756 lines
39 KiB
CSV
756 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,213300,1233914470,15670,15670,15670,15670,921
|
|
20240109,213200,1233914470,15670,15670,15670,15670,0
|
|
20240109,213100,1233914470,15670,15670,15670,15670,0
|
|
20240109,213000,1233914470,15670,15670,15670,15670,0
|
|
20240109,212900,1233914470,15670,15670,15670,15670,0
|
|
20240109,212800,1233914470,15670,15670,15670,15670,0
|
|
20240109,212700,1233914470,15670,15670,15670,15670,0
|
|
20240109,212600,1233914470,15670,15670,15670,15670,0
|
|
20240109,212500,1233914470,15670,15670,15670,15670,0
|
|
20240109,212400,1233914470,15670,15670,15670,15670,0
|
|
20240109,212300,1233914470,15670,15670,15670,15670,0
|
|
20240109,212200,1233914470,15670,15670,15670,15670,0
|
|
20240109,212100,1233914470,15670,15670,15670,15670,0
|
|
20240109,212000,1233914470,15670,15670,15670,15670,0
|
|
20240109,211900,1233914470,15670,15670,15670,15670,0
|
|
20240109,211800,1233914470,15670,15670,15670,15670,0
|
|
20240109,211700,1233914470,15670,15670,15670,15670,0
|
|
20240109,211600,1233914470,15670,15670,15670,15670,0
|
|
20240109,211500,1233914470,15670,15670,15670,15670,0
|
|
20240109,211400,1233914470,15670,15670,15670,15670,0
|
|
20240109,211300,1233914470,15670,15670,15670,15670,0
|
|
20240109,211200,1233914470,15670,15670,15670,15670,0
|
|
20240109,211100,1233914470,15670,15670,15670,15670,0
|
|
20240109,211000,1233914470,15670,15670,15670,15670,0
|
|
20240109,210900,1233914470,15670,15670,15670,15670,0
|
|
20240109,210800,1233914470,15670,15670,15670,15670,0
|
|
20240109,210700,1233914470,15670,15670,15670,15670,0
|
|
20240109,210600,1233914470,15670,15670,15670,15670,0
|
|
20240109,210500,1233914470,15670,15670,15670,15670,0
|
|
20240109,210400,1233914470,15670,15670,15670,15670,0
|
|
20240109,210300,1233914470,15670,15670,15670,15670,921
|
|
20240109,210200,1233914470,15670,15670,15670,15670,0
|
|
20240109,210100,1233914470,15670,15670,15670,15670,0
|
|
20240109,210000,1233914470,15670,15670,15670,15670,0
|
|
20240109,205900,1233914470,15670,15670,15670,15670,0
|
|
20240109,205800,1233914470,15670,15670,15670,15670,0
|
|
20240109,205700,1233914470,15670,15670,15670,15670,0
|
|
20240109,205600,1233914470,15670,15670,15670,15670,0
|
|
20240109,205500,1233914470,15670,15670,15670,15670,0
|
|
20240109,205400,1233914470,15670,15670,15670,15670,0
|
|
20240109,205300,1233914470,15670,15670,15670,15670,0
|
|
20240109,205200,1233914470,15670,15670,15670,15670,0
|
|
20240109,205100,1233914470,15670,15670,15670,15670,0
|
|
20240109,205000,1233914470,15670,15670,15670,15670,0
|
|
20240109,204900,1233914470,15670,15670,15670,15670,0
|
|
20240109,204800,1233914470,15670,15670,15670,15670,0
|
|
20240109,204700,1233914470,15670,15670,15670,15670,0
|
|
20240109,204600,1233914470,15670,15670,15670,15670,0
|
|
20240109,204500,1233914470,15670,15670,15670,15670,0
|
|
20240109,204400,1233914470,15670,15670,15670,15670,0
|
|
20240109,204300,1233914470,15670,15670,15670,15670,0
|
|
20240109,204200,1233914470,15670,15670,15670,15670,0
|
|
20240109,204100,1233914470,15670,15670,15670,15670,0
|
|
20240109,204000,1233914470,15670,15670,15670,15670,0
|
|
20240109,203900,1233914470,15670,15670,15670,15670,0
|
|
20240109,203800,1233914470,15670,15670,15670,15670,0
|
|
20240109,203700,1233914470,15670,15670,15670,15670,0
|
|
20240109,203600,1233914470,15670,15670,15670,15670,0
|
|
20240109,203500,1233914470,15670,15670,15670,15670,0
|
|
20240109,203400,1233914470,15670,15670,15670,15670,0
|
|
20240109,203300,1233914470,15670,15670,15670,15670,921
|
|
20240109,203200,1233914470,15670,15670,15670,15670,0
|
|
20240109,203100,1233914470,15670,15670,15670,15670,0
|
|
20240109,203000,1233914470,15670,15670,15670,15670,0
|
|
20240109,202900,1233914470,15670,15670,15670,15670,0
|
|
20240109,202800,1233914470,15670,15670,15670,15670,0
|
|
20240109,202700,1233914470,15670,15670,15670,15670,0
|
|
20240109,202600,1233914470,15670,15670,15670,15670,0
|
|
20240109,202500,1233914470,15670,15670,15670,15670,0
|
|
20240109,202400,1233914470,15670,15670,15670,15670,0
|
|
20240109,202300,1233914470,15670,15670,15670,15670,0
|
|
20240109,202200,1233914470,15670,15670,15670,15670,0
|
|
20240109,202100,1233914470,15670,15670,15670,15670,0
|
|
20240109,202000,1233914470,15670,15670,15670,15670,0
|
|
20240109,201900,1233914470,15670,15670,15670,15670,0
|
|
20240109,201800,1233914470,15670,15670,15670,15670,0
|
|
20240109,201700,1233914470,15670,15670,15670,15670,0
|
|
20240109,201600,1233914470,15670,15670,15670,15670,0
|
|
20240109,201500,1233914470,15670,15670,15670,15670,0
|
|
20240109,201400,1233914470,15670,15670,15670,15670,0
|
|
20240109,201300,1233914470,15670,15670,15670,15670,0
|
|
20240109,201200,1233914470,15670,15670,15670,15670,0
|
|
20240109,201100,1233914470,15670,15670,15670,15670,0
|
|
20240109,201000,1233914470,15670,15670,15670,15670,0
|
|
20240109,200900,1233914470,15670,15670,15670,15670,0
|
|
20240109,200800,1233914470,15670,15670,15670,15670,0
|
|
20240109,200700,1233914470,15670,15670,15670,15670,0
|
|
20240109,200600,1233914470,15670,15670,15670,15670,0
|
|
20240109,200500,1233914470,15670,15670,15670,15670,0
|
|
20240109,200400,1233914470,15670,15670,15670,15670,0
|
|
20240109,200300,1233914470,15670,15670,15670,15670,921
|
|
20240109,200200,1233914470,15670,15670,15670,15670,0
|
|
20240109,200100,1233914470,15670,15670,15670,15670,0
|
|
