756 lines
39 KiB
CSV
756 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,213300,1908289800,15770,15770,15770,15770,1881
|
|
20240108,213200,1908289800,15770,15770,15770,15770,0
|
|
20240108,213100,1908289800,15770,15770,15770,15770,0
|
|
20240108,213000,1908289800,15770,15770,15770,15770,0
|
|
20240108,212900,1908289800,15770,15770,15770,15770,0
|
|
20240108,212800,1908289800,15770,15770,15770,15770,0
|
|
20240108,212700,1908289800,15770,15770,15770,15770,0
|
|
20240108,212600,1908289800,15770,15770,15770,15770,0
|
|
20240108,212500,1908289800,15770,15770,15770,15770,0
|
|
20240108,212400,1908289800,15770,15770,15770,15770,0
|
|
20240108,212300,1908289800,15770,15770,15770,15770,0
|
|
20240108,212200,1908289800,15770,15770,15770,15770,0
|
|
20240108,212100,1908289800,15770,15770,15770,15770,0
|
|
20240108,212000,1908289800,15770,15770,15770,15770,0
|
|
20240108,211900,1908289800,15770,15770,15770,15770,0
|
|
20240108,211800,1908289800,15770,15770,15770,15770,0
|
|
20240108,211700,1908289800,15770,15770,15770,15770,0
|
|
20240108,211600,1908289800,15770,15770,15770,15770,0
|
|
20240108,211500,1908289800,15770,15770,15770,15770,0
|
|
20240108,211400,1908289800,15770,15770,15770,15770,0
|
|
20240108,211300,1908289800,15770,15770,15770,15770,0
|
|
20240108,211200,1908289800,15770,15770,15770,15770,0
|
|
20240108,211100,1908289800,15770,15770,15770,15770,0
|
|
20240108,211000,1908289800,15770,15770,15770,15770,0
|
|
20240108,210900,1908289800,15770,15770,15770,15770,0
|
|
20240108,210800,1908289800,15770,15770,15770,15770,0
|
|
20240108,210700,1908289800,15770,15770,15770,15770,0
|
|
20240108,210600,1908289800,15770,15770,15770,15770,0
|
|
20240108,210500,1908289800,15770,15770,15770,15770,0
|
|
20240108,210400,1908289800,15770,15770,15770,15770,0
|
|
20240108,210300,1908289800,15770,15770,15770,15770,1881
|
|
20240108,210200,1908289800,15770,15770,15770,15770,0
|
|
20240108,210100,1908289800,15770,15770,15770,15770,0
|
|
20240108,210000,1908289800,15770,15770,15770,15770,0
|
|
20240108,205900,1908289800,15770,15770,15770,15770,0
|
|
20240108,205800,1908289800,15770,15770,15770,15770,0
|
|
20240108,205700,1908289800,15770,15770,15770,15770,0
|
|
20240108,205600,1908289800,15770,15770,15770,15770,0
|
|
20240108,205500,1908289800,15770,15770,15770,15770,0
|
|
20240108,205400,1908289800,15770,15770,15770,15770,0
|
|
20240108,205300,1908289800,15770,15770,15770,15770,0
|
|
20240108,205200,1908289800,15770,15770,15770,15770,0
|
|
20240108,205100,1908289800,15770,15770,15770,15770,0
|
|
20240108,205000,1908289800,15770,15770,15770,15770,0
|
|
20240108,204900,1908289800,15770,15770,15770,15770,0
|
|
20240108,204800,1908289800,15770,15770,15770,15770,0
|
|
20240108,204700,1908289800,15770,15770,15770,15770,0
|
|
20240108,204600,1908289800,15770,15770,15770,15770,0
|
|
20240108,204500,1908289800,15770,15770,15770,15770,0
|
|
20240108,204400,1908289800,15770,15770,15770,15770,0
|
|
20240108,204300,1908289800,15770,15770,15770,15770,0
|
|
20240108,204200,1908289800,15770,15770,15770,15770,0
|
|
20240108,204100,1908289800,15770,15770,15770,15770,0
|
|
20240108,204000,1908289800,15770,15770,15770,15770,0
|
|
20240108,203900,1908289800,15770,15770,15770,15770,0
|
|
20240108,203800,1908289800,15770,15770,15770,15770,0
|
|
20240108,203700,1908289800,15770,15770,15770,15770,0
|
|
20240108,203600,1908289800,15770,15770,15770,15770,0
|
|
20240108,203500,1908289800,15770,15770,15770,15770,0
|
|
20240108,203400,1908289800,15770,15770,15770,15770,0
|
|
20240108,203300,1908289800,15770,15770,15770,15770,1881
|
|
20240108,203200,1908289800,15770,15770,15770,15770,0
|
|
20240108,203100,1908289800,15770,15770,15770,15770,0
|
|
20240108,203000,1908289800,15770,15770,15770,15770,0
|
|
20240108,202900,1908289800,15770,15770,15770,15770,0
|
|
20240108,202800,1908289800,15770,15770,15770,15770,0
|
|
20240108,202700,1908289800,15770,15770,15770,15770,0
|
|
20240108,202600,1908289800,15770,15770,15770,15770,0
|
|
20240108,202500,1908289800,15770,15770,15770,15770,0
|
|
20240108,202400,1908289800,15770,15770,15770,15770,0
|
|
20240108,202300,1908289800,15770,15770,15770,15770,0
|
|
20240108,202200,1908289800,15770,15770,15770,15770,0
|
|
20240108,202100,1908289800,15770,15770,15770,15770,0
|
|
20240108,202000,1908289800,15770,15770,15770,15770,0
|
|
20240108,201900,1908289800,15770,15770,15770,15770,0
|
|
20240108,201800,1908289800,15770,15770,15770,15770,0
|
|
20240108,201700,1908289800,15770,15770,15770,15770,0
|
|
20240108,201600,1908289800,15770,15770,15770,15770,0
|
|
20240108,201500,1908289800,15770,15770,15770,15770,0
|
|
20240108,201400,1908289800,15770,15770,15770,15770,0
|
|
20240108,201300,1908289800,15770,15770,15770,15770,0
|
|
20240108,201200,1908289800,15770,15770,15770,15770,0
|
|
20240108,201100,1908289800,15770,15770,15770,15770,0
|
|
20240108,201000,1908289800,15770,15770,15770,15770,0
|
|
20240108,200900,1908289800,15770,15770,15770,15770,0
|
|
20240108,200800,1908289800,15770,15770,15770,15770,0
|
|
20240108,200700,1908289800,15770,15770,15770,15770,0
|
|
20240108,200600,1908289800,15770,15770,15770,15770,0
|
|
20240108,200500,1908289800,15770,15770,15770,15770,0
|
|
20240108,200400,1908289800,15770,15770,15770,15770,0
|
|
20240108,200300,1908289800,15770,15770,15770,15770,1881
|
|
20240108,200200,1908289800,15770,15770,15770,15770,0
|
|
20240108,200100,1908289800,15770,15770,15770,15770,0
|
|
20240108,200000,1908289800,15770,15770,15770,15770,0
