764 lines
42 KiB
CSV
764 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,214100,166598321620,15520,15520,15520,15520,55826
|
|
20240115,214000,166598321620,15520,15520,15520,15520,0
|
|
20240115,213900,166598321620,15520,15520,15520,15520,0
|
|
20240115,213800,166598321620,15520,15520,15520,15520,0
|
|
20240115,213700,166598321620,15520,15520,15520,15520,0
|
|
20240115,213600,166598321620,15520,15520,15520,15520,0
|
|
20240115,213500,166598321620,15520,15520,15520,15520,0
|
|
20240115,213400,166598321620,15520,15520,15520,15520,0
|
|
20240115,213300,166598321620,15520,15520,15520,15520,0
|
|
20240115,213200,166598321620,15520,15520,15520,15520,0
|
|
20240115,213100,166598321620,15520,15520,15520,15520,0
|
|
20240115,213000,166598321620,15520,15520,15520,15520,0
|
|
20240115,212900,166598321620,15520,15520,15520,15520,0
|
|
20240115,212800,166598321620,15520,15520,15520,15520,0
|
|
20240115,212700,166598321620,15520,15520,15520,15520,0
|
|
20240115,212600,166598321620,15520,15520,15520,15520,0
|
|
20240115,212500,166598321620,15520,15520,15520,15520,0
|
|
20240115,212400,166598321620,15520,15520,15520,15520,0
|
|
20240115,212300,166598321620,15520,15520,15520,15520,0
|
|
20240115,212200,166598321620,15520,15520,15520,15520,0
|
|
20240115,212100,166598321620,15520,15520,15520,15520,0
|
|
20240115,212000,166598321620,15520,15520,15520,15520,0
|
|
20240115,211900,166598321620,15520,15520,15520,15520,0
|
|
20240115,211800,166598321620,15520,15520,15520,15520,0
|
|
20240115,211700,166598321620,15520,15520,15520,15520,0
|
|
20240115,211600,166598321620,15520,15520,15520,15520,0
|
|
20240115,211500,166598321620,15520,15520,15520,15520,0
|
|
20240115,211400,166598321620,15520,15520,15520,15520,0
|
|
20240115,211300,166598321620,15520,15520,15520,15520,0
|
|
20240115,211200,166598321620,15520,15520,15520,15520,0
|
|
20240115,211100,166598321620,15520,15520,15520,15520,55826
|
|
20240115,211000,166598321620,15520,15520,15520,15520,0
|
|
20240115,210900,166598321620,15520,15520,15520,15520,0
|
|
20240115,210800,166598321620,15520,15520,15520,15520,0
|
|
20240115,210700,166598321620,15520,15520,15520,15520,0
|
|
20240115,210600,166598321620,15520,15520,15520,15520,0
|
|
20240115,210500,166598321620,15520,15520,15520,15520,0
|
|
20240115,210400,166598321620,15520,15520,15520,15520,0
|
|
20240115,210300,166598321620,15520,15520,15520,15520,0
|
|
20240115,210200,166598321620,15520,15520,15520,15520,0
|
|
20240115,210100,166598321620,15520,15520,15520,15520,0
|
|
20240115,210000,166598321620,15520,15520,15520,15520,0
|
|
20240115,205900,166598321620,15520,15520,15520,15520,0
|
|
20240115,205800,166598321620,15520,15520,15520,15520,0
|
|
20240115,205700,166598321620,15520,15520,15520,15520,0
|
|
20240115,205600,166598321620,15520,15520,15520,15520,0
|
|
20240115,205500,166598321620,15520,15520,15520,15520,0
|
|
20240115,205400,166598321620,15520,15520,15520,15520,0
|
|
20240115,205300,166598321620,15520,15520,15520,15520,0
|
|
20240115,205200,166598321620,15520,15520,15520,15520,0
|
|
20240115,205100,166598321620,15520,15520,15520,15520,0
|
|
20240115,205000,166598321620,15520,15520,15520,15520,0
|
|
20240115,204900,166598321620,15520,15520,15520,15520,0
|
|
20240115,204800,166598321620,15520,15520,15520,15520,0
|
|
20240115,204700,166598321620,15520,15520,15520,15520,0
|
|
20240115,204600,166598321620,15520,15520,15520,15520,0
|
|
20240115,204500,166598321620,15520,15520,15520,15520,0