20240109,200000,1233914470,15670,15670,15670,15670,0
|
|
20240109,195900,1233914470,15670,15670,15670,15670,0
|
|
20240109,195800,1233914470,15670,15670,15670,15670,0
|
|
20240109,195700,1233914470,15670,15670,15670,15670,0
|
|
20240109,195600,1233914470,15670,15670,15670,15670,0
|
|
20240109,195500,1233914470,15670,15670,15670,15670,0
|
|
20240109,195400,1233914470,15670,15670,15670,15670,0
|
|
20240109,195300,1233914470,15670,15670,15670,15670,0
|
|
20240109,195200,1233914470,15670,15670,15670,15670,0
|
|
20240109,195100,1233914470,15670,15670,15670,15670,0
|
|
20240109,195000,1233914470,15670,15670,15670,15670,0
|
|
20240109,194900,1233914470,15670,15670,15670,15670,0
|
|
20240109,194800,1233914470,15670,15670,15670,15670,0
|
|
20240109,194700,1233914470,15670,15670,15670,15670,0
|
|
20240109,194600,1233914470,15670,15670,15670,15670,0
|
|
20240109,194500,1233914470,15670,15670,15670,15670,0
|
|
20240109,194400,1233914470,15670,15670,15670,15670,0
|
|
20240109,194300,1233914470,15670,15670,15670,15670,0
|
|
20240109,194200,1233914470,15670,15670,15670,15670,0
|
|
20240109,194100,1233914470,15670,15670,15670,15670,0
|
|
20240109,194000,1233914470,15670,15670,15670,15670,0
|
|
20240109,193900,1233914470,15670,15670,15670,15670,0
|
|
20240109,193800,1233914470,15670,15670,15670,15670,0
|
|
20240109,193700,1233914470,15670,15670,15670,15670,0
|
|
20240109,193600,1233914470,15670,15670,15670,15670,0
|
|
20240109,193500,1233914470,15670,15670,15670,15670,0
|
|
20240109,193400,1233914470,15670,15670,15670,15670,0
|
|
20240109,193300,1233914470,15670,15670,15670,15670,921
|
|
20240109,193200,1233914470,15670,15670,15670,15670,0
|
|
20240109,193100,1233914470,15670,15670,15670,15670,0
|
|
20240109,193000,1233914470,15670,15670,15670,15670,0
|
|
20240109,192900,1233914470,15670,15670,15670,15670,0
|
|
20240109,192800,1233914470,15670,15670,15670,15670,0
|
|
20240109,192700,1233914470,15670,15670,15670,15670,0
|
|
20240109,192600,1233914470,15670,15670,15670,15670,0
|
|
20240109,192500,1233914470,15670,15670,15670,15670,0
|
|
20240109,192400,1233914470,15670,15670,15670,15670,0
|
|
20240109,192300,1233914470,15670,15670,15670,15670,0
|
|
20240109,192200,1233914470,15670,15670,15670,15670,0
|
|
20240109,192100,1233914470,15670,15670,15670,15670,0
|
|
20240109,192000,1233914470,15670,15670,15670,15670,0
|
|
20240109,191900,1233914470,15670,15670,15670,15670,0
|
|
20240109,191800,1233914470,15670,15670,15670,15670,0
|
|
20240109,191700,1233914470,15670,15670,15670,15670,0
|
|
20240109,191600,1233914470,15670,15670,15670,15670,0
|
|
20240109,191500,1233914470,15670,15670,15670,15670,0
|
|
20240109,191400,1233914470,15670,15670,15670,15670,0
|
|
20240109,191300,1233914470,15670,15670,15670,15670,0
|
|
20240109,191200,1233914470,15670,15670,15670,15670,0
|
|
20240109,191100,1233914470,15670,15670,15670,15670,0
|
|
20240109,191000,1233914470,15670,15670,15670,15670,0
|
|
20240109,190900,1233914470,15670,15670,15670,15670,0
|
|
20240109,190800,1233914470,15670,15670,15670,15670,0
|
|
20240109,190700,1233914470,15670,15670,15670,15670,0
|
|
20240109,190600,1233914470,15670,15670,15670,15670,0
|
|
20240109,190500,1233914470,15670,15670,15670,15670,0
|
|
20240109,190400,1233914470,15670,15670,15670,15670,0
|
|
20240109,190300,1233914470,15670,15670,15670,15670,921
|
|
20240109,190200,1233914470,15670,15670,15670,15670,0
|
|
20240109,190100,1233914470,15670,15670,15670,15670,0
|
|
20240109,190000,1233914470,15670,15670,15670,15670,0
|
|
20240109,185900,1233914470,15670,15670,15670,15670,0
|
|
20240109,185800,1233914470,15670,15670,15670,15670,0
|
|
20240109,185700,1233914470,15670,15670,15670,15670,0
|
|
20240109,185600,1233914470,15670,15670,15670,15670,0
|
|
20240109,185500,1233914470,15670,15670,15670,15670,0
|
|
20240109,185400,1233914470,15670,15670,15670,15670,0
|
|
20240109,185300,1233914470,15670,15670,15670,15670,0
|
|
20240109,185200,1233914470,15670,15670,15670,15670,0
|
|
20240109,185100,1233914470,15670,15670,15670,15670,0
|
|
20240109,185000,1233914470,15670,15670,15670,15670,0
|
|
20240109,184900,1233914470,15670,15670,15670,15670,0
|
|
20240109,184800,1233914470,15670,15670,15670,15670,0
|
|
20240109,184700,1233914470,15670,15670,15670,15670,0
|
|
20240109,184600,1233914470,15670,15670,15670,15670,0
|
|
20240109,184500,1233914470,15670,15670,15670,15670,0
|
|
20240109,184400,1233914470,15670,15670,15670,15670,0
|
|
20240109,184300,1233914470,15670,15670,15670,15670,0
|
|
20240109,184200,1233914470,15670,15670,15670,15670,0
|
|
20240109,184100,1233914470,15670,15670,15670,15670,0
|
|
20240109,184000,1233914470,15670,15670,15670,15670,0
|
|
20240109,183900,1233914470,15670,15670,15670,15670,0
|
|
20240109,183800,1233914470,15670,15670,15670,15670,0
|
|
20240109,183700,1233914470,15670,15670,15670,15670,0
|
|
20240109,183600,1233914470,15670,15670,15670,15670,0
|
|
20240109,183500,1233914470,15670,15670,15670,15670,0
|
|
20240109,183400,1233914470,15670,15670,15670,15670,0
|
|
20240109,183300,1233914470,15670,15670,15670,15670,921
|
|
20240109,183200,1233914470,15670,15670,15670,15670,0
|
|
20240109,183100,1233914470,15670,15670,15670,15670,0
|
|
20240109,183000,1233914470,15670,15670,15670,15670,0
|
|
20240109,182900,1233914470,15670,15670,15670,15670,0
|
|
20240109,182800,1233914470,15670,15670,15670,15670,0
|
|
20240109,182700,1233914470,15670,15670,15670,15670,0
|
|
20240109,182600,1233914470,15670,15670,15670,15670,0
|
|