|
|
20240108,195900,1908289800,15770,15770,15770,15770,0
|
|
20240108,195800,1908289800,15770,15770,15770,15770,0
|
|
20240108,195700,1908289800,15770,15770,15770,15770,0
|
|
20240108,195600,1908289800,15770,15770,15770,15770,0
|
|
20240108,195500,1908289800,15770,15770,15770,15770,0
|
|
20240108,195400,1908289800,15770,15770,15770,15770,0
|
|
20240108,195300,1908289800,15770,15770,15770,15770,0
|
|
20240108,195200,1908289800,15770,15770,15770,15770,0
|
|
20240108,195100,1908289800,15770,15770,15770,15770,0
|
|
20240108,195000,1908289800,15770,15770,15770,15770,0
|
|
20240108,194900,1908289800,15770,15770,15770,15770,0
|
|
20240108,194800,1908289800,15770,15770,15770,15770,0
|
|
20240108,194700,1908289800,15770,15770,15770,15770,0
|
|
20240108,194600,1908289800,15770,15770,15770,15770,0
|
|
20240108,194500,1908289800,15770,15770,15770,15770,0
|
|
20240108,194400,1908289800,15770,15770,15770,15770,0
|
|
20240108,194300,1908289800,15770,15770,15770,15770,0
|
|
20240108,194200,1908289800,15770,15770,15770,15770,0
|
|
20240108,194100,1908289800,15770,15770,15770,15770,0
|
|
20240108,194000,1908289800,15770,15770,15770,15770,0
|
|
20240108,193900,1908289800,15770,15770,15770,15770,0
|
|
20240108,193800,1908289800,15770,15770,15770,15770,0
|
|
20240108,193700,1908289800,15770,15770,15770,15770,0
|
|
20240108,193600,1908289800,15770,15770,15770,15770,0
|
|
20240108,193500,1908289800,15770,15770,15770,15770,0
|
|
20240108,193400,1908289800,15770,15770,15770,15770,0
|
|
20240108,193300,1908289800,15770,15770,15770,15770,1881
|
|
20240108,193200,1908289800,15770,15770,15770,15770,0
|
|
20240108,193100,1908289800,15770,15770,15770,15770,0
|
|
20240108,193000,1908289800,15770,15770,15770,15770,0
|
|
20240108,192900,1908289800,15770,15770,15770,15770,0
|
|
20240108,192800,1908289800,15770,15770,15770,15770,0
|
|
20240108,192700,1908289800,15770,15770,15770,15770,0
|
|
20240108,192600,1908289800,15770,15770,15770,15770,0
|
|
20240108,192500,1908289800,15770,15770,15770,15770,0
|
|
20240108,192400,1908289800,15770,15770,15770,15770,0
|
|
20240108,192300,1908289800,15770,15770,15770,15770,0
|
|
20240108,192200,1908289800,15770,15770,15770,15770,0
|
|
20240108,192100,1908289800,15770,15770,15770,15770,0
|
|
20240108,192000,1908289800,15770,15770,15770,15770,0
|
|
20240108,191900,1908289800,15770,15770,15770,15770,0
|
|
20240108,191800,1908289800,15770,15770,15770,15770,0
|
|
20240108,191700,1908289800,15770,15770,15770,15770,0
|
|
20240108,191600,1908289800,15770,15770,15770,15770,0
|
|
20240108,191500,1908289800,15770,15770,15770,15770,0
|
|
20240108,191400,1908289800,15770,15770,15770,15770,0
|
|
20240108,191300,1908289800,15770,15770,15770,15770,0
|
|
20240108,191200,1908289800,15770,15770,15770,15770,0
|
|
20240108,191100,1908289800,15770,15770,15770,15770,0
|
|
20240108,191000,1908289800,15770,15770,15770,15770,0
|
|
20240108,190900,1908289800,15770,15770,15770,15770,0
|
|
20240108,190800,1908289800,15770,15770,15770,15770,0
|
|
20240108,190700,1908289800,15770,15770,15770,15770,0
|
|
20240108,190600,1908289800,15770,15770,15770,15770,0
|
|
20240108,190500,1908289800,15770,15770,15770,15770,0
|
|
20240108,190400,1908289800,15770,15770,15770,15770,0
|
|
20240108,190300,1908289800,15770,15770,15770,15770,1881
|
|
20240108,190200,1908289800,15770,15770,15770,15770,0
|
|
20240108,190100,1908289800,15770,15770,15770,15770,0
|
|
20240108,190000,1908289800,15770,15770,15770,15770,0
|
|
20240108,185900,1908289800,15770,15770,15770,15770,0
|
|
20240108,185800,1908289800,15770,15770,15770,15770,0
|
|
20240108,185700,1908289800,15770,15770,15770,15770,0
|
|
20240108,185600,1908289800,15770,15770,15770,15770,0
|
|
20240108,185500,1908289800,15770,15770,15770,15770,0
|
|
20240108,185400,1908289800,15770,15770,15770,15770,0
|
|
20240108,185300,1908289800,15770,15770,15770,15770,0
|
|
20240108,185200,1908289800,15770,15770,15770,15770,0
|
|
20240108,185100,1908289800,15770,15770,15770,15770,0
|
|
20240108,185000,1908289800,15770,15770,15770,15770,0
|
|
20240108,184900,1908289800,15770,15770,15770,15770,0
|
|
20240108,184800,1908289800,15770,15770,15770,15770,0
|
|
20240108,184700,1908289800,15770,15770,15770,15770,0
|
|
20240108,184600,1908289800,15770,15770,15770,15770,0
|
|
20240108,184500,1908289800,15770,15770,15770,15770,0
|
|
20240108,184400,1908289800,15770,15770,15770,15770,0
|
|
20240108,184300,1908289800,15770,15770,15770,15770,0
|
|
20240108,184200,1908289800,15770,15770,15770,15770,0
|
|
20240108,184100,1908289800,15770,15770,15770,15770,0
|
|
20240108,184000,1908289800,15770,15770,15770,15770,0
|
|
20240108,183900,1908289800,15770,15770,15770,15770,0
|
|
20240108,183800,1908289800,15770,15770,15770,15770,0
|
|
20240108,183700,1908289800,15770,15770,15770,15770,0
|
|
20240108,183600,1908289800,15770,15770,15770,15770,0
|
|
20240108,183500,1908289800,15770,15770,15770,15770,0
|
|
20240108,183400,1908289800,15770,15770,15770,15770,0
|
|
20240108,183300,1908289800,15770,15770,15770,15770,1881
|
|
20240108,183200,1908289800,15770,15770,15770,15770,0
|
|
20240108,183100,1908289800,15770,15770,15770,15770,0
|
|
20240108,183000,1908289800,15770,15770,15770,15770,0
|
|
20240108,182900,1908289800,15770,15770,15770,15770,0
|
|
20240108,182800,1908289800,15770,15770,15770,15770,0
|
|
20240108,182700,1908289800,15770,15770,15770,15770,0
|
|
20240108,182600,1908289800,15770,15770,15770,15770,0
|
|
