,15440,0
|
|
20240108,162800,67903565000,15440,15440,15440,15440,0
|
|
20240108,162700,67903565000,15440,15440,15440,15440,0
|
|
20240108,162600,67903565000,15440,15440,15440,15440,0
|
|
20240108,162500,67903565000,15440,15440,15440,15440,0
|
|
20240108,162400,67903565000,15440,15440,15440,15440,0
|
|
20240108,162300,67903565000,15440,15440,15440,15440,0
|
|
20240108,162200,67903565000,15440,15440,15440,15440,0
|
|
20240108,162100,67903565000,15440,15440,15440,15440,0
|
|
20240108,162000,67903565000,15440,15440,15440,15440,0
|
|
20240108,161900,67903565000,15440,15440,15440,15440,0
|
|
20240108,161800,67903565000,15440,15440,15440,15440,0
|
|
20240108,161700,67903565000,15440,15440,15440,15440,0
|
|
20240108,161600,67903565000,15440,15440,15440,15440,0
|
|
20240108,161500,67903565000,15440,15440,15440,15440,0
|
|
20240108,161400,67903565000,15440,15440,15440,15440,0
|
|
20240108,161300,67903565000,15440,15440,15440,15440,0
|
|
20240108,161200,67903565000,15440,15440,15440,15440,0
|
|
20240108,161100,67903565000,15440,15440,15440,15440,0
|
|
20240108,161000,67903565000,15440,15440,15440,15440,0
|
|
20240108,160900,67903565000,15440,15440,15440,15440,0
|
|
20240108,160800,67903565000,15440,15440,15440,15440,0
|
|
20240108,160700,67903565000,15440,15440,15440,15440,0
|
|
20240108,160600,67903565000,15440,15440,15440,15440,0
|
|
20240108,160500,67903565000,15440,15440,15440,15440,0
|
|
20240108,160400,67903565000,15440,15440,15440,15440,0
|
|
20240108,160300,67903565000,15440,15440,15440,15440,30290
|
|
20240108,160200,67903565000,15440,15440,15440,15440,0
|
|
20240108,160100,67903565000,15440,15440,15440,15440,0
|
|
20240108,160000,67903565000,15440,15440,15440,15440,0
|
|
20240108,155900,67903565000,15440,15440,15440,15440,0
|
|
20240108,155800,67903565000,15440,15440,15440,15440,0
|
|
20240108,155700,67903565000,15440,15440,15440,15440,0
|
|
20240108,155600,67903565000,15440,15440,15440,15440,0
|
|
20240108,155500,67903565000,15440,15440,15440,15440,0
|
|
20240108,155400,67903565000,15440,15440,15440,15440,0
|
|
20240108,155300,67903565000,15440,15440,15440,15440,0
|
|
20240108,155200,67903565000,15440,15440,15440,15440,0
|
|
20240108,155100,67903565000,15440,15440,15440,15440,0
|
|
20240108,155000,67903565000,15440,15440,15440,15440,0
|
|
20240108,154900,67903565000,15440,15440,15440,15440,0
|
|
20240108,154800,67903565000,15440,15440,15440,15440,0
|
|
20240108,154700,67903565000,15440,15440,15440,15440,0
|
|
20240108,154600,67903565000,15440,15440,15440,15440,0
|
|
20240108,154500,67903565000,15440,15440,15440,15440,0
|
|
20240108,154400,67903565000,15440,15440,15440,15440,0
|
|
20240108,154300,67903565000,15440,15440,15440,15440,0
|
|
20240108,154200,67903565000,15440,15440,15440,15440,0
|
|
20240108,154100,67903565000,15440,15440,15440,15440,0
|
|
20240108,154000,67903565000,15440,15440,15440,15440,0
|
|
20240108,153900,67903565000,15440,15440,15440,15440,0
|
|
20240108,153800,67903565000,15440,15440,15440,15440,0
|
|
20240108,153700,67903565000,15440,15440,15440,15440,0
|
|
20240108,153600,67903565000,15440,15440,15440,15440,0
|
|
20240108,153500,67903565000,15440,15440,15440,15440,0
|
|
20240108,153400,67903565000,15440,15440,15440,15440,0
|
|
20240108,153300,67903565000,15440,15440,15440,15440,30290
|
|
20240108,153200,67903565000,15440,15440,15440,15440,0
|
|
20240108,153100,67903565000,15440,15440,15440,15440,0
|
|