20240109,182500,1233914470,15670,15670,15670,15670,0
|
|
20240109,182400,1233914470,15670,15670,15670,15670,0
|
|
20240109,182300,1233914470,15670,15670,15670,15670,0
|
|
20240109,182200,1233914470,15670,15670,15670,15670,0
|
|
20240109,182100,1233914470,15670,15670,15670,15670,0
|
|
20240109,182000,1233914470,15670,15670,15670,15670,0
|
|
20240109,181900,1233914470,15670,15670,15670,15670,0
|
|
20240109,181800,1233914470,15670,15670,15670,15670,0
|
|
20240109,181700,1233914470,15670,15670,15670,15670,0
|
|
20240109,181600,1233914470,15670,15670,15670,15670,0
|
|
20240109,181500,1233914470,15670,15670,15670,15670,0
|
|
20240109,181400,1233914470,15670,15670,15670,15670,0
|
|
20240109,181300,1233914470,15670,15670,15670,15670,0
|
|
20240109,181200,1233914470,15670,15670,15670,15670,0
|
|
20240109,181100,1233914470,15670,15670,15670,15670,0
|
|
20240109,181000,1233914470,15670,15670,15670,15670,0
|
|
20240109,180900,1233914470,15670,15670,15670,15670,0
|
|
20240109,180800,1233914470,15670,15670,15670,15670,0
|
|
20240109,180700,1233914470,15670,15670,15670,15670,0
|
|
20240109,180600,1233914470,15670,15670,15670,15670,0
|
|
20240109,180500,1233914470,15670,15670,15670,15670,0
|
|
20240109,180400,1233914470,15670,15670,15670,15670,0
|
|
20240109,180300,1233914470,15670,15670,15670,15670,921
|
|
20240109,180200,1233914470,15670,15670,15670,15670,0
|
|
20240109,180100,1233914470,15670,15670,15670,15670,0
|
|
20240109,180000,1233914470,15670,15670,15670,15670,0
|
|
20240109,175900,1233914470,15670,15670,15670,15670,0
|
|
20240109,175800,1233914470,15670,15670,15670,15670,0
|
|
20240109,175700,1233914470,15670,15670,15670,15670,0
|
|
20240109,175600,1233914470,15670,15670,15670,15670,0
|
|
20240109,175500,1233914470,15670,15670,15670,15670,0
|
|
20240109,175400,1233914470,15670,15670,15670,15670,0
|
|
20240109,175300,1233914470,15670,15670,15670,15670,0
|
|
20240109,175200,1233914470,15670,15670,15670,15670,0
|
|
20240109,175100,1233914470,15670,15670,15670,15670,0
|
|
20240109,175000,1233914470,15670,15670,15670,15670,0
|
|
20240109,174900,1233914470,15670,15670,15670,15670,0
|
|
20240109,174800,1233914470,15670,15670,15670,15670,0
|
|
20240109,174700,1233914470,15670,15670,15670,15670,0
|
|
20240109,174600,1233914470,15670,15670,15670,15670,0
|
|
20240109,174500,1233914470,15670,15670,15670,15670,0
|
|
20240109,174400,1233914470,15670,15670,15670,15670,0
|
|
20240109,174300,1233914470,15670,15670,15670,15670,0
|
|
20240109,174200,1233914470,15670,15670,15670,15670,0
|
|
20240109,174100,1233914470,15670,15670,15670,15670,0
|
|
20240109,174000,1233914470,15670,15670,15670,15670,0
|
|
20240109,173900,1233914470,15670,15670,15670,15670,0
|
|
20240109,173800,1233914470,15670,15670,15670,15670,0
|
|
20240109,173700,1233914470,15670,15670,15670,15670,0
|
|
20240109,173600,1233914470,15670,15670,15670,15670,0
|
|
20240109,173500,1233914470,15670,15670,15670,15670,0
|
|
20240109,173400,1233914470,15670,15670,15670,15670,0
|
|
20240109,173300,1233914470,15670,15670,15670,15670,921
|
|
20240109,173200,1233914470,15670,15670,15670,15670,0
|
|
20240109,173100,1233914470,15670,15670,15670,15670,0
|
|
20240109,173000,1233914470,15670,15670,15670,15670,0
|
|
20240109,172900,1233914470,15670,15670,15670,15670,0
|
|
20240109,172800,1233914470,15670,15670,15670,15670,0
|
|
20240109,172700,1233914470,15670,15670,15670,15670,0
|
|
20240109,172600,1233914470,15670,15670,15670,15670,0
|
|
20240109,172500,1233914470,15670,15670,15670,15670,0
|
|
20240109,172400,1233914470,15670,15670,15670,15670,0
|
|
20240109,172300,1233914470,15670,15670,15670,15670,0
|
|
20240109,172200,1233914470,15670,15670,15670,15670,0
|
|
20240109,172100,1233914470,15670,15670,15670,15670,0
|
|
20240109,172000,1233914470,15670,15670,15670,15670,0
|
|
20240109,171900,1233914470,15670,15670,15670,15670,0
|
|
20240109,171800,1233914470,15670,15670,15670,15670,0
|
|
20240109,171700,1233914470,15670,15670,15670,15670,0
|
|
20240109,171600,1233914470,15670,15670,15670,15670,0
|
|
20240109,171500,1233914470,15670,15670,15670,15670,0
|
|
20240109,171400,1233914470,15670,15670,15670,15670,0
|
|
20240109,171300,1233914470,15670,15670,15670,15670,0
|
|
20240109,171200,1233914470,15670,15670,15670,15670,0
|
|
20240109,171100,1233914470,15670,15670,15670,15670,0
|
|
20240109,171000,1233914470,15670,15670,15670,15670,0
|
|
20240109,170900,1233914470,15670,15670,15670,15670,0
|
|
20240109,170800,1233914470,15670,15670,15670,15670,0
|
|
20240109,170700,1233914470,15670,15670,15670,15670,0
|
|
20240109,170600,1233914470,15670,15670,15670,15670,0
|
|
20240109,170500,1233914470,15670,15670,15670,15670,0
|
|
20240109,170400,1233914470,15670,15670,15670,15670,0
|
|
20240109,170300,1233914470,15670,15670,15670,15670,921
|
|
20240109,170200,1233914470,15670,15670,15670,15670,0
|
|
20240109,170100,1233914470,15670,15670,15670,15670,0
|
|
20240109,170000,1233914470,15670,15670,15670,15670,0
|
|
20240109,165900,1233914470,15670,15670,15670,15670,0
|
|
20240109,165800,1233914470,15670,15670,15670,15670,0
|
|
20240109,165700,1233914470,15670,15670,15670,15670,0
|
|
20240109,165600,1233914470,15670,15670,15670,15670,0
|
|
20240109,165500,1233914470,15670,15670,15670,15670,0
|
|
20240109,165400,1233914470,15670,15670,15670,15670,0
|
|
20240109,165300,1233914470,15670,15670,15670,15670,0
|
|
20240109,165200,1233914470,15670,15670,15670,15670,0
|
|
20240109,165100,1233914470,15670,15670,15670,15670,0