20240108,182500,1908289800,15770,15770,15770,15770,0
|
|
20240108,182400,1908289800,15770,15770,15770,15770,0
|
|
20240108,182300,1908289800,15770,15770,15770,15770,0
|
|
20240108,182200,1908289800,15770,15770,15770,15770,0
|
|
20240108,182100,1908289800,15770,15770,15770,15770,0
|
|
20240108,182000,1908289800,15770,15770,15770,15770,0
|
|
20240108,181900,1908289800,15770,15770,15770,15770,0
|
|
20240108,181800,1908289800,15770,15770,15770,15770,0
|
|
20240108,181700,1908289800,15770,15770,15770,15770,0
|
|
20240108,181600,1908289800,15770,15770,15770,15770,0
|
|
20240108,181500,1908289800,15770,15770,15770,15770,0
|
|
20240108,181400,1908289800,15770,15770,15770,15770,0
|
|
20240108,181300,1908289800,15770,15770,15770,15770,0
|
|
20240108,181200,1908289800,15770,15770,15770,15770,0
|
|
20240108,181100,1908289800,15770,15770,15770,15770,0
|
|
20240108,181000,1908289800,15770,15770,15770,15770,0
|
|
20240108,180900,1908289800,15770,15770,15770,15770,0
|
|
20240108,180800,1908289800,15770,15770,15770,15770,0
|
|
20240108,180700,1908289800,15770,15770,15770,15770,0
|
|
20240108,180600,1908289800,15770,15770,15770,15770,0
|
|
20240108,180500,1908289800,15770,15770,15770,15770,0
|
|
20240108,180400,1908289800,15770,15770,15770,15770,0
|
|
20240108,180300,1908289800,15770,15770,15770,15770,1881
|
|
20240108,180200,1908289800,15770,15770,15770,15770,0
|
|
20240108,180100,1908289800,15770,15770,15770,15770,0
|
|
20240108,180000,1908289800,15770,15770,15770,15770,0
|
|
20240108,175900,1908289800,15770,15770,15770,15770,0
|
|
20240108,175800,1908289800,15770,15770,15770,15770,0
|
|
20240108,175700,1908289800,15770,15770,15770,15770,0
|
|
20240108,175600,1908289800,15770,15770,15770,15770,0
|
|
20240108,175500,1908289800,15770,15770,15770,15770,0
|
|
20240108,175400,1908289800,15770,15770,15770,15770,0
|
|
20240108,175300,1908289800,15770,15770,15770,15770,0
|
|
20240108,175200,1908289800,15770,15770,15770,15770,0
|
|
20240108,175100,1908289800,15770,15770,15770,15770,0
|
|
20240108,175000,1908289800,15770,15770,15770,15770,0
|
|
20240108,174900,1908289800,15770,15770,15770,15770,0
|
|
20240108,174800,1908289800,15770,15770,15770,15770,0
|
|
20240108,174700,1908289800,15770,15770,15770,15770,0
|
|
20240108,174600,1908289800,15770,15770,15770,15770,0
|
|
20240108,174500,1908289800,15770,15770,15770,15770,0
|
|
20240108,174400,1908289800,15770,15770,15770,15770,0
|
|
20240108,174300,1908289800,15770,15770,15770,15770,0
|
|
20240108,174200,1908289800,15770,15770,15770,15770,0
|
|
20240108,174100,1908289800,15770,15770,15770,15770,0
|
|
20240108,174000,1908289800,15770,15770,15770,15770,0
|
|
20240108,173900,1908289800,15770,15770,15770,15770,0
|
|
20240108,173800,1908289800,15770,15770,15770,15770,0
|
|
20240108,173700,1908289800,15770,15770,15770,15770,0
|
|
20240108,173600,1908289800,15770,15770,15770,15770,0
|
|
20240108,173500,1908289800,15770,15770,15770,15770,0
|
|
20240108,173400,1908289800,15770,15770,15770,15770,0
|
|
20240108,173300,1908289800,15770,15770,15770,15770,1881
|
|
20240108,173200,1908289800,15770,15770,15770,15770,0
|
|
20240108,173100,1908289800,15770,15770,15770,15770,0
|
|
20240108,173000,1908289800,15770,15770,15770,15770,0
|
|
20240108,172900,1908289800,15770,15770,15770,15770,0
|
|
20240108,172800,1908289800,15770,15770,15770,15770,0
|
|
20240108,172700,1908289800,15770,15770,15770,15770,0
|
|
20240108,172600,1908289800,15770,15770,15770,15770,0
|
|
20240108,172500,1908289800,15770,15770,15770,15770,0
|
|
20240108,172400,1908289800,15770,15770,15770,15770,0
|
|
20240108,172300,1908289800,15770,15770,15770,15770,0
|
|
20240108,172200,1908289800,15770,15770,15770,15770,0
|
|
20240108,172100,1908289800,15770,15770,15770,15770,0
|
|
20240108,172000,1908289800,15770,15770,15770,15770,0
|
|
20240108,171900,1908289800,15770,15770,15770,15770,0
|
|
20240108,171800,1908289800,15770,15770,15770,15770,0
|
|
20240108,171700,1908289800,15770,15770,15770,15770,0
|
|
20240108,171600,1908289800,15770,15770,15770,15770,0
|
|
20240108,171500,1908289800,15770,15770,15770,15770,0
|
|
20240108,171400,1908289800,15770,15770,15770,15770,0
|
|
20240108,171300,1908289800,15770,15770,15770,15770,0
|
|
20240108,171200,1908289800,15770,15770,15770,15770,0
|
|
20240108,171100,1908289800,15770,15770,15770,15770,0
|
|
20240108,171000,1908289800,15770,15770,15770,15770,0
|
|
20240108,170900,1908289800,15770,15770,15770,15770,0
|
|
20240108,170800,1908289800,15770,15770,15770,15770,0
|
|
20240108,170700,1908289800,15770,15770,15770,15770,0
|
|
20240108,170600,1908289800,15770,15770,15770,15770,0
|
|
20240108,170500,1908289800,15770,15770,15770,15770,0
|
|
20240108,170400,1908289800,15770,15770,15770,15770,0
|
|
20240108,170300,1908289800,15770,15770,15770,15770,1881
|
|
20240108,170200,1908289800,15770,15770,15770,15770,0
|
|
20240108,170100,1908289800,15770,15770,15770,15770,0
|
|
20240108,170000,1908289800,15770,15770,15770,15770,0
|
|
20240108,165900,1908289800,15770,15770,15770,15770,0
|
|
20240108,165800,1908289800,15770,15770,15770,15770,0
|
|
20240108,165700,1908289800,15770,15770,15770,15770,0
|
|
20240108,165600,1908289800,15770,15770,15770,15770,0
|
|
20240108,165500,1908289800,15770,15770,15770,15770,0
|
|
20240108,165400,1908289800,15770,15770,15770,15770,0
|
|
20240108,165300,1908289800,15770,15770,15770,15770,0
|
|
20240108,165200,1908289800,15770,15770,15770,15770,0
|
|
20240108,165100,1908289800,15770,15770,15770,15770,0
|
|