|
|
20240115,204400,166598321620,15520,15520,15520,15520,0
|
|
20240115,204300,166598321620,15520,15520,15520,15520,0
|
|
20240115,204200,166598321620,15520,15520,15520,15520,0
|
|
20240115,204100,166598321620,15520,15520,15520,15520,55826
|
|
20240115,204000,166598321620,15520,15520,15520,15520,0
|
|
20240115,203900,166598321620,15520,15520,15520,15520,0
|
|
20240115,203800,166598321620,15520,15520,15520,15520,0
|
|
20240115,203700,166598321620,15520,15520,15520,15520,0
|
|
20240115,203600,166598321620,15520,15520,15520,15520,0
|
|
20240115,203500,166598321620,15520,15520,15520,15520,0
|
|
20240115,203400,166598321620,15520,15520,15520,15520,0
|
|
20240115,203300,166598321620,15520,15520,15520,15520,0
|
|
20240115,203200,166598321620,15520,15520,15520,15520,0
|
|
20240115,203100,166598321620,15520,15520,15520,15520,0
|
|
20240115,203000,166598321620,15520,15520,15520,15520,0
|
|
20240115,202900,166598321620,15520,15520,15520,15520,0
|
|
20240115,202800,166598321620,15520,15520,15520,15520,0
|
|
20240115,202700,166598321620,15520,15520,15520,15520,0
|
|
20240115,202600,166598321620,15520,15520,15520,15520,0
|
|
20240115,202500,166598321620,15520,15520,15520,15520,0
|
|
20240115,202400,166598321620,15520,15520,15520,15520,0
|
|
20240115,202300,166598321620,15520,15520,15520,15520,0
|
|
20240115,202200,166598321620,15520,15520,15520,15520,0
|
|
20240115,202100,166598321620,15520,15520,15520,15520,0
|
|
20240115,202000,166598321620,15520,15520,15520,15520,0
|
|
20240115,201900,166598321620,15520,15520,15520,15520,0
|
|
20240115,201800,166598321620,15520,15520,15520,15520,0
|
|
20240115,201700,166598321620,15520,15520,15520,15520,0
|
|
20240115,201600,166598321620,15520,15520,15520,15520,0
|
|
20240115,201500,166598321620,15520,15520,15520,15520,0
|
|
20240115,201400,166598321620,15520,15520,15520,15520,0
|
|
20240115,201300,166598321620,15520,15520,15520,15520,0
|
|
20240115,201200,166598321620,15520,15520,15520,15520,0
|
|
20240115,201100,166598321620,15520,15520,15520,15520,55826
|
|
20240115,201000,166598321620,15520,15520,15520,15520,0
|
|
20240115,200900,166598321620,15520,15520,15520,15520,0
|
|
20240115,200800,166598321620,15520,15520,15520,15520,0
|
|
20240115,200700,166598321620,15520,15520,15520,15520,0
|
|
20240115,200600,166598321620,15520,15520,15520,15520,0
|
|
20240115,200500,166598321620,15520,15520,15520,15520,0
|
|
20240115,200400,166598321620,15520,15520,15520,15520,0
|
|
20240115,200300,166598321620,15520,15520,15520,15520,0
|
|
20240115,200200,166598321620,15520,15520,15520,15520,0
|
|
20240115,200100,166598321620,15520,15520,15520,15520,0
|
|
20240115,200000,166598321620,15520,15520,15520,15520,0
|
|
20240115,195900,166598321620,15520,15520,15520,15520,0
|
|
20240115,195800,166598321620,15520,15520,15520,15520,0
|
|
20240115,195700,166598321620,15520,15520,15520,15520,0
|
|
20240115,195600,166598321620,15520,15520,15520,15520,0
|
|
20240115,195500,166598321620,15520,15520,15520,15520,0
|
|
20240115,195400,166598321620,15520,15520,15520,15520,0
|
|
20240115,195300,166598321620,15520,15520,15520,15520,0
|
|
20240115,195200,166598321620,15520,15520,15520,15520,0
|
|
20240115,195100,166598321620,15520,15520,15520,15520,0
|
|
20240115,195000,166598321620,15520,15520,15520,15520,0
|
|
20240115,194900,166598321620,15520,15520,15520,15520,0
|
|
20240115,194800,166598321620,15520,15520,15520,15520,0
|
|
20240115,194700,166598321620,15520,15520,15520,15520,0