|
|
20240109,165000,1233914470,15670,15670,15670,15670,0
|
|
20240109,164900,1233914470,15670,15670,15670,15670,0
|
|
20240109,164800,1233914470,15670,15670,15670,15670,0
|
|
20240109,164700,1233914470,15670,15670,15670,15670,0
|
|
20240109,164600,1233914470,15670,15670,15670,15670,0
|
|
20240109,164500,1233914470,15670,15670,15670,15670,0
|
|
20240109,164400,1233914470,15670,15670,15670,15670,0
|
|
20240109,164300,1233914470,15670,15670,15670,15670,0
|
|
20240109,164200,1233914470,15670,15670,15670,15670,0
|
|
20240109,164100,1233914470,15670,15670,15670,15670,0
|
|
20240109,164000,1233914470,15670,15670,15670,15670,0
|
|
20240109,163900,1233914470,15670,15670,15670,15670,0
|
|
20240109,163800,1233914470,15670,15670,15670,15670,0
|
|
20240109,163700,1233914470,15670,15670,15670,15670,0
|
|
20240109,163600,1233914470,15670,15670,15670,15670,0
|
|
20240109,163500,1233914470,15670,15670,15670,15670,0
|
|
20240109,163400,1233914470,15670,15670,15670,15670,0
|
|
20240109,163300,1233914470,15670,15670,15670,15670,921
|
|
20240109,163200,1233914470,15670,15670,15670,15670,0
|
|
20240109,163100,1233914470,15670,15670,15670,15670,0
|
|
20240109,163000,1233914470,15670,15670,15670,15670,0
|
|
20240109,162900,1233914470,15670,15670,15670,15670,0
|
|
20240109,162800,1233914470,15670,15670,15670,15670,0
|
|
20240109,162700,1233914470,15670,15670,15670,15670,0
|
|
20240109,162600,1233914470,15670,15670,15670,15670,0
|
|
20240109,162500,1233914470,15670,15670,15670,15670,0
|
|
20240109,162400,1233914470,15670,15670,15670,15670,0
|
|
20240109,162300,1233914470,15670,15670,15670,15670,0
|
|
20240109,162200,1233914470,15670,15670,15670,15670,0
|
|
20240109,162100,1233914470,15670,15670,15670,15670,0
|
|
20240109,162000,1233914470,15670,15670,15670,15670,0
|
|
20240109,161900,1233914470,15670,15670,15670,15670,0
|
|
20240109,161800,1233914470,15670,15670,15670,15670,0
|
|
20240109,161700,1233914470,15670,15670,15670,15670,0
|
|
20240109,161600,1233914470,15670,15670,15670,15670,0
|
|
20240109,161500,1233914470,15670,15670,15670,15670,0
|
|
20240109,161400,1233914470,15670,15670,15670,15670,0
|
|
20240109,161300,1233914470,15670,15670,15670,15670,0
|
|
20240109,161200,1233914470,15670,15670,15670,15670,0
|
|
20240109,161100,1233914470,15670,15670,15670,15670,0
|
|
20240109,161000,1233914470,15670,15670,15670,15670,0
|
|
20240109,160900,1233914470,15670,15670,15670,15670,0
|
|
20240109,160800,1233914470,15670,15670,15670,15670,0
|
|
20240109,160700,1233914470,15670,15670,15670,15670,0
|
|
20240109,160600,1233914470,15670,15670,15670,15670,0
|
|
20240109,160500,1233914470,15670,15670,15670,15670,0
|
|
20240109,160400,1233914470,15670,15670,15670,15670,0
|
|
20240109,160300,1233914470,15670,15670,15670,15670,921
|
|
20240109,160200,1233914470,15670,15670,15670,15670,0
|
|
20240109,160100,1233914470,15670,15670,15670,15670,0
|
|
20240109,160000,1233914470,15670,15670,15670,15670,0
|
|
20240109,155900,1233914470,15670,15670,15670,15670,0
|
|
20240109,155800,1233914470,15670,15670,15670,15670,0
|
|
20240109,155700,1233914470,15670,15670,15670,15670,0
|
|
20240109,155600,1233914470,15670,15670,15670,15670,0
|
|
20240109,155500,1233914470,15670,15670,15670,15670,0
|
|
20240109,155400,1233914470,15670,15670,15670,15670,0
|
|
20240109,155300,1233914470,15670,15670,15670,15670,0
|
|
20240109,155200,1233914470,15670,15670,15670,15670,0
|
|
20240109,155100,1233914470,15670,15670,15670,15670,0
|
|
20240109,155000,1233914470,15670,15670,15670,15670,0
|
|
20240109,154900,1233914470,15670,15670,15670,15670,0
|
|
20240109,154800,1233914470,15670,15670,15670,15670,0
|
|
20240109,154700,1233914470,15670,15670,15670,15670,0
|
|
20240109,154600,1233914470,15670,15670,15670,15670,0
|
|
20240109,154500,1233914470,15670,15670,15670,15670,0
|
|
20240109,154400,1233914470,15670,15670,15670,15670,0
|
|
20240109,154300,1233914470,15670,15670,15670,15670,0
|
|
20240109,154200,1233914470,15670,15670,15670,15670,0
|
|
20240109,154100,1233914470,15670,15670,15670,15670,0
|
|
20240109,154000,1233914470,15670,15670,15670,15670,0
|
|
20240109,153900,1233914470,15670,15670,15670,15670,0
|
|
20240109,153800,1233914470,15670,15670,15670,15670,0
|
|
20240109,153700,1233914470,15670,15670,15670,15670,0
|
|
20240109,153600,1233914470,15670,15670,15670,15670,0
|
|
20240109,153500,1233914470,15670,15670,15670,15670,0
|
|
20240109,153400,1233914470,15670,15670,15670,15670,0
|
|
20240109,153300,1233914470,15670,15670,15670,15670,921
|
|
20240109,153200,1233914470,15670,15670,15670,15670,0
|
|
20240109,153100,1233914470,15670,15670,15670,15670,0
|
|
20240109,153000,1233914470,15670,15670,15670,15670,921
|
|
20240109,152900,1219482400,15660,15660,15660,15660,0
|
|
20240109,152800,1219482400,15660,15660,15660,15660,0
|
|
20240109,152700,1219482400,15660,15660,15660,15660,0
|
|
20240109,152600,1219482400,15660,15660,15660,15660,0
|
|
20240109,152500,1219482400,15660,15660,15660,15660,0
|
|
20240109,152400,1219482400,15660,15660,15660,15660,0
|
|
20240109,152300,1219482400,15660,15660,15660,15660,0
|
|
20240109,152200,1219482400,15660,15660,15660,15660,0
|
|
20240109,152100,1219482400,15660,15660,15660,15660,0
|
|
20240109,152000,1219482400,15660,15660,15660,15660,0
|
|
20240109,151900,1219482400,15660,15630,15660,15630,68
|
|
20240109,151800,1218418720,15630,15630,15630,15630,15
|
|
20240109,151700,1218184270,15600,15650,15660,15600,963
|
|