20240108,165000,1908289800,15770,15770,15770,15770,0
|
|
20240108,164900,1908289800,15770,15770,15770,15770,0
|
|
20240108,164800,1908289800,15770,15770,15770,15770,0
|
|
20240108,164700,1908289800,15770,15770,15770,15770,0
|
|
20240108,164600,1908289800,15770,15770,15770,15770,0
|
|
20240108,164500,1908289800,15770,15770,15770,15770,0
|
|
20240108,164400,1908289800,15770,15770,15770,15770,0
|
|
20240108,164300,1908289800,15770,15770,15770,15770,0
|
|
20240108,164200,1908289800,15770,15770,15770,15770,0
|
|
20240108,164100,1908289800,15770,15770,15770,15770,0
|
|
20240108,164000,1908289800,15770,15770,15770,15770,0
|
|
20240108,163900,1908289800,15770,15770,15770,15770,0
|
|
20240108,163800,1908289800,15770,15770,15770,15770,0
|
|
20240108,163700,1908289800,15770,15770,15770,15770,0
|
|
20240108,163600,1908289800,15770,15770,15770,15770,0
|
|
20240108,163500,1908289800,15770,15770,15770,15770,0
|
|
20240108,163400,1908289800,15770,15770,15770,15770,0
|
|
20240108,163300,1908289800,15770,15770,15770,15770,1881
|
|
20240108,163200,1908289800,15770,15770,15770,15770,0
|
|
20240108,163100,1908289800,15770,15770,15770,15770,0
|
|
20240108,163000,1908289800,15770,15770,15770,15770,0
|
|
20240108,162900,1908289800,15770,15770,15770,15770,0
|
|
20240108,162800,1908289800,15770,15770,15770,15770,0
|
|
20240108,162700,1908289800,15770,15770,15770,15770,0
|
|
20240108,162600,1908289800,15770,15770,15770,15770,0
|
|
20240108,162500,1908289800,15770,15770,15770,15770,0
|
|
20240108,162400,1908289800,15770,15770,15770,15770,0
|
|
20240108,162300,1908289800,15770,15770,15770,15770,0
|
|
20240108,162200,1908289800,15770,15770,15770,15770,0
|
|
20240108,162100,1908289800,15770,15770,15770,15770,0
|
|
20240108,162000,1908289800,15770,15770,15770,15770,0
|
|
20240108,161900,1908289800,15770,15770,15770,15770,0
|
|
20240108,161800,1908289800,15770,15770,15770,15770,0
|
|
20240108,161700,1908289800,15770,15770,15770,15770,0
|
|
20240108,161600,1908289800,15770,15770,15770,15770,0
|
|
20240108,161500,1908289800,15770,15770,15770,15770,0
|
|
20240108,161400,1908289800,15770,15770,15770,15770,0
|
|
20240108,161300,1908289800,15770,15770,15770,15770,0
|
|
20240108,161200,1908289800,15770,15770,15770,15770,0
|
|
20240108,161100,1908289800,15770,15770,15770,15770,0
|
|
20240108,161000,1908289800,15770,15770,15770,15770,0
|
|
20240108,160900,1908289800,15770,15770,15770,15770,0
|
|
20240108,160800,1908289800,15770,15770,15770,15770,0
|
|
20240108,160700,1908289800,15770,15770,15770,15770,0
|
|
20240108,160600,1908289800,15770,15770,15770,15770,0
|
|
20240108,160500,1908289800,15770,15770,15770,15770,0
|
|
20240108,160400,1908289800,15770,15770,15770,15770,0
|
|
20240108,160300,1908289800,15770,15770,15770,15770,1881
|
|
20240108,160200,1908289800,15770,15770,15770,15770,0
|
|
20240108,160100,1908289800,15770,15770,15770,15770,0
|
|
20240108,160000,1908289800,15770,15770,15770,15770,0
|
|
20240108,155900,1908289800,15770,15770,15770,15770,0
|
|
20240108,155800,1908289800,15770,15770,15770,15770,0
|
|
20240108,155700,1908289800,15770,15770,15770,15770,0
|
|
20240108,155600,1908289800,15770,15770,15770,15770,0
|
|
20240108,155500,1908289800,15770,15770,15770,15770,0
|
|
20240108,155400,1908289800,15770,15770,15770,15770,0
|
|
20240108,155300,1908289800,15770,15770,15770,15770,0
|
|
20240108,155200,1908289800,15770,15770,15770,15770,0
|
|
20240108,155100,1908289800,15770,15770,15770,15770,0
|
|
20240108,155000,1908289800,15770,15770,15770,15770,0
|
|
20240108,154900,1908289800,15770,15770,15770,15770,0
|
|
20240108,154800,1908289800,15770,15770,15770,15770,0
|
|
20240108,154700,1908289800,15770,15770,15770,15770,0
|
|
20240108,154600,1908289800,15770,15770,15770,15770,0
|
|
20240108,154500,1908289800,15770,15770,15770,15770,0
|
|
20240108,154400,1908289800,15770,15770,15770,15770,0
|
|
20240108,154300,1908289800,15770,15770,15770,15770,0
|
|
20240108,154200,1908289800,15770,15770,15770,15770,0
|
|
20240108,154100,1908289800,15770,15770,15770,15770,0
|
|
20240108,154000,1908289800,15770,15770,15770,15770,0
|
|
20240108,153900,1908289800,15770,15770,15770,15770,0
|
|
20240108,153800,1908289800,15770,15770,15770,15770,0
|
|
20240108,153700,1908289800,15770,15770,15770,15770,0
|
|
20240108,153600,1908289800,15770,15770,15770,15770,0
|
|
20240108,153500,1908289800,15770,15770,15770,15770,0
|
|
20240108,153400,1908289800,15770,15770,15770,15770,0
|
|
20240108,153300,1908289800,15770,15770,15770,15770,1881
|
|
20240108,153200,1908289800,15770,15770,15770,15770,0
|
|
20240108,153100,1908289800,15770,15770,15770,15770,0
|
|
20240108,153000,1908289800,15770,15770,15770,15770,1881
|
|
20240108,152900,1878626430,15770,15770,15770,15770,0
|
|
20240108,152800,1878626430,15770,15770,15770,15770,0
|
|
20240108,152700,1878626430,15770,15770,15770,15770,0
|
|
20240108,152600,1878626430,15770,15770,15770,15770,0
|
|
20240108,152500,1878626430,15770,15770,15770,15770,0
|
|
20240108,152400,1878626430,15770,15770,15770,15770,0
|
|
20240108,152300,1878626430,15770,15770,15770,15770,0
|
|
20240108,152200,1878626430,15770,15770,15770,15770,0
|
|
20240108,152100,1878626430,15770,15770,15770,15770,0
|
|
20240108,152000,1878626430,15770,15770,15770,15770,0
|
|
20240108,151900,1878626430,15770,15740,15770,15740,2674
|
|
20240108,151800,1836492100,15740,15720,15740,15720,344
|
|
20240108,151700,1831081190,15730,15710,15740,15710,287
|
|
20240108,151600,1826567160,15710,15710,15710,15710,197