20240108,153000,67903565000,15440,15440,15440,15440,30290
|
|
20240108,152900,67435887400,15320,15320,15320,15320,0
|
|
20240108,152800,67435887400,15320,15320,15320,15320,0
|
|
20240108,152700,67435887400,15320,15320,15320,15320,0
|
|
20240108,152600,67435887400,15320,15320,15320,15320,0
|
|
20240108,152500,67435887400,15320,15320,15320,15320,0
|
|
20240108,152400,67435887400,15320,15320,15320,15320,0
|
|
20240108,152300,67435887400,15320,15320,15320,15320,0
|
|
20240108,152200,67435887400,15320,15320,15320,15320,0
|
|
20240108,152100,67435887400,15320,15320,15320,15320,0
|
|
20240108,152000,67435887400,15320,15320,15320,15320,0
|
|
20240108,151900,67435887400,15320,15350,15370,15010,13499
|
|
20240108,151800,67229781460,15350,15090,15400,15050,15278
|
|
20240108,151700,66996268350,15090,15000,15130,14990,2782
|
|
20240108,151600,66954414070,14990,15060,15140,14990,4231
|
|
20240108,151500,66890670100,15110,14930,15180,14930,3051
|
|
20240108,151400,66844904680,14930,15160,15160,14910,11430
|
|
20240108,151300,66673333400,15160,15130,15230,15110,4143
|
|
20240108,151200,66610522360,15140,15120,15200,15110,4811
|
|
20240108,151100,66537715390,15100,15170,15200,15100,3697
|
|
20240108,151000,66481698410,15170,15190,15260,15140,5266
|
|
20240108,150900,66401609340,15180,15230,15230,15170,3405
|
|
20240108,150800,66349858800,15230,15300,15330,15210,4820
|
|
20240108,150700,66276211340,15300,15170,15310,15160,3400
|
|
20240108,150600,66224321270,15180,15160,15200,15150,3324
|
|
20240108,150500,66173904170,15120,15200,15250,15090,13417
|
|
20240108,150400,65970486470,15200,15270,15270,15180,5359
|
|
20240108,150300,65888951420,15280,15330,15350,15240,7158
|
|
20240108,150200,65779273920,15320,15210,15350,15190,9222
|
|
20240108,150100,65638363160,15220,15240,15240,15110,2726
|
|
20240108,150000,65596971000,15240,15090,15270,15010,9802
|
|
20240108,145900,65448176050,15090,14950,15090,14950,4126
|
|
20240108,145800,65386208340,14950,15070,15090,14950,3032
|
|
20240108,145700,65340570380,15090,14860,15090,14820,4446
|
|
20240108,145600,65274010810,14840,14860,14930,14830,2128
|
|
20240108,145500,65242383260,14820,14730,14890,14720,1574
|
|
20240108,145400,65219082900,14740,14860,14860,14700,7500
|
|
20240108,145300,65108187980,14860,14960,14960,14860,3371
|
|
20240108,145200,65058020520,14960,14940,14960,14890,887
|
|
20240108,145100,65044789470,14950,14940,15000,14890,1736
|
|
20240108,145000,65018890600,14940,14940,15090,14930,7908
|
|
20240108,144900,64900033510,15000,14890,15000,14880,1711
|
|
20240108,144800,64874506330,14920,15010,15010,14880,2369
|
|
20240108,144700,64839148620,15060,14930,15160,14910,8521
|
|
20240108,144600,64710743600,14950,14670,14980,14670,7612
|
|
20240108,144500,64597687310,14720,14850,14850,14650,16710
|
|
20240108,144400,64350966280,14850,14940,14970,14840,19840
|
|
20240108,144300,64055202900,14940,15080,15090,14940,14448
|
|
20240108,144200,63838067200,15100,15110,15160,15050,2967
|
|
20240108,144100,63793323290,15160,15230,15300,15100,12936
|
|
20240108,144000,63596570680,15230,14900,15240,14850,16073
|
|
20240108,143900,63356064190,14890,15130,15210,14890,11874
|
|
20240108,143800,63178323390,15140,15270,15300,15130,12828
|
|
20240108,143700,62982882730,15270,15030,15280,15000,14821
|
|
20240108,143600,62757410970,15000,15040,15040,14930,11089
|
|
20240108,143500,62591522350,14980,15150,15210,14970,18798
|
|
20240108,143400,62308237770,15080,14860,15270,14830,37659