20240109,151600,1203147450,15660,15650,15660,15630,371
|
|
20240109,151500,1197339670,15650,15640,15650,15640,103
|
|
20240109,151400,1195727850,15640,15630,15640,15630,17
|
|
20240109,151300,1195462090,15640,15650,15650,15640,66
|
|
20240109,151200,1194429820,15650,15650,15650,15650,104
|
|
20240109,151100,1192802220,15650,15650,15650,15650,6
|
|
20240109,151000,1192708320,15650,15650,15650,15640,119
|
|
20240109,150900,1190847020,15650,15640,15650,15640,102
|
|
20240109,150800,1189251720,15640,15640,15640,15640,17
|
|
20240109,150700,1188985840,15640,15640,15640,15630,84
|
|
20240109,150600,1187672870,15630,15630,15630,15630,7
|
|
20240109,150500,1187563460,15640,15640,15640,15640,3
|
|
20240109,150400,1187516540,15640,15650,15650,15640,55
|
|
20240109,150300,1186656330,15650,15650,15650,15650,1
|
|
20240109,150200,1186640680,15650,15640,15650,15620,150
|
|
20240109,150100,1184296820,15630,15650,15650,15630,54
|
|
20240109,150000,1183452180,15650,15610,15650,15610,54
|
|
20240109,145900,1182607440,15650,15630,15650,15610,3021
|
|
20240109,145800,1135443090,15650,15650,15650,15640,81
|
|
20240109,145700,1134176230,15650,15640,15650,15640,30
|
|
20240109,145600,1133707000,15640,15650,15650,15640,5
|
|
20240109,145500,1133628760,15680,15680,15680,15620,134
|
|
20240109,145400,1131532530,15690,15690,15690,15640,584
|
|
20240109,145300,1122391580,15690,15690,15690,15690,2
|
|
20240109,145200,1122360200,15690,15690,15690,15690,53
|
|
20240109,145100,1121528630,15700,15660,15700,15660,2
|
|
20240109,145000,1121497270,15650,15650,15650,15650,404
|
|
20240109,144900,1115174670,15650,15650,15650,15650,279
|
|
20240109,144800,1110808320,15660,15660,15700,15660,402
|
|
20240109,144700,1104512950,15660,15660,15660,15660,99
|
|
20240109,144600,1102962610,15660,15690,15690,15650,154
|
|
20240109,144500,1100551070,15690,15670,15700,15670,52
|
|
20240109,144400,1099735200,15720,15720,15720,15720,401
|
|
20240109,144300,1093431480,15670,15670,15670,15670,1
|
|
20240109,144200,1093415810,15720,15720,15720,15720,503
|
|
20240109,144100,1085508650,15720,15710,15720,15710,753
|
|
20240109,144000,1073679010,15700,15700,15700,15700,200
|
|
20240109,143900,1070539010,15700,15650,15730,15640,631
|
|
20240109,143800,1060630410,15650,15660,15660,15650,4
|
|
20240109,143700,1060567800,15660,15660,15660,15660,2
|
|
20240109,143600,1060536480,15660,15660,15660,15660,4
|
|
20240109,143500,1060473840,15670,15660,15670,15620,427
|
|
20240109,143400,1053801890,15660,15680,15680,15660,8
|
|
20240109,143300,1053676580,15680,15680,15680,15680,102
|
|
20240109,143200,1052077220,15680,15690,15690,15680,269
|
|
20240109,143100,1047859280,15700,15720,15720,15700,13
|
|
20240109,143000,1047654950,15680,15680,15680,15680,3
|
|
20240109,142900,1047607910,15680,15670,15730,15670,141
|
|
20240109,142800,1045397190,15670,15660,15670,15660,82
|
|
20240109,142700,1044113060,15670,15670,15670,15670,17
|
|
20240109,142600,1043846670,15670,15670,15670,15670,1
|
|
20240109,142500,1043831000,15660,15660,15660,15660,49
|
|
20240109,142400,1043063660,15650,15670,15670,15650,423
|
|
20240109,142300,1036443250,15670,15680,15680,15670,41
|
|
20240109,142200,1035800720,15730,15690,15740,15690,115
|
|
20240109,142100,1033995030,15700,15690,15700,15680,136
|
|
20240109,142000,1031862520,15700,15700,15700,15690,138
|
|
20240109,141900,1029696710,15700,15700,15700,15700,33
|
|
20240109,141800,1029178610,15700,15690,15700,15690,183
|
|
20240109,141700,1026305690,15690,15690,15700,15690,163
|
|
20240109,141600,1023748200,15700,15690,15700,15690,304
|
|
20240109,141500,1018978350,15690,15680,15690,15680,72
|
|
20240109,141400,1017849360,15680,15690,15690,15680,13
|
|
20240109,141300,1017645500,15700,15670,15700,15670,881
|
|
20240109,141200,1003835480,15670,15630,15670,15630,2332
|
|
20240109,141100,967345260,15630,15620,15630,15620,82
|
|
20240109,141000,966064390,15630,15630,15630,15630,110
|
|
20240109,140900,964345090,15630,15630,15630,15630,1
|
|
20240109,140800,964329460,15630,15620,15630,15620,153
|
|
20240109,140700,961938860,15620,15610,15620,15610,229
|
|
20240109,140600,958363700,15610,15620,15620,15610,208
|
|
20240109,140500,955116810,15620,15620,15620,15620,0
|
|
20240109,140400,955116810,15620,15620,15620,15620,1
|
|
20240109,140300,955101190,15610,15630,15630,15610,102
|
|
20240109,140200,953508930,15630,15610,15630,15610,75
|
|
20240109,140100,952337080,15600,15600,15600,15600,430
|
|
20240109,140000,945629080,15600,15600,15600,15600,0
|
|
20240109,135900,945629080,15600,15600,15600,15600,2
|
|
20240109,135800,945597880,15600,15610,15610,15600,22
|
|
20240109,135700,945254560,15610,15610,15610,15610,1
|
|
20240109,135600,945238950,15610,15600,15610,15600,4
|
|
20240109,135500,945176530,15600,15590,15600,15590,137
|
|
20240109,135400,943040690,15600,15590,15600,15590,8
|
|
20240109,135300,942915900,15590,15590,15590,15590,200
|
|
20240109,135200,939797900,15590,15590,15590,15590,1060
|
|
20240109,135100,923272500,15590,15590,15590,15590,63
|
|
20240109,135000,922290330,15590,15590,15590,15590,108
|
|
20240109,134900,920606610,15590,15590,15590,15590,79
|
|
20240109,134800,919375000,15590,15590,15590,15590,119
|
|
20240109,134700,917519790,15590,15590,15590,15590,22
|
|
20240109,134600,917176810,15580,15580,15580,15580,129
|
|
20240109,134500,915166990,15580,15590,15590,15580,167
|
|
20240109,134400,912563560,15590,15590,15590,15590,64
|
|