|
|
20240115,194600,166598321620,15520,15520,15520,15520,0
|
|
20240115,194500,166598321620,15520,15520,15520,15520,0
|
|
20240115,194400,166598321620,15520,15520,15520,15520,0
|
|
20240115,194300,166598321620,15520,15520,15520,15520,0
|
|
20240115,194200,166598321620,15520,15520,15520,15520,0
|
|
20240115,194100,166598321620,15520,15520,15520,15520,55826
|
|
20240115,194000,166598321620,15520,15520,15520,15520,0
|
|
20240115,193900,166598321620,15520,15520,15520,15520,0
|
|
20240115,193800,166598321620,15520,15520,15520,15520,0
|
|
20240115,193700,166598321620,15520,15520,15520,15520,0
|
|
20240115,193600,166598321620,15520,15520,15520,15520,0
|
|
20240115,193500,166598321620,15520,15520,15520,15520,0
|
|
20240115,193400,166598321620,15520,15520,15520,15520,0
|
|
20240115,193300,166598321620,15520,15520,15520,15520,0
|
|
20240115,193200,166598321620,15520,15520,15520,15520,0
|
|
20240115,193100,166598321620,15520,15520,15520,15520,0
|
|
20240115,193000,166598321620,15520,15520,15520,15520,0
|
|
20240115,192900,166598321620,15520,15520,15520,15520,0
|
|
20240115,192800,166598321620,15520,15520,15520,15520,0
|
|
20240115,192700,166598321620,15520,15520,15520,15520,0
|
|
20240115,192600,166598321620,15520,15520,15520,15520,0
|
|
20240115,192500,166598321620,15520,15520,15520,15520,0
|
|
20240115,192400,166598321620,15520,15520,15520,15520,0
|
|
20240115,192300,166598321620,15520,15520,15520,15520,0
|
|
20240115,192200,166598321620,15520,15520,15520,15520,0
|
|
20240115,192100,166598321620,15520,15520,15520,15520,0
|
|
20240115,192000,166598321620,15520,15520,15520,15520,0
|
|
20240115,191900,166598321620,15520,15520,15520,15520,0
|
|
20240115,191800,166598321620,15520,15520,15520,15520,0
|
|
20240115,191700,166598321620,15520,15520,15520,15520,0
|
|
20240115,191600,166598321620,15520,15520,15520,15520,0
|
|
20240115,191500,166598321620,15520,15520,15520,15520,0
|
|
20240115,191400,166598321620,15520,15520,15520,15520,0
|
|
20240115,191300,166598321620,15520,15520,15520,15520,0
|
|
20240115,191200,166598321620,15520,15520,15520,15520,0
|
|
20240115,191100,166598321620,15520,15520,15520,15520,55826
|
|
20240115,191000,166598321620,15520,15520,15520,15520,0
|
|
20240115,190900,166598321620,15520,15520,15520,15520,0
|
|
20240115,190800,166598321620,15520,15520,15520,15520,0
|
|
20240115,190700,166598321620,15520,15520,15520,15520,0
|
|
20240115,190600,166598321620,15520,15520,15520,15520,0
|
|
20240115,190500,166598321620,15520,15520,15520,15520,0
|
|
20240115,190400,166598321620,15520,15520,15520,15520,0
|
|
20240115,190300,166598321620,15520,15520,15520,15520,0
|
|
20240115,190200,166598321620,15520,15520,15520,15520,0
|
|
20240115,190100,166598321620,15520,15520,15520,15520,0
|
|
20240115,190000,166598321620,15520,15520,15520,15520,0
|
|
20240115,185900,166598321620,15520,15520,15520,15520,0
|
|
20240115,185800,166598321620,15520,15520,15520,15520,0
|
|
20240115,185700,166598321620,15520,15520,15520,15520,0
|
|
20240115,185600,166598321620,15520,15520,15520,15520,0
|
|
20240115,185500,166598321620,15520,15520,15520,15520,0
|
|
20240115,185400,166598321620,15520,15520,15520,15520,0
|
|
20240115,185300,166598321620,15520,15520,15520,15520,0
|
|
20240115,185200,166598321620,15520,15520,15520,15520,0
|
|
20240115,185100,166598321620,15520,15520,15520,15520,0
|
|
20240115,185000,166598321620,15520,15520,15520,15520,0
|
|
20240115,184900,166598321620,15520,15520,15520,15520,0