|
|
20240108,143300,61740964940,14860,14910,14980,14590,42246
|
|
20240108,143200,61117500000,14800,15200,15360,14770,42810
|
|
20240108,143100,60473173210,15180,15400,15420,15180,10573
|
|
20240108,143000,60311727620,15380,15360,15480,15330,6046
|
|
20240108,142900,60218629280,15350,15560,15560,15200,29805
|
|
20240108,142800,59760869860,15560,15620,15620,15550,4838
|
|
20240108,142700,59685426600,15620,15650,15660,15620,2864
|
|
20240108,142600,59640636690,15660,15690,15720,15650,2678
|
|
20240108,142500,59598688900,15670,15680,15740,15660,1020
|
|
20240108,142400,59582693950,15680,15720,15740,15670,3999
|
|
20240108,142300,59519904130,15750,15710,15760,15700,1208
|
|
20240108,142200,59500922750,15700,15800,15800,15700,6512
|
|
20240108,142100,59398542600,15800,15830,15830,15790,4428
|
|
20240108,142000,59328522060,15790,15910,15920,15790,2675
|
|
20240108,141900,59286121630,15920,15980,15990,15800,8924
|
|
20240108,141800,59143887950,15990,15830,15990,15830,12456
|
|
20240108,141700,58945194940,15860,15770,15880,15750,8729
|
|
20240108,141600,58807304190,15760,15750,15770,15690,3915
|
|
20240108,141500,58745719890,15740,15710,15780,15700,2515
|
|
20240108,141400,58706132730,15700,15680,15720,15680,672
|
|
20240108,141300,58695582850,15690,15690,15750,15680,2427
|
|
20240108,141200,58657465340,15690,15640,15690,15630,2251
|
|
20240108,141100,58622224670,15620,15690,15700,15620,4865
|
|
20240108,141000,58546054920,15690,15720,15730,15690,3295
|
|
20240108,140900,58494271510,15730,15830,15870,15730,4755
|
|
20240108,140800,58419236610,15870,15900,15910,15780,4210
|
|
20240108,140700,58352519430,15890,15830,16040,15820,8561
|
|
20240108,140600,58216196880,15870,15790,15910,15790,2308
|
|
20240108,140500,58179640930,15810,15840,15860,15780,6852
|
|
20240108,140400,58071307970,15850,15740,15860,15740,2313
|
|
20240108,140300,58034724110,15760,15650,15760,15640,3897
|
|
20240108,140200,57973497940,15660,15720,15760,15650,4866
|
|
20240108,140100,57897025910,15760,15830,15910,15670,8871
|
|
20240108,140000,57757236650,15840,15900,15970,15840,3554
|
|
20240108,135900,57700740270,15900,16000,16010,15900,4925
|
|
20240108,135800,57622161780,15960,16030,16030,15930,3753
|
|
20240108,135700,57562171740,15990,15960,16030,15940,7946
|
|
20240108,135600,57435271840,15950,16010,16010,15950,11273
|
|
20240108,135500,57254962100,16000,15930,16010,15910,6071
|
|
20240108,135400,57158004830,15920,15930,15950,15900,2301
|
|
20240108,135300,57121332340,15930,15940,15950,15860,2172
|
|
20240108,135200,57086775060,15940,15840,15960,15820,6239
|
|
20240108,135100,56987656880,15840,15840,15840,15800,2237
|
|
20240108,135000,56952284620,15820,15850,15860,15820,691
|
|
20240108,134900,56941338530,15840,15850,15860,15840,233
|
|
20240108,134800,56937646720,15840,15810,15850,15780,2045
|
|
20240108,134700,56905330790,15810,15860,15860,15810,526
|
|
20240108,134600,56897008340,15850,15850,15900,15850,1274
|
|
20240108,134500,56876802230,15860,15860,15870,15810,3725
|
|
20240108,134400,56817809730,15860,15930,15930,15860,3147
|
|
20240108,134300,56767827980,15940,15900,15940,15880,1109
|
|
20240108,134200,56750175150,15880,15880,15900,15860,2169
|
|
20240108,134100,56715729410,15880,15860,15920,15860,1471
|
|
20240108,134000,56692319630,15870,15810,15930,15800,7109
|
|
20240108,133900,56579566430,15800,15720,15860,15700,2620
|
|
20240108,133800,56538229750,15730,15650,15790,15630,7026