|
|
20240108,151500,1823472290,15710,15710,15730,15710,65
|
|
20240108,151400,1822450640,15710,15710,15710,15710,120
|
|
20240108,151300,1820565440,15710,15720,15720,15710,350
|
|
20240108,151200,1815065150,15710,15720,15730,15710,54
|
|
20240108,151100,1814216540,15710,15710,15710,15710,35
|
|
20240108,151000,1813666690,15720,15740,15740,15710,39
|
|
20240108,150900,1813053930,15700,15710,15710,15700,42
|
|
20240108,150800,1812394270,15700,15700,15710,15700,277
|
|
20240108,150700,1808043370,15700,15700,15700,15700,46
|
|
20240108,150600,1807321170,15700,15700,15700,15700,140
|
|
20240108,150500,1805123170,15700,15700,15700,15700,71
|
|
20240108,150400,1804008470,15700,15700,15700,15700,37
|
|
20240108,150300,1803427570,15690,15690,15690,15690,36
|
|
20240108,150200,1802862730,15690,15690,15700,15690,74
|
|
20240108,150100,1801701170,15690,15690,15700,15690,111
|
|
20240108,150000,1799958950,15690,15690,15690,15690,37
|
|
20240108,145900,1799378420,15690,15690,15690,15690,347
|
|
20240108,145800,1793933990,15690,15690,15710,15690,38
|
|
20240108,145700,1793337750,15690,15690,15690,15690,37
|
|
20240108,145600,1792757220,15690,15710,15710,15690,103
|
|
20240108,145500,1791141110,15690,15690,15690,15690,35
|
|
20240108,145400,1790591960,15710,15710,15710,15700,634
|
|
20240108,145300,1780637840,15710,15700,15710,15700,410
|
|
20240108,145200,1774200490,15740,15700,15740,15700,81
|
|
20240108,145100,1772928640,15700,15710,15710,15700,348
|
|
20240108,145000,1767464790,15710,15710,15710,15710,44
|
|
20240108,144900,1766773550,15710,15710,15710,15710,42
|
|
20240108,144800,1766113730,15710,15710,15710,15710,85
|
|
20240108,144700,1764778380,15710,15740,15750,15710,81
|
|
20240108,144600,1763504170,15710,15720,15720,15710,262
|
|
20240108,144500,1759387620,15720,15720,15750,15720,43
|
|
20240108,144400,1758711630,15720,15720,15720,15720,75
|
|
20240108,144300,1757532630,15720,15720,15720,15720,130
|
|
20240108,144200,1755489030,15760,15720,15760,15720,126
|
|
20240108,144100,1753507970,15720,15740,15740,15720,533
|
|
20240108,144000,1745125150,15730,15730,15740,15720,227
|
|
20240108,143900,1741554490,15740,15740,15740,15740,417
|
|
20240108,143800,1734990910,15740,15730,15740,15730,42
|
|
20240108,143700,1734330220,15730,15770,15770,15730,963
|
|
20240108,143600,1719157390,15770,15780,15780,15770,740
|
|
20240108,143500,1707483580,15790,15820,15820,15790,1477
|
|
20240108,143400,1684130020,15820,15840,15840,15820,1249
|
|
20240108,143300,1664353910,15840,15840,15840,15840,369
|
|
20240108,143200,1658508950,15840,15870,15890,15840,791
|
|
20240108,143100,1645943990,15880,15820,15880,15820,4477
|
|
20240108,143000,1574863850,15840,15850,15870,15840,1847
|
|
20240108,142900,1545585030,15840,15840,15870,15840,998
|
|
20240108,142800,1529764450,15850,15820,15850,15820,1426
|
|
20240108,142700,1507179020,15830,15820,15830,15820,372
|
|
20240108,142600,1501293960,15810,15820,15820,15810,320
|
|
20240108,142500,1496234510,15820,15830,15830,15820,272
|
|
20240108,142400,1491930900,15830,15840,15840,15830,737
|
|
20240108,142300,1480260750,15840,15790,15840,15790,3600
|
|
20240108,142200,1423359260,15780,15780,15790,15780,964
|
|
20240108,142100,1408141590,15780,15750,15790,15750,1690
|
|
20240108,142000,1381492980,15740,15720,15750,15710,1292
|
|
20240108,141900,1361157200,15710,15710,15730,15700,987
|
|
20240108,141800,1345633420,15710,15700,15710,15700,37
|
|
20240108,141700,1345052500,15710,15700,15710,15690,416
|
|
20240108,141600,1338520660,15690,15680,15690,15680,65
|
|
20240108,141500,1337501160,15690,15680,15690,15680,40
|
|
20240108,141400,1336873910,15680,15680,15680,15680,36
|
|
20240108,141300,1336309430,15680,15680,15680,15680,220
|
|
20240108,141200,1332859830,15690,15690,15690,15690,35
|
|
20240108,141100,1332310680,15690,15680,15690,15680,135
|
|
20240108,141000,1330192890,15680,15680,15680,15680,75
|
|
20240108,140900,1329016890,15680,15680,15680,15680,171
|
|
20240108,140800,1326335610,15680,15690,15690,15680,137
|
|
20240108,140700,1324187090,15690,15700,15700,15680,725
|
|
20240108,140600,1312815770,15700,15700,15700,15690,473
|
|
20240108,140500,1305390020,15700,15700,15700,15700,343
|
|
20240108,140400,1300004920,15710,15720,15720,15710,203
|
|
20240108,140300,1296815690,15710,15720,15720,15710,481
|
|
20240108,140200,1289254740,15720,15700,15720,15700,141
|
|
20240108,140100,1287039980,15700,15700,15700,15700,46
|
|
20240108,140000,1286317780,15710,15720,15730,15710,139
|
|
20240108,135900,1284132100,15720,15710,15730,15710,654
|
|
20240108,135800,1273847680,15700,15710,15710,15690,196
|
|
20240108,135700,1270770820,15700,15700,15700,15700,71
|
|
20240108,135600,1269656120,15710,15710,15710,15710,17
|
|
20240108,135500,1269389050,15720,15710,15720,15710,103
|
|
20240108,135400,1267770240,15710,15700,15710,15700,42
|
|
20240108,135300,1267110780,15720,15710,15720,15710,64
|
|
20240108,135200,1266105060,15720,15690,15720,15690,121
|
|
20240108,135100,1264204640,15700,15700,15700,15700,12
|
|
20240108,135000,1264016240,15700,15700,15700,15700,35
|
|
20240108,134900,1263466740,15700,15690,15700,15690,61
|
|
20240108,134800,1262509400,15690,15700,15700,15690,49
|
|
20240108,134700,1261740480,15710,15710,15710,15710,50
|
|
20240108,134600,1260954980,15670,15670,15670,15670,41
|
|
20240108,134500,1260312510,15720,15670,15730,15670,7
|
|
20240108,134400,1260202650,15670,15730,15730,15670,23
|
|