20240109,134300,911565800,15590,15580,15590,15580,109
|
|
20240109,134200,909867360,15590,15590,15590,15590,13
|
|
20240109,134100,909664690,15590,15590,15590,15590,1
|
|
20240109,134000,909649100,15580,15590,15590,15580,55
|
|
20240109,133900,908792190,15580,15590,15590,15580,80
|
|
20240109,133800,907545780,15590,15590,15590,15590,2
|
|
20240109,133700,907514600,15590,15590,15590,15590,1
|
|
20240109,133600,907499010,15570,15580,15580,15570,223
|
|
20240109,133500,904026890,15570,15570,15570,15570,0
|
|
20240109,133400,904026890,15570,15580,15580,15570,107
|
|
20240109,133300,902360890,15600,15600,15600,15600,2
|
|
20240109,133200,902329690,15570,15570,15570,15570,110
|
|
20240109,133100,900616990,15570,15590,15590,15570,1213
|
|
20240109,133000,881728740,15590,15600,15600,15590,2
|
|
20240109,132900,881697550,15620,15620,15620,15620,0
|
|
20240109,132800,881697550,15620,15580,15620,15580,157
|
|
20240109,132700,879251450,15580,15570,15590,15570,113
|
|
20240109,132600,877491700,15570,15570,15570,15570,106
|
|
20240109,132500,875841280,15580,15580,15580,15570,1204
|
|
20240109,132400,857082990,15580,15580,15580,15570,2321
|
|
20240109,132300,820930700,15610,15600,15610,15590,104
|
|
20240109,132200,819309290,15610,15610,15610,15610,51
|
|
20240109,132100,818513180,15580,15610,15610,15580,501
|
|
20240109,132000,810706430,15610,15610,15610,15610,76
|
|
20240109,131900,809520070,15610,15610,15610,15610,3
|
|
20240109,131800,809473240,15590,15600,15600,15590,119
|
|
20240109,131700,807618010,15590,15590,15590,15590,0
|
|
20240109,131600,807618010,15590,15610,15610,15590,372
|
|
20240109,131500,801815350,15600,15610,15610,15600,32
|
|
20240109,131400,801316130,15630,15630,15630,15630,9
|
|
20240109,131300,801175460,15630,15610,15630,15600,3
|
|
20240109,131200,801128620,15590,15620,15620,15590,810
|
|
20240109,131100,788493870,15620,15620,15620,15620,80
|
|
20240109,131000,787244270,15630,15630,15630,15630,2
|
|
20240109,130900,787213010,15630,15630,15630,15630,4
|
|
20240109,130800,787150490,15620,15630,15630,15620,100
|
|
20240109,130700,785588280,15630,15640,15640,15630,33
|
|
20240109,130600,785072340,15640,15640,15640,15640,0
|
|
20240109,130500,785072340,15640,15630,15660,15630,243
|
|
20240109,130400,781267640,15620,15620,15620,15620,9
|
|
20240109,130300,781127060,15600,15600,15600,15600,89
|
|
20240109,130200,779738660,15590,15590,15590,15590,0
|
|
20240109,130100,779738660,15590,15600,15600,15580,1041
|
|
20240109,130000,763509440,15610,15600,15610,15600,56
|
|
20240109,125900,762635810,15610,15610,15610,15600,85
|
|
20240109,125800,761309750,15600,15620,15620,15600,44
|
|
20240109,125700,760622990,15600,15600,15600,15600,0
|
|
20240109,125600,760622990,15600,15620,15620,15600,11
|
|
20240109,125500,760451360,15600,15600,15600,15600,0
|
|
20240109,125400,760451360,15600,15600,15600,15600,37
|
|
20240109,125300,759874160,15600,15600,15600,15590,175
|
|
20240109,125200,757144430,15600,15610,15620,15600,274
|
|
20240109,125100,752869790,15620,15620,15620,15620,11
|
|
20240109,125000,752697970,15610,15610,15610,15610,85
|
|
20240109,124900,751371120,15630,15620,15630,15620,53
|
|
20240109,124800,750542750,15630,15620,15630,15620,26
|
|
20240109,124700,750136620,15620,15630,15630,15620,25
|
|
20240109,124600,749745920,15630,15640,15660,15630,55
|
|
20240109,124500,748885590,15650,15650,15650,15650,0
|
|
20240109,124400,748885590,15650,15650,15650,15650,2
|
|
20240109,124300,748854290,15610,15620,15620,15610,88
|
|
20240109,124200,747480130,15630,15630,15630,15630,0
|
|
20240109,124100,747480130,15630,15630,15630,15630,52
|
|
20240109,124000,746667370,15640,15650,15650,15640,48
|
|
20240109,123900,745916640,15650,15640,15650,15640,57
|
|
20240109,123800,745025150,15640,15640,15640,15640,25
|
|
20240109,123700,744634150,15610,15610,15610,15610,0
|
|
20240109,123600,744634150,15610,15610,15610,15610,12
|
|
20240109,123500,744446830,15610,15610,15610,15610,39
|
|
20240109,123400,743838040,15600,15600,15610,15600,557
|
|
20240109,123300,735148820,15600,15610,15610,15600,959
|
|
20240109,123200,720183830,15620,15630,15630,15620,66
|
|
20240109,123100,719152700,15620,15640,15640,15620,94
|
|
20240109,123000,717683570,15650,15650,15650,15650,2
|
|
20240109,122900,717652270,15650,15640,15650,15640,100
|
|
20240109,122800,716088210,15630,15630,15630,15630,29
|
|
20240109,122700,715634940,15630,15630,15630,15630,51
|
|
20240109,122600,714837810,15620,15620,15620,15620,82
|
|
20240109,122500,713556970,15610,15620,15620,15610,10
|
|
20240109,122400,713400780,15620,15620,15630,15620,41
|
|
20240109,122300,712760340,15620,15620,15620,15620,128
|
|
20240109,122200,710760980,15630,15630,15630,15630,21
|
|
20240109,122100,710432750,15630,15630,15630,15630,29
|
|
20240109,122000,709979480,15630,15630,15630,15630,4
|
|
20240109,121900,709916960,15630,15630,15630,15630,52
|
|
20240109,121800,709104200,15630,15620,15630,15620,129
|
|
20240109,121700,707088720,15630,15630,15630,15630,2
|
|
20240109,121600,707057460,15620,15620,15620,15620,0
|
|
20240109,121500,707057460,15620,15630,15630,15620,81
|
|
20240109,121400,705792220,15630,15630,15630,15630,2
|
|
20240109,121300,705760960,15630,15630,15630,15630,14
|
|
20240109,121200,705542140,15630,15640,15640,15630,55
|
|
20240109,121100,704682480,15640,15640,15640,15640,6
|
|
20240109,121000,704588640,15640,15640,15640,15640,3
|
|
20240109,120900,704541720,15640,15630,15640,15620,101
|
|