|
|
20240108,133700,56427796600,15670,15560,15670,15480,5965
|
|
20240108,133600,56334771530,15570,15810,15810,15500,21208
|
|
20240108,133500,56001947690,15810,15820,15860,15810,2172
|
|
20240108,133400,55967570850,15830,15880,15890,15800,10720
|
|
20240108,133300,55797816970,15880,15900,15930,15880,2374
|
|
20240108,133200,55760078900,15920,15890,15930,15880,2451
|
|
20240108,133100,55721062700,15880,15850,15890,15850,997
|
|
20240108,133000,55705244850,15850,15860,15890,15850,1104
|
|
20240108,132900,55687731060,15860,15820,15860,15820,3491
|
|
20240108,132800,55632419480,15810,15920,15920,15810,5057
|
|
20240108,132700,55552258800,15900,16000,16000,15820,5427
|
|
20240108,132600,55466061920,16000,15950,16000,15940,4004
|
|
20240108,132500,55402116490,15940,16090,16090,15940,3753
|
|
20240108,132400,55341998020,16080,16120,16120,16080,1970
|
|
20240108,132300,55310279390,16160,16130,16180,16100,699
|
|
20240108,132200,55299010770,16130,16250,16250,16130,4362
|
|
20240108,132100,55228222730,16250,16260,16270,16210,549
|
|
20240108,132000,55219306170,16270,16150,16270,16150,2056
|
|
20240108,131900,55185943090,16220,16200,16230,16100,1390
|
|
20240108,131800,55163449180,16200,16200,16230,16200,4344
|
|
20240108,131700,55093047450,16200,16090,16230,16090,2918
|
|
20240108,131600,55045862550,16120,16110,16140,16090,752
|
|
20240108,131500,55033751940,16110,16150,16180,16080,1541
|
|
20240108,131400,55008912230,16150,16150,16290,16140,10860
|
|
20240108,131300,54833066410,16140,15970,16150,15950,3432
|
|
20240108,131200,54777913950,15970,15830,16000,15830,2818
|
|
20240108,131100,54733043990,15820,15810,15850,15810,3524
|
|
20240108,131000,54677279480,15810,15810,15870,15810,1678
|
|
20240108,130900,54650719200,15810,15870,15930,15810,6351
|
|
20240108,130800,54550114560,15850,15950,15950,15840,3937
|
|
20240108,130700,54487546580,15950,15990,15990,15940,2981
|
|
20240108,130600,54439966460,16000,16080,16080,16000,1460
|
|
20240108,130500,54416558870,16080,16120,16150,16070,3455
|
|
20240108,130400,54360906070,16120,16110,16150,16090,735
|
|
20240108,130300,54349066710,16110,16190,16200,16100,1814
|
|
20240108,130200,54319800260,16150,16230,16230,16150,5489
|
|
20240108,130100,54230803830,16230,16240,16260,16220,1115
|
|
20240108,130000,54212700980,16240,16180,16300,16160,8392
|
|
20240108,125900,54076439010,16180,16140,16190,16100,3396
|
|
20240108,125800,54021616290,16140,16010,16160,16000,5152
|
|
20240108,125700,53938660560,16010,16050,16050,15950,3402
|
|
20240108,125600,53884196110,16050,16070,16070,16010,2802
|
|
20240108,125500,53839228830,16070,15940,16100,15940,3438
|
|
20240108,125400,53784215310,15920,15880,15930,15780,9248
|
|
20240108,125300,53637751210,15880,15890,15910,15860,1403
|
|
20240108,125200,53615462970,15890,15900,15930,15870,3295
|
|
20240108,125100,53563076560,15870,15910,15910,15860,802
|
|
20240108,125000,53550334850,15910,15900,15920,15860,1846
|
|
20240108,124900,53521031040,15890,15920,15920,15890,2211
|
|
20240108,124800,53485852160,15920,15930,15950,15900,1771
|
|
20240108,124700,53457655480,15910,15910,15950,15880,2977
|
|
20240108,124600,53410294800,15910,15950,16000,15890,1207
|
|
20240108,124500,53391056800,15980,15910,15980,15880,2243
|
|
20240108,124400,53355355520,15960,16000,16000,15880,3821
|
|
20240108,124300,53294567170,15970,16070,16070,15970,2686
|
|