20240108,134300,1259841280,15670,15660,15680,15660,106
|
|
20240108,134200,1258180570,15650,15670,15670,15650,21
|
|
20240108,134100,1257851660,15650,15720,15720,15650,1342
|
|
20240108,134000,1236800990,15730,15720,15730,15720,68
|
|
20240108,133900,1235731530,15740,15720,15740,15720,65
|
|
20240108,133800,1234709710,15720,15720,15720,15720,0
|
|
20240108,133700,1234709710,15720,15730,15730,15720,52
|
|
20240108,133600,1233892140,15740,15750,15750,15740,338
|
|
20240108,133500,1228569950,15750,15700,15750,15700,878
|
|
20240108,133400,1214767370,15700,15700,15700,15700,599
|
|
20240108,133300,1205363070,15700,15700,15700,15700,0
|
|
20240108,133200,1205363070,15700,15710,15710,15700,268
|
|
20240108,133100,1201154860,15750,15750,15750,15750,0
|
|
20240108,133000,1201154860,15750,15750,15750,15710,445
|
|
20240108,132900,1194148550,15750,15720,15750,15710,1461
|
|
20240108,132800,1171149510,15710,15710,15710,15710,536
|
|
20240108,132700,1162728950,15710,15700,15710,15700,149
|
|
20240108,132600,1160388480,15670,15670,15670,15670,0
|
|
20240108,132500,1160388480,15670,15680,15700,15670,182
|
|
20240108,132400,1157533130,15710,15690,15710,15690,100
|
|
20240108,132300,1155962900,15700,15680,15700,15680,23
|
|
20240108,132200,1155602200,15700,15680,15710,15630,2271
|
|
20240108,132100,1120026780,15710,15680,15710,15660,1271
|
|
20240108,132000,1100110170,15670,15670,15670,15670,3
|
|
20240108,131900,1100063160,15740,15660,15740,15660,6812
|
|
20240108,131800,993096670,15660,15650,15660,15630,488
|
|
20240108,131700,985459220,15630,15640,15640,15630,76
|
|
20240108,131600,984270850,15640,15640,15640,15640,246
|
|
20240108,131500,980423410,15630,15630,15630,15630,0
|
|
20240108,131400,980423410,15630,15660,15660,15630,101
|
|
20240108,131300,978841780,15660,15660,15660,15660,10
|
|
20240108,131200,978685180,15670,15640,15670,15640,100
|
|
20240108,131100,977119080,15640,15630,15640,15630,76
|
|
20240108,131000,975930490,15620,15620,15620,15620,109
|
|
20240108,130900,974227910,15620,15620,15620,15620,0
|
|
20240108,130800,974227910,15620,15640,15640,15620,88
|
|
20240108,130700,972851960,15640,15670,15670,15640,294
|
|
20240108,130600,968245610,15670,15640,15670,15640,101
|
|
20240108,130500,966664260,15640,15640,15660,15640,1415
|
|
20240108,130400,944521630,15640,15650,15650,15640,530
|
|
20240108,130300,936227430,15640,15640,15640,15640,0
|
|
20240108,130200,936227430,15640,15620,15640,15620,487
|
|
20240108,130100,928613850,15620,15620,15630,15620,299
|
|
20240108,130000,923942730,15620,15620,15620,15600,202
|
|
20240108,125900,920787510,15620,15590,15620,15590,439
|
|
20240108,125800,913942820,15590,15590,15590,15590,856
|
|
20240108,125700,900597780,15590,15590,15590,15590,82
|
|
20240108,125600,899319400,15600,15580,15600,15580,104
|
|
20240108,125500,897699020,15600,15580,15600,15580,18
|
|
20240108,125400,897418560,15580,15580,15580,15580,50
|
|
20240108,125300,896639560,15570,15570,15570,15570,41
|
|
20240108,125200,896001190,15570,15570,15570,15570,0
|
|
20240108,125100,896001190,15570,15570,15570,15570,0
|
|
20240108,125000,896001190,15570,15570,15570,15570,1
|
|
20240108,124900,895985620,15580,15580,15580,15580,0
|
|
20240108,124800,895985620,15580,15580,15580,15580,0
|
|
20240108,124700,895985620,15580,15580,15580,15580,0
|
|
20240108,124600,895985620,15580,15580,15580,15580,0
|
|
20240108,124500,895985620,15580,15580,15580,15580,1
|
|
20240108,124400,895970040,15580,15580,15580,15580,2
|
|
20240108,124300,895938880,15580,15580,15590,15580,56
|
|
20240108,124200,895066390,15600,15600,15600,15600,101
|
|
20240108,124100,893490790,15560,15560,15560,15560,0
|
|
20240108,124000,893490790,15560,15560,15560,15560,2
|
|
20240108,123900,893459670,15560,15590,15590,15560,436
|
|
20240108,123800,886669730,15590,15600,15600,15590,165
|
|
20240108,123700,884096370,15620,15620,15620,15620,65
|
|
20240108,123600,883081070,15620,15620,15620,15620,0
|
|
20240108,123500,883081070,15620,15610,15620,15610,136
|
|
20240108,123400,880957610,15610,15610,15610,15610,1
|
|
20240108,123300,880942000,15610,15620,15620,15610,52
|
|
20240108,123200,880129770,15620,15610,15620,15610,241
|
|
20240108,123100,876367460,15620,15620,15620,15620,24
|
|
20240108,123000,875992580,15620,15620,15620,15620,500
|
|
20240108,122900,868182580,15630,15620,15630,15620,126
|
|
20240108,122800,866213590,15620,15620,15620,15620,150
|
|
20240108,122700,863870590,15610,15610,15610,15610,48
|
|
20240108,122600,863121310,15610,15610,15610,15600,175
|
|
20240108,122500,860391070,15610,15610,15610,15610,38
|
|
20240108,122400,859797890,15610,15610,15610,15610,2
|
|
20240108,122300,859766670,15600,15600,15600,15600,30
|
|
20240108,122200,859298670,15590,15590,15590,15590,0
|
|
20240108,122100,859298670,15590,15590,15590,15590,0
|
|
20240108,122000,859298670,15590,15600,15600,15590,14
|
|
20240108,121900,859080280,15600,15600,15600,15600,2
|
|
20240108,121800,859049080,15620,15620,15620,15600,37
|
|
20240108,121700,858471200,15620,15620,15620,15620,5
|
|
20240108,121600,858393100,15630,15630,15630,15630,1
|
|
20240108,121500,858377470,15590,15600,15600,15590,175
|
|
20240108,121400,855647730,15600,15600,15600,15600,171
|
|
20240108,121300,852980130,15600,15600,15600,15600,0
|
|
20240108,121200,852980130,15600,15600,15600,15600,0
|
|
20240108,121100,852980130,15600,15600,15600,15600,7
|
|
20240108,121000,852870930,15600,15600,15600,15600,0
|
|