20240109,120800,702963870,15630,15630,15630,15630,53
|
|
20240109,120700,702135480,15630,15630,15630,15630,2
|
|
20240109,120600,702104220,15620,15620,15620,15620,249
|
|
20240109,120500,698214840,15620,15630,15630,15620,82
|
|
20240109,120400,696933970,15630,15630,15630,15630,1
|
|
20240109,120300,696918340,15630,15630,15630,15630,0
|
|
20240109,120200,696918340,15630,15630,15640,15630,5
|
|
20240109,120100,696840170,15630,15630,15630,15630,50
|
|
20240109,120000,696058670,15630,15630,15630,15630,73
|
|
20240109,115900,694917680,15630,15640,15640,15630,114
|
|
20240109,115800,693134780,15640,15640,15640,15640,0
|
|
20240109,115700,693134780,15640,15640,15640,15640,755
|
|
20240109,115600,681326580,15630,15630,15640,15630,82
|
|
20240109,115500,680044910,15630,15630,15630,15630,133
|
|
20240109,115400,677966120,15620,15630,15630,15620,56
|
|
20240109,115300,677091090,15630,15630,15630,15620,126
|
|
20240109,115200,675122510,15630,15620,15630,15620,227
|
|
20240109,115100,671576500,15620,15630,15630,15620,73
|
|
20240109,115000,670436170,15630,15630,15630,15620,434
|
|
20240109,114900,663657070,15640,15640,15640,15640,0
|
|
20240109,114800,663657070,15640,15630,15640,15620,24
|
|
20240109,114700,663282160,15630,15630,15630,15630,100
|
|
20240109,114600,661719160,15650,15650,15650,15650,0
|
|
20240109,114500,661719160,15650,15680,15680,15650,24
|
|
20240109,114400,661343500,15630,15620,15630,15620,242
|
|
20240109,114300,657563390,15600,15600,15600,15600,0
|
|
20240109,114200,657563390,15600,15620,15620,15600,66
|
|
20240109,114100,656533690,15630,15630,15630,15630,2
|
|
20240109,114000,656502430,15640,15640,15640,15640,1
|
|
20240109,113900,656486790,15630,15640,15640,15630,14
|
|
20240109,113800,656267940,15660,15660,15660,15660,0
|
|
20240109,113700,656267940,15660,15660,15660,15660,0
|
|
20240109,113600,656267940,15660,15610,15660,15610,403
|
|
20240109,113500,649961590,15610,15610,15610,15610,2
|
|
20240109,113400,649930370,15610,15610,15610,15610,22
|
|
20240109,113300,649586950,15620,15620,15620,15620,2
|
|
20240109,113200,649555710,15610,15610,15610,15610,79
|
|
20240109,113100,648322520,15620,15620,15620,15620,10
|
|
20240109,113000,648166320,15620,15600,15620,15600,69
|
|
20240109,112900,647089660,15600,15590,15600,15590,314
|
|
20240109,112800,642193580,15590,15600,15600,15590,80
|
|
20240109,112700,640946370,15600,15600,15600,15600,8
|
|
20240109,112600,640821570,15600,15600,15600,15600,3
|
|
20240109,112500,640774770,15580,15580,15580,15580,0
|
|
20240109,112400,640774770,15580,15580,15580,15580,100
|
|
20240109,112300,639216770,15580,15600,15600,15580,40
|
|
20240109,112200,638593240,15610,15610,15610,15610,78
|
|
20240109,112100,637375660,15620,15620,15620,15620,2
|
|
20240109,112000,637344420,15570,15570,15580,15570,1112
|
|
20240109,111900,620029140,15580,15580,15580,15580,48
|
|
20240109,111800,619281300,15580,15580,15580,15580,0
|
|
20240109,111700,619281300,15580,15600,15600,15580,27
|
|
20240109,111600,618860600,15580,15610,15620,15580,1072
|
|
20240109,111500,602140020,15610,15610,15610,15610,9
|
|
20240109,111400,601999530,15620,15620,15620,15620,0
|
|
20240109,111300,601999530,15620,15620,15620,15620,10
|
|
20240109,111200,601843330,15600,15610,15610,15600,339
|
|
20240109,111100,596554550,15610,15610,15610,15610,73
|
|
20240109,111000,595415020,15610,15610,15610,15610,10
|
|
20240109,110900,595258920,15600,15610,15610,15600,159
|
|
20240109,110800,592777720,15610,15610,15610,15610,400
|
|
20240109,110700,586533720,15600,15600,15600,15600,0
|
|
20240109,110600,586533720,15600,15610,15610,15600,110
|
|
20240109,110500,584816820,15610,15610,15610,15610,0
|
|
20240109,110400,584816820,15610,15610,15610,15610,26
|
|
20240109,110300,584410960,15630,15630,15630,15630,0
|
|
20240109,110200,584410960,15630,15630,15630,15630,0
|
|
20240109,110100,584410960,15630,15630,15630,15630,6
|
|
20240109,110000,584317180,15630,15630,15630,15630,1
|
|
20240109,105900,584301550,15640,15640,15640,15640,12
|
|
20240109,105800,584113870,15600,15600,15600,15600,250
|
|
20240109,105700,580213870,15600,15650,15650,15600,75
|
|
20240109,105600,579043780,15590,15590,15590,15590,0
|
|
20240109,105500,579043780,15590,15590,15590,15590,0
|
|
20240109,105400,579043780,15590,15590,15590,15590,0
|
|
20240109,105300,579043780,15590,15590,15590,15590,0
|
|
20240109,105200,579043780,15590,15590,15590,15590,0
|
|
20240109,105100,579043780,15590,15600,15600,15590,513
|
|
20240109,105000,571043660,15600,15600,15600,15600,80
|
|
20240109,104900,569795660,15590,15600,15600,15590,1732
|
|
20240109,104800,542792260,15590,15590,15590,15590,0
|
|
20240109,104700,542792260,15590,15620,15620,15590,702
|
|
20240109,104600,531837410,15620,15680,15680,15620,556
|
|
20240109,104500,523152090,15630,15630,15630,15630,291
|
|
20240109,104400,518603760,15630,15670,15680,15630,198
|
|
20240109,104300,515507720,15630,15620,15630,15620,13
|
|
20240109,104200,515304560,15680,15610,15680,15610,1288
|
|
20240109,104100,495178160,15600,15600,15600,15600,142
|
|
20240109,104000,492962960,15610,15610,15610,15610,5
|
|
20240109,103900,492884910,15590,15620,15620,15590,582
|
|
20240109,103800,483802010,15610,15620,15620,15610,424
|
|
20240109,103700,477183270,15630,15640,15640,15620,507
|
|
20240109,103600,469261580,15630,15630,15630,15630,100
|
|
20240109,103500,467698580,15630,15650,15650,15630,259
|
|
20240109,103400,463648320,15670,15680,15680,15650,1418