20240108,124200,53251541780,16100,16000,16110,15990,3382
|
|
20240108,124100,53197332870,16000,16010,16060,15940,5478
|
|
20240108,124000,53109752430,16010,16140,16140,16010,3839
|
|
20240108,123900,53048101860,16140,16130,16150,16060,2685
|
|
20240108,123800,53004867170,16130,16250,16250,16120,3459
|
|
20240108,123700,52948940540,16230,16220,16260,16210,1925
|
|
20240108,123600,52917681010,16250,16230,16260,16210,963
|
|
20240108,123500,52902040570,16210,16210,16240,16190,1068
|
|
20240108,123400,52884733340,16210,16270,16270,16200,994
|
|
20240108,123300,52868603580,16270,16200,16300,16190,2853
|
|
20240108,123200,52822308560,16190,16230,16230,16170,1324
|
|
20240108,123100,52800870200,16190,16180,16300,16170,2025
|
|
20240108,123000,52768065620,16180,16260,16290,16170,2984
|
|
20240108,122900,52719706070,16260,16370,16380,16260,3283
|
|
20240108,122800,52666168290,16320,16350,16380,16300,3084
|
|
20240108,122700,52615820830,16320,16300,16430,16290,15545
|
|
20240108,122600,52361211170,16300,16410,16410,16290,6502
|
|
20240108,122500,52254975350,16320,16170,16440,16160,15295
|
|
20240108,122400,52005451540,16180,16190,16190,16160,2162
|
|
20240108,122300,51970480740,16180,16190,16220,16180,2556
|
|
20240108,122200,51929090720,16220,16210,16240,16180,3212
|
|
20240108,122100,51876990910,16210,16130,16240,16070,6756
|
|
20240108,122000,51767707110,16130,16010,16130,16010,7934
|
|
20240108,121900,51640003290,16010,15890,16010,15870,4456
|
|
20240108,121800,51569000970,15890,15890,15910,15870,1467
|
|
20240108,121700,51545684930,15880,15820,15910,15810,1264
|
|
20240108,121600,51525643160,15810,15760,15830,15750,992
|
|
20240108,121500,51509995680,15760,15790,15790,15760,717
|
|
20240108,121400,51498685810,15780,15760,15830,15740,1919
|
|
20240108,121300,51468403530,15890,15720,15890,15680,4418
|
|
20240108,121200,51398906260,15760,15820,15820,15700,11934
|
|
20240108,121100,51211083850,15830,15840,15850,15820,711
|
|
20240108,121000,51199824830,15850,15840,15880,15830,1434
|
|
20240108,120900,51177107390,15840,15860,15900,15830,1160
|
|
20240108,120800,51158732060,15860,15870,15930,15810,2688
|
|
20240108,120700,51116157520,15930,15910,15930,15850,2434
|
|
20240108,120600,51077529310,15920,15950,16010,15920,1601
|
|
20240108,120500,51052003430,15950,15910,16040,15890,999
|
|
20240108,120400,51036055080,16050,15980,16050,15890,4561
|
|
20240108,120300,50963181020,15990,15920,15990,15880,3302
|
|
20240108,120200,50910637640,15920,15870,15950,15840,2752
|
|
20240108,120100,50866854680,15870,15870,15900,15800,3207
|
|
20240108,120000,50816057220,15860,15840,15910,15830,4386
|
|
20240108,115900,50746406470,15830,16070,16070,15700,19074
|
|
20240108,115800,50443465580,16090,16110,16120,16060,1887
|
|
20240108,115700,50413100680,16110,16090,16140,16050,4832
|
|
20240108,115600,50335397340,16090,16120,16130,16090,1997
|
|
20240108,115500,50303218960,16110,16190,16200,16060,5662
|
|
20240108,115400,50211851850,16200,16180,16210,16140,2705
|
|
20240108,115300,50168068200,16190,16210,16230,16160,1145
|
|
20240108,115200,50149509770,16220,16170,16220,16140,2262
|
|
20240108,115100,50112913790,16160,16180,16180,16140,1434
|
|
20240108,115000,50089741130,16180,16120,16200,16070,4266
|
|
20240108,114900,50020886760,16120,16120,16150,16050,5210
|
|
20240108,114800,49937020220,16160,16160,16210,16120,15178
|
|
20240108,114700,49691897330,16150,16260,16270,16110,8671
|
|