20240108,120900,852870930,15600,15600,15600,15600,443
|
|
20240108,120800,845960130,15600,15600,15600,15600,213
|
|
20240108,120700,842637330,15600,15610,15610,15600,574
|
|
20240108,120600,833682730,15600,15600,15630,15580,388
|
|
20240108,120500,827632320,15630,15630,15630,15630,28
|
|
20240108,120400,827194680,15640,15640,15640,15640,0
|
|
20240108,120300,827194680,15640,15640,15640,15640,1
|
|
20240108,120200,827179040,15590,15590,15590,15590,0
|
|
20240108,120100,827179040,15590,15590,15590,15590,0
|
|
20240108,120000,827179040,15590,15590,15590,15590,47
|
|
20240108,115900,826446310,15600,15600,15600,15600,0
|
|
20240108,115800,826446310,15600,15600,15600,15600,35
|
|
20240108,115700,825900310,15600,15620,15620,15600,98
|
|
20240108,115600,824371410,15600,15600,15630,15600,221
|
|
20240108,115500,820922640,15570,15570,15570,15570,0
|
|
20240108,115400,820922640,15570,15570,15570,15570,35
|
|
20240108,115300,820377690,15560,15560,15560,15560,30
|
|
20240108,115200,819910890,15560,15560,15560,15560,2
|
|
20240108,115100,819879770,15540,15670,15670,15530,714
|
|
20240108,115000,808771310,15700,15700,15700,15700,5
|
|
20240108,114900,808692810,15690,15650,15690,15650,40
|
|
20240108,114800,808065960,15650,15650,15650,15650,10
|
|
20240108,114700,807909460,15660,15670,15670,15660,256
|
|
20240108,114600,803900440,15700,15670,15700,15670,10
|
|
20240108,114500,803743530,15670,15670,15670,15660,226
|
|
20240108,114400,800203110,15670,15670,15670,15670,366
|
|
20240108,114300,794467890,15720,15720,15720,15720,208
|
|
20240108,114200,791198130,15720,15680,15720,15660,278
|
|
20240108,114100,786837420,15740,15740,15740,15740,202
|
|
20240108,114000,783657940,15750,15750,15750,15740,4822
|
|
20240108,113900,707712100,15750,15650,15750,15650,3721
|
|
20240108,113800,649303730,15640,15630,15640,15630,1008
|
|
20240108,113700,633541430,15620,15620,15630,15620,514
|
|
20240108,113600,625509860,15620,15610,15620,15590,623
|
|
20240108,113500,615788230,15580,15530,15610,15530,3400
|
|
20240108,113400,562785680,15570,15570,15570,15570,210
|
|
20240108,113300,559515980,15530,15540,15540,15530,551
|
|
20240108,113200,550958450,15540,15540,15540,15530,62
|
|
20240108,113100,549995280,15520,15520,15520,15520,0
|
|
20240108,113000,549995280,15520,15530,15530,15520,100
|
|
20240108,112900,548442750,15590,15590,15590,15590,2
|
|
20240108,112800,548411570,15520,15520,15520,15520,10
|
|
20240108,112700,548256370,15510,15580,15590,15510,859
|
|
20240108,112600,534905790,15560,15560,15560,15560,212
|
|
20240108,112500,531607070,15560,15560,15560,15560,50
|
|
20240108,112400,530829070,15550,15550,15550,15550,0
|
|
20240108,112300,530829070,15550,15560,15560,15550,25
|
|
20240108,112200,530440110,15560,15560,15560,15560,6
|
|
20240108,112100,530346750,15540,15540,15540,15540,557
|
|
20240108,112000,521690970,15520,15630,15640,15520,1162
|
|
20240108,111900,503571890,15630,15630,15630,15620,1005
|
|
20240108,111800,487864200,15630,15600,15630,15600,655
|
|
20240108,111700,477639580,15600,15580,15600,15580,2608
|
|
20240108,111600,436965140,15590,15570,15590,15570,380
|
|
20240108,111500,431047800,15570,15490,15570,15490,4247
|
|
20240108,111400,365153850,15490,15490,15490,15490,4
|
|
20240108,111300,365091890,15480,15480,15480,15480,3
|
|
20240108,111200,365045450,15490,15490,15490,15490,5
|
|
20240108,111100,364968000,15450,15450,15450,15450,963
|
|
20240108,111000,350089650,15450,15450,15460,15450,460
|
|
20240108,110900,342982550,15460,15470,15470,15460,222
|
|
20240108,110800,339548750,15470,15470,15470,15460,133
|
|
20240108,110700,337492250,15470,15470,15470,15470,12
|
|
20240108,110600,337306610,15470,15470,15470,15470,86
|
|
20240108,110500,335976190,15480,15480,15480,15480,65
|
|
20240108,110400,334969990,15480,15480,15480,15480,17
|
|
20240108,110300,334706830,15480,15480,15480,15480,8
|
|
20240108,110200,334582990,15480,15480,15480,15480,5
|
|
20240108,110100,334505590,15470,15470,15470,15470,30
|
|
20240108,110000,334041490,15490,15490,15490,15490,55
|
|
20240108,105900,333189540,15490,15490,15490,15490,183
|
|
20240108,105800,330354870,15500,15500,15500,15500,90
|
|
20240108,105700,328959870,15500,15500,15500,15500,163
|
|
20240108,105600,326433370,15500,15500,15500,15500,142
|
|
20240108,105500,324232370,15500,15490,15500,15490,51
|
|
20240108,105400,323441970,15490,15490,15500,15490,118
|
|
20240108,105300,321613430,15490,15490,15490,15490,0
|
|
20240108,105200,321613430,15490,15490,15490,15490,0
|
|
20240108,105100,321613430,15490,15500,15500,15490,92
|
|
20240108,105000,320187700,15500,15500,15500,15500,3
|
|
20240108,104900,320141200,15500,15500,15500,15500,161
|
|
20240108,104800,317645700,15500,15480,15500,15470,330
|
|
20240108,104700,312534350,15470,15410,15470,15410,291
|
|
20240108,104600,308036800,15420,15420,15420,15420,0
|
|
20240108,104500,308036800,15420,15420,15420,15420,0
|
|
20240108,104400,308036800,15420,15430,15430,15420,4
|
|
20240108,104300,307975090,15410,15410,15410,15410,0
|
|
20240108,104200,307975090,15410,15410,15410,15410,0
|
|
20240108,104100,307975090,15410,15410,15410,15410,0
|
|
20240108,104000,307975090,15410,15410,15410,15410,0
|
|
20240108,103900,307975090,15410,15410,15410,15410,0
|
|
20240108,103800,307975090,15410,15420,15420,15410,50
|
|
20240108,103700,307204580,15400,15400,15400,15400,0
|
|
20240108,103600,307204580,15400,15400,15400,15400,0
|
|
20240108,103500,307204580,15400,15400,15400,15400,0
|