|
|
20240109,103300,441434690,15680,15680,15680,15680,112
|
|
20240109,103200,439678530,15680,15680,15680,15680,15
|
|
20240109,103100,439443330,15680,15680,15690,15680,47
|
|
20240109,103000,438706360,15680,15680,15680,15680,60
|
|
20240109,102900,437765560,15680,15670,15680,15670,177
|
|
20240109,102800,434991870,15670,15680,15680,15670,322
|
|
20240109,102700,429943720,15680,15680,15680,15680,70
|
|
20240109,102600,428846120,15670,15680,15680,15670,116
|
|
20240109,102500,427027780,15680,15680,15690,15670,612
|
|
20240109,102400,417437020,15680,15690,15690,15680,175
|
|
20240109,102300,414692160,15690,15680,15700,15680,63
|
|
20240109,102200,413704270,15670,15690,15690,15670,720
|
|
20240109,102100,402412770,15690,15700,15700,15690,719
|
|
20240109,102000,391130700,15730,15730,15730,15730,5
|
|
20240109,101900,391052050,15690,15730,15730,15690,1655
|
|
20240109,101800,365057040,15730,15740,15740,15730,168
|
|
20240109,101700,362414000,15740,15750,15750,15740,426
|
|
20240109,101600,355706500,15740,15740,15740,15740,20
|
|
20240109,101500,355391700,15740,15740,15740,15740,170
|
|
20240109,101400,352715900,15760,15760,15760,15760,2
|
|
20240109,101300,352684380,15770,15750,15770,15740,251
|
|
20240109,101200,348730110,15750,15760,15760,15750,20
|
|
20240109,101100,348414990,15750,15770,15770,15750,202
|
|
20240109,101000,345230240,15790,15790,15790,15790,4
|
|
20240109,100900,345167080,15810,15810,15810,15810,4
|
|
20240109,100800,345103840,15810,15810,15810,15800,39
|
|
20240109,100700,344487600,15810,15820,15820,15810,58
|
|
20240109,100600,343570350,15820,15800,15820,15770,133
|
|
20240109,100500,341471140,15800,15810,15810,15800,51
|
|
20240109,100400,340665310,15800,15800,15800,15800,2
|
|
20240109,100300,340633710,15800,15790,15800,15790,114
|
|
20240109,100200,338833610,15790,15780,15790,15780,41
|
|
20240109,100100,338186570,15780,15780,15780,15780,100
|
|
20240109,100000,336608570,15800,15760,15800,15760,92
|
|
20240109,095900,335158610,15760,15760,15760,15760,0
|
|
20240109,095800,335158610,15760,15760,15760,15760,0
|
|
20240109,095700,335158610,15760,15760,15760,15760,115
|
|
20240109,095600,333346210,15760,15760,15760,15760,0
|
|
20240109,095500,333346210,15760,15750,15760,15750,40
|
|
20240109,095400,332715910,15750,15820,15820,15750,103
|
|
20240109,095300,331093450,15830,15830,15830,15830,500
|
|
20240109,095200,323178450,15820,15820,15830,15820,301
|
|
20240109,095100,318415680,15830,15830,15830,15820,102
|
|
20240109,095000,316801230,15830,15830,15830,15830,5
|
|
20240109,094900,316722080,15830,15830,15830,15830,0
|
|
20240109,094800,316722080,15830,15730,15840,15730,1129
|
|
20240109,094700,298874470,15730,15760,15760,15730,1100
|
|
20240109,094600,281541250,15760,15760,15760,15760,63
|
|
20240109,094500,280548370,15770,15770,15770,15770,401
|
|
20240109,094400,274224600,15770,15820,15820,15770,41
|
|
20240109,094300,273577480,15820,15760,15820,15760,21
|
|
20240109,094200,273246400,15760,15820,15820,15760,51
|
|
20240109,094100,272442280,15840,15840,15840,15840,0
|
|
20240109,094000,272442280,15840,15840,15840,15840,316
|
|
20240109,093900,267436840,15840,15800,15840,15800,16
|
|
20240109,093800,267183800,15800,15780,15800,15780,275
|
|
20240109,093700,262841410,15790,15740,15790,15740,52
|
|
20240109,093600,262022780,15740,15740,15740,15740,6
|
|
20240109,093500,261928340,15740,15740,15740,15740,213
|
|
20240109,093400,258575720,15740,15750,15750,15740,94
|
|
20240109,093300,257095510,15840,15840,15840,15840,0
|
|
20240109,093200,257095510,15840,15840,15840,15840,11
|
|
20240109,093100,256921270,15740,15740,15750,15740,27
|
|
20240109,093000,256496270,15740,15790,15850,15740,1010
|
|
20240109,092900,240507360,15800,15740,15800,15740,547
|
|
20240109,092800,231892260,15740,15730,15740,15730,1416
|
|
20240109,092700,209611600,15700,15700,15700,15700,145
|
|
20240109,092600,207335100,15690,15690,15690,15690,300
|
|
20240109,092500,202628100,15690,15700,15700,15690,761
|
|
20240109,092400,190684310,15740,15700,15740,15700,379
|
|
20240109,092300,184733890,15710,15720,15720,15710,198
|
|
20240109,092200,181622730,15720,15720,15720,15720,41
|
|
20240109,092100,180978210,15720,15740,15740,15720,1346
|
|
20240109,092000,159808150,15740,15750,15750,15740,141
|
|
20240109,091900,157588400,15740,15740,15740,15740,62
|
|
20240109,091800,156612520,15730,15730,15740,15730,28
|
|
20240109,091700,156172050,15720,15720,15720,15720,9
|
|
20240109,091600,156030570,15710,15710,15710,15710,6
|
|
20240109,091500,155936310,15710,15760,15760,15710,743
|
|
20240109,091400,144237400,15760,15760,15760,15760,29
|
|
20240109,091300,143780360,15770,15810,15810,15770,148
|
|
20240109,091200,141445060,15800,15760,15800,15760,860
|
|
20240109,091100,127865900,15750,15760,15760,15750,120
|
|
20240109,091000,125974720,15770,15800,15800,15770,541
|
|
20240109,090900,117438050,15790,15850,15850,15790,15
|
|
20240109,090800,117200360,15850,15860,15860,15850,1041
|
|
20240109,090700,100698730,15880,15850,15900,15840,492
|
|
20240109,090600,92881140,15840,15780,15840,15780,102
|
|
20240109,090500,91270590,15770,15770,15770,15770,420
|
|
20240109,090400,84647190,15770,15770,15770,15770,841
|
|
20240109,090300,71384620,15770,15820,15820,15770,1026
|
|
20240109,090200,55183130,15820,15820,15830,15820,1578
|
|
20240109,090100,30218670,15820,15830,15830,15780,674
|
|
20240109,090000,19557770,15830,15790,15830,15770,1239
|