20240108,114600,49551903280,16200,16440,16480,16180,14252
|
|
20240108,114500,49320058740,16470,16280,16600,16250,46416
|
|
20240108,114400,48556965870,16280,16250,16290,16250,1822
|
|
20240108,114300,48527309510,16250,16290,16310,16240,4829
|
|
20240108,114200,48448669690,16290,16290,16320,16250,6627
|
|
20240108,114100,48340685680,16220,16300,16300,16200,3854
|
|
20240108,114000,48277947500,16280,16190,16380,16180,15614
|
|
20240108,113900,48023546720,16190,16220,16230,16090,7697
|
|
20240108,113800,47899110490,16230,16250,16260,16200,2239
|
|
20240108,113700,47862766790,16240,16170,16330,16160,5897
|
|
20240108,113600,47766968090,16170,16050,16190,16050,5470
|
|
20240108,113500,47678663830,16060,16190,16190,16040,9250
|
|
20240108,113400,47529717690,16190,16310,16380,16110,14407
|
|
20240108,113300,47295838690,16310,16370,16430,16300,18522
|
|
20240108,113200,46993016770,16400,16110,16460,15980,22123
|
|
20240108,113100,46633969590,16110,15990,16140,15960,19971
|
|
20240108,113000,46313159490,15990,16150,16220,15830,13332
|
|
20240108,112900,46099806500,16140,15940,16300,15850,58992
|
|
20240108,112800,45151776580,15940,15640,15950,15630,41646
|
|
20240108,112700,44491075720,15650,15740,15770,15640,8391
|
|
20240108,112600,44359256410,15740,15620,15790,15600,10243
|
|
20240108,112500,44198597510,15640,15590,15650,15500,6967
|
|
20240108,112400,44090060980,15590,15740,15790,15520,18563
|
|
20240108,112300,43799010540,15690,15340,15790,15340,48609
|
|
20240108,112200,43044383910,15330,15300,15350,15200,4369
|
|
20240108,112100,42977615880,15300,15270,15320,15270,1241
|
|
20240108,112000,42958641780,15290,15250,15300,15210,2619
|
|
20240108,111900,42918635680,15200,15240,15250,15200,2651
|
|
20240108,111800,42878253130,15250,15220,15270,15200,1619
|
|
20240108,111700,42853582090,15210,15260,15290,15210,2541
|
|
20240108,111600,42814851030,15240,15300,15330,15240,1675
|
|
20240108,111500,42789246980,15320,15220,15320,15200,4449
|
|
20240108,111400,42721258320,15210,15210,15260,15210,2152
|
|
20240108,111300,42688479200,15210,15270,15280,15200,2290
|
|
20240108,111200,42653603620,15280,15210,15280,15200,1435
|
|
20240108,111100,42631727320,15200,15290,15290,15190,2787
|
|
20240108,111000,42589274610,15300,15350,15380,15270,4324
|
|
20240108,110900,42523014540,15360,15280,15360,15200,6306
|
|
20240108,110800,42426580240,15250,15350,15350,15250,5016
|
|
20240108,110700,42349849970,15350,15200,15350,15180,11937
|
|
20240108,110600,42167750350,15200,15180,15250,15170,3880
|
|
20240108,110500,42108706640,15160,15200,15230,15130,1888
|
|
20240108,110400,42080070420,15200,15110,15350,15070,11095
|
|
20240108,110300,41911245880,15120,14920,15120,14880,7645
|
|
20240108,110200,41796697140,14920,15060,15060,14800,12791
|
|
20240108,110100,41605455200,15060,15050,15070,15020,2007
|
|
20240108,110000,41575274200,15060,15130,15160,15060,3670
|
|
20240108,105900,41519776610,15130,15050,15150,15050,1970
|
|
20240108,105800,41490112640,15050,15070,15070,15000,714
|
|
20240108,105700,41479379080,15000,15210,15210,15000,11186
|
|
20240108,105600,41310658090,15130,15130,15240,14800,18326
|
|
20240108,105500,41035233250,15140,15190,15270,15130,3291
|
|
20240108,105400,40985246950,15230,15350,15350,15120,10238
|
|
20240108,105300,40830046500,15360,15340,15380,15340,3266
|
|
20240108,105200,40779872570,15340,15350,15360,15290,6281
|
|
20240108,105100,40683502760,15350,15270,15350,15230,2308
|
|