|
20240108,103400,307204580,15400,15400,15400,15400,20
|
|
20240108,103300,306896580,15400,15400,15400,15400,0
|
|
20240108,103200,306896580,15400,15400,15400,15400,116
|
|
20240108,103100,305110180,15400,15400,15400,15400,90
|
|
20240108,103000,303724180,15390,15390,15390,15390,140
|
|
20240108,102900,301569580,15390,15410,15410,15390,60
|
|
20240108,102800,300645900,15470,15470,15470,15470,21
|
|
20240108,102700,300321030,15470,15470,15470,15470,10
|
|
20240108,102600,300166330,15400,15420,15420,15400,312
|
|
20240108,102500,295360710,15480,15470,15480,15420,164
|
|
20240108,102400,292823870,15470,15480,15480,15470,29
|
|
20240108,102300,292375200,15480,15490,15490,15480,199
|
|
20240108,102200,289293690,15500,15500,15500,15490,36
|
|
20240108,102100,288735800,15510,15510,15510,15510,0
|
|
20240108,102000,288735800,15510,15510,15510,15510,150
|
|
20240108,101900,286409300,15510,15500,15510,15500,67
|
|
20240108,101800,285370140,15510,15520,15520,15510,391
|
|
20240108,101700,279305240,15520,15510,15520,15510,60
|
|
20240108,101600,278374160,15520,15520,15520,15520,1
|
|
20240108,101500,278358640,15510,15520,15520,15510,50
|
|
20240108,101400,277583130,15510,15520,15520,15510,50
|
|
20240108,101300,276807160,15510,15510,15510,15510,1
|
|
20240108,101200,276791650,15510,15520,15520,15510,145
|
|
20240108,101100,274542000,15520,15520,15520,15520,77
|
|
20240108,101000,273346960,15520,15520,15520,15520,11
|
|
20240108,100900,273176240,15520,15500,15520,15500,50
|
|
20240108,100800,272400320,15480,15480,15480,15480,23
|
|
20240108,100700,272044280,15480,15500,15500,15480,93
|
|
20240108,100600,270603930,15510,15510,15510,15510,100
|
|
20240108,100500,269052930,15520,15510,15520,15510,10
|
|
20240108,100400,268897750,15520,15510,15520,15510,351
|
|
20240108,100300,263450610,15510,15470,15510,15460,1633
|
|
20240108,100200,238148660,15460,15460,15460,15460,39
|
|
20240108,100100,237545720,15460,15460,15460,15460,7
|
|
20240108,100000,237437500,15470,15470,15470,15470,10
|
|
20240108,095900,237282800,15470,15470,15470,15470,992
|
|
20240108,095800,221936560,15450,15450,15450,15450,0
|
|
20240108,095700,221936560,15450,15400,15460,15400,1996
|
|
20240108,095600,191116250,15400,15400,15400,15400,12
|
|
20240108,095500,190931450,15400,15400,15400,15400,27
|
|
20240108,095400,190515650,15400,15400,15400,15400,20
|
|
20240108,095300,190207650,15400,15390,15400,15390,268
|
|
20240108,095200,186082930,15380,15380,15380,15380,5
|
|
20240108,095100,186006030,15380,15380,15380,15380,0
|
|
20240108,095000,186006030,15380,15380,15380,15380,11
|
|
20240108,094900,185836850,15360,15380,15380,15360,150
|
|
20240108,094800,183532450,15390,15390,15390,15390,0
|
|
20240108,094700,183532450,15390,15390,15390,15390,0
|
|
20240108,094600,183532450,15390,15390,15390,15390,0
|
|
20240108,094500,183532450,15390,15390,15390,15390,1
|
|
20240108,094400,183517060,15450,15450,15450,15440,57
|
|
20240108,094300,182636790,15450,15450,15450,15440,66
|
|
20240108,094200,181617590,15450,15450,15450,15450,1
|
|
20240108,094100,181602140,15450,15420,15450,15420,109
|
|
20240108,094000,179921330,15420,15420,15420,15420,5
|
|
20240108,093900,179844230,15360,15400,15400,15360,690
|
|
20240108,093800,169236850,15400,15400,15400,15400,18
|
|
20240108,093700,168959650,15360,15360,15360,15360,0
|
|
20240108,093600,168959650,15360,15430,15440,15360,679
|
|
20240108,093500,158523320,15440,15440,15440,15440,0
|
|
20240108,093400,158523320,15440,15440,15440,15380,39
|
|
20240108,093300,157921760,15450,15450,15450,15450,10
|
|
20240108,093200,157767260,15450,15450,15450,15450,0
|
|
20240108,093100,157767260,15450,15450,15450,15450,0
|
|
20240108,093000,157767260,15450,15450,15450,15450,0
|
|
20240108,092900,157767260,15450,15450,15450,15450,3
|
|
20240108,092800,157720910,15360,15370,15370,15360,143
|
|
20240108,092700,155524000,15360,15360,15360,15360,92
|
|
20240108,092600,154110880,15360,15360,15360,15360,7
|
|
20240108,092500,154003360,15360,15350,15360,15350,1094
|
|
20240108,092400,137200590,15360,15340,15360,15340,1022
|
|
20240108,092300,121512910,15340,15340,15350,15340,54
|
|
20240108,092200,120684500,15350,15350,15350,15350,630
|
|
20240108,092100,111014000,15370,15360,15370,15360,20
|
|
20240108,092000,110706780,15360,15370,15370,15360,3
|
|
20240108,091900,110660690,15370,15370,15370,15370,335
|
|
20240108,091800,105511740,15380,15400,15400,15380,12
|
|
20240108,091700,105326980,15400,15400,15400,15400,5
|
|
20240108,091600,105249980,15400,15400,15400,15400,301
|
|
20240108,091500,100614580,15400,15400,15400,15400,45
|
|
20240108,091400,99921580,15400,15400,15400,15400,46
|
|
20240108,091300,99213180,15430,15430,15430,15430,1
|
|
20240108,091200,99197750,15480,15480,15480,15480,6
|
|
20240108,091100,99104870,15480,15480,15480,15480,2
|
|
20240108,091000,99073910,15480,15500,15500,15480,18
|
|
20240108,090900,98794970,15500,15480,15500,15480,100
|
|
20240108,090800,97245970,15350,15500,15500,15350,59
|
|
20240108,090700,96337480,15500,15350,15510,15350,91
|
|
20240108,090600,94936710,15520,15500,15520,15500,1000
|
|
20240108,090500,79417330,15530,15420,15530,15420,645
|
|
20240108,090400,69451310,15420,15420,15420,15420,350
|
|
20240108,090300,64054310,15420,15270,15460,15260,1080
|
|
20240108,090200,47511000,15270,15260,15270,15260,275
|
|
20240108,090100,43312750,15260,15270,15280,15260,173
|
|
20240108,090000,40672170,15280,15510,15510,15280,2644
|