20240108,105000,40648202770,15270,15170,15280,15100,4807
|
|
20240108,104900,40575247670,15180,15250,15250,15160,1138
|
|
20240108,104800,40557953800,15250,15400,15400,15140,1991
|
|
20240108,104700,40527563150,15380,15170,15400,15160,17105
|
|
20240108,104600,40265220700,15130,15110,15170,15100,2109
|
|
20240108,104500,40233344380,15140,15240,15270,15110,3978
|
|
20240108,104400,40173057250,15240,15080,15270,15080,5780
|
|
20240108,104300,40085380160,15080,15150,15180,15050,4225
|
|
20240108,104200,40021547690,15140,15160,15160,15060,2704
|
|
20240108,104100,39980641550,15170,15230,15230,15010,12032
|
|
20240108,104000,39798631210,15230,15260,15270,15200,4021
|
|
20240108,103900,39737419610,15260,15290,15300,15240,3019
|
|
20240108,103800,39691296800,15290,15390,15410,15280,4888
|
|
20240108,103700,39616244610,15400,15330,15400,15300,4496
|
|
20240108,103600,39547175450,15330,15210,15410,15200,7800
|
|
20240108,103500,39428048220,15200,15280,15320,15200,8040
|
|
20240108,103400,39305408610,15270,15400,15470,15260,9081
|
|
20240108,103300,39166019900,15370,15430,15650,15370,35413
|
|
20240108,103200,38618075450,15420,15330,15440,15220,8642
|
|
20240108,103100,38485554830,15330,15520,15580,15200,32414
|
|
20240108,103000,37985743790,15480,15280,15700,15250,67710
|
|
20240108,102900,36933834650,15280,15080,15280,15020,8510
|
|
20240108,102800,36805431800,15080,15090,15140,14900,12985
|
|
20240108,102700,36610613530,15160,15300,15370,14810,16575
|
|
20240108,102600,36359419620,15330,15400,15400,15140,21508
|
|
20240108,102500,36031021300,15370,15170,15420,15140,58631
|
|
20240108,102400,35131116550,15140,14830,15260,14820,40684
|
|
20240108,102300,34518668400,14830,14850,14880,14820,2363
|
|
20240108,102200,34483565680,14840,14880,14890,14840,1513
|
|
20240108,102100,34461074050,14880,14850,14890,14800,1149
|
|
20240108,102000,34443982890,14800,14890,14900,14750,3295
|
|
20240108,101900,34395074780,14900,14850,14900,14810,1417
|
|
20240108,101800,34374024630,14840,14930,14940,14800,10880
|
|
20240108,101700,34211750280,14930,14840,14940,14780,4367
|
|
20240108,101600,34146737330,14890,14740,14900,14720,16732
|
|
20240108,101500,33898154750,14740,14780,14790,14700,2110
|
|
20240108,101400,33867047590,14780,14750,14840,14750,5750
|
|
20240108,101300,33781934270,14750,14780,14790,14710,3604
|
|
20240108,101200,33728787880,14790,14630,14800,14600,10697
|
|
20240108,101100,33571545680,14630,14600,14670,14600,1198
|
|
20240108,101000,33554007320,14600,14550,14670,14500,3302
|
|
20240108,100900,33505997690,14540,14460,14590,14450,4595
|
|
20240108,100800,33439290370,14450,14400,14490,14370,7548
|
|
20240108,100700,33330688500,14410,14550,14590,14350,10728
|
|
20240108,100600,33175696880,14550,14630,14680,14500,12951
|
|
20240108,100500,32986926950,14620,14680,14740,14620,6206
|
|
20240108,100400,32895989580,14680,14900,14930,14640,14273
|
|
20240108,100300,32684575900,14930,14730,14930,14730,31642
|
|
20240108,100200,32214686960,14730,14670,14810,14660,11226
|
|
20240108,100100,32049174000,14670,14650,14700,14640,4622
|
|
20240108,100000,31981391430,14640,14790,14790,14640,9977
|
|
20240108,095900,31834545550,14760,14770,14820,14700,6147
|
|
20240108,095800,31743703870,14780,14770,14780,14590,15764
|
|
20240108,095700,31512429740,14770,14470,14790,14460,17341
|
|
20240108,095600,31258878580,14480,14440,14520,14420,10210
|
|
20240108,095500,31111145860,14430,14350,14430,14350,2789
|
|
20240108,095400,31070959830,14350,14330,14430,14320,1928
|
|
20240108,095300,31043304430,14340,14480,14480,14340,8113
|
|
20240108,095200,30926263040,14480,14360,14480,14300,11798
|
|
20240108,095100,30756468210,14360,14330,14390,14300,5552
|
|
20240108,095000,30676873750,14370,14250,14400,14210,12384
|
|
20240108,094900,30499912190,14250,14220,14270,14160,6000
|
|
20240108,094800,30414512890,14210,14010,14240,13980,6632
|
|
20240108,094700,30320655060,13980,14020,14100,13980,19275
|
|
20240108,094600,30050540470,14030,14140,14140,14010,10027
|
|
20240108,094500,29909132240,14140,14190,14190,14130,3530
|
|
20240108,094400,29859224690,14140,14180,14190,14000,19935
|
|
20240108,094300,29578509460,14170,14200,14240,14170,10210
|
|
20240108,094200,29433548220,14190,13910,14240,13910,11605
|
|
20240108,094100,29269770040,13920,13800,13960,13700,35169
|
|
20240108,094000,28785964340,13780,13900,13920,13770,19007
|
|
20240108,093900,28523402350,13900,14180,14270,13800,38149
|
|
20240108,093800,27988862550,14180,14400,14410,14140,11763
|
|
20240108,093700,27821690730,14400,14250,14490,14200,13801
|
|
20240108,093600,27623588450,14300,14170,14300,14140,20067
|
|
20240108,093500,27339092460,14200,14250,14330,14140,15258
|
|
20240108,093400,27122727240,14240,14530,14550,14240,19650
|
|
20240108,093300,26840519790,14550,14480,14580,14400,6775
|
|
20240108,093200,26742202720,14480,14570,14580,14330,19945
|
|
20240108,093100,26453668020,14570,14880,14950,14070,47929
|
|
20240108,093000,25755319170,14900,14560,15010,14420,72279
|
|
20240108,092900,24682824910,14550,14390,14600,14160,46311
|
|
20240108,092800,24019004000,14380,14240,14390,14120,38322
|
|
20240108,092700,23473885410,14250,14330,14340,14160,41115
|
|
20240108,092600,22887709930,14330,14540,14670,14150,76073
|
|
20240108,092500,21790921600,14550,15210,15230,14460,113993
|
|
20240108,092400,20096363620,15190,15130,15390,15120,76904
|
|
20240108,092300,18927453580,14840,14840,14840,14840,0
|
|
20240108,092200,18927453580,14840,14660,14840,14590,63709
|
|
20240108,092100,17986925140,14700,14080,14700,14060,65423
|
|
20240108,092000,17048739700,14160,14170,14320,14060,85323
|
|
20240108,091900,15839378360,14180,13940,14180,13880,85249
|
|
20240108,091800,14640444710,13940,13840,13950,13700,33083
|
|
20240108,091700,14182667660,13790,14000,14050,13740,92148
|
|
20240108,091600,12900071120,14050,13740,14130,13710,107822
|
|
20240108,091500,11401728110,13800,13270,13810,13240,104355
|
|
20240108,091400,9985896830,13280,13160,13320,13160,9262
|
|
20240108,091300,9863169380,13160,13210,13250,13110,22561
|
|
20240108,091200,9566130340,13270,13140,13370,13080,20634
|
|
20240108,091100,9294477100,13140,13360,13370,13090,30699
|
|
20240108,091000,8887981010,13360,13200,13370,13020,24268
|
|
20240108,090900,8567377370,13170,13400,13430,13110,36629
|
|
20240108,090800,8079116030,13400,13440,13530,13380,25826
|
|
20240108,090700,7731325220,13480,13330,13530,13320,37869
|
|
20240108,090600,7223555200,13340,13390,13420,13320,21366
|
|
20240108,090500,6937873140,13420,13270,13480,13250,46374
|
|
20240108,090400,6316318880,13270,13110,13410,13060,35519
|
|
20240108,090300,5846732650,13120,13030,13120,12930,41770
|
|
20240108,090200,5303506460,13030,12900,13100,12870,42767
|
|
20240108,090100,4749054610,12900,13440,13460,12850,107990
|
|
20240108,090000,3336403740,13450,13500,13680,13250,246263
|