|
|
20240115,184800,166598321620,15520,15520,15520,15520,0
|
|
20240115,184700,166598321620,15520,15520,15520,15520,0
|
|
20240115,184600,166598321620,15520,15520,15520,15520,0
|
|
20240115,184500,166598321620,15520,15520,15520,15520,0
|
|
20240115,184400,166598321620,15520,15520,15520,15520,0
|
|
20240115,184300,166598321620,15520,15520,15520,15520,0
|
|
20240115,184200,166598321620,15520,15520,15520,15520,0
|
|
20240115,184100,166598321620,15520,15520,15520,15520,55826
|
|
20240115,184000,166598321620,15520,15520,15520,15520,0
|
|
20240115,183900,166598321620,15520,15520,15520,15520,0
|
|
20240115,183800,166598321620,15520,15520,15520,15520,0
|
|
20240115,183700,166598321620,15520,15520,15520,15520,0
|
|
20240115,183600,166598321620,15520,15520,15520,15520,0
|
|
20240115,183500,166598321620,15520,15520,15520,15520,0
|
|
20240115,183400,166598321620,15520,15520,15520,15520,0
|
|
20240115,183300,166598321620,15520,15520,15520,15520,0
|
|
20240115,183200,166598321620,15520,15520,15520,15520,0
|
|
20240115,183100,166598321620,15520,15520,15520,15520,0
|
|
20240115,183000,166598321620,15520,15520,15520,15520,0
|
|
20240115,182900,166598321620,15520,15520,15520,15520,0
|
|
20240115,182800,166598321620,15520,15520,15520,15520,0
|
|
20240115,182700,166598321620,15520,15520,15520,15520,0
|
|
20240115,182600,166598321620,15520,15520,15520,15520,0
|
|
20240115,182500,166598321620,15520,15520,15520,15520,0
|
|
20240115,182400,166598321620,15520,15520,15520,15520,0
|
|
20240115,182300,166598321620,15520,15520,15520,15520,0
|
|
20240115,182200,166598321620,15520,15520,15520,15520,0
|
|
20240115,182100,166598321620,15520,15520,15520,15520,0
|
|
20240115,182000,166598321620,15520,15520,15520,15520,0
|
|
20240115,181900,166598321620,15520,15520,15520,15520,0
|
|
20240115,181800,166598321620,15520,15520,15520,15520,0
|
|
20240115,181700,166598321620,15520,15520,15520,15520,0
|
|
20240115,181600,166598321620,15520,15520,15520,15520,0
|
|
20240115,181500,166598321620,15520,15520,15520,15520,0
|
|
20240115,181400,166598321620,15520,15520,15520,15520,0
|
|
20240115,181300,166598321620,15520,15520,15520,15520,0
|
|
20240115,181200,166598321620,15520,15520,15520,15520,0
|
|
20240115,181100,166598321620,15520,15520,15520,15520,55826
|
|
20240115,181000,166598321620,15520,15520,15520,15520,0
|
|
20240115,180900,166598321620,15520,15520,15520,15520,0
|
|
20240115,180800,166598321620,15520,15520,15520,15520,0
|
|
20240115,180700,166598321620,15520,15520,15520,15520,0
|
|
20240115,180600,166598321620,15520,15520,15520,15520,0
|
|
20240115,180500,166598321620,15520,15520,15520,15520,0
|
|
20240115,180400,166598321620,15520,15520,15520,15520,0
|
|
20240115,180300,166598321620,15520,15520,15520,15520,0
|
|
20240115,180200,166598321620,15520,15520,15520,15520,0
|
|
20240115,180100,166598321620,15520,15520,15520,15520,0
|
|
20240115,180000,166598321620,15520,15520,15520,15520,0
|
|
20240115,175900,166598321620,15520,15520,15520,15520,0
|
|
20240115,175800,166598321620,15520,15520,15520,15520,0
|
|
20240115,175700,166598321620,15520,15520,15520,15520,0
|
|
20240115,175600,166598321620,15520,15520,15520,15520,0
|
|
20240115,175500,166598321620,15520,15520,15520,15520,0
|
|
20240115,175400,166598321620,15520,15520,15520,15520,0
|
|
20240115,175300,166598321620,15520,15520,15520,15520,0
|
|
20240115,175200,166598321620,15520,15520,15520,15520,0
|
|
20240115,175100,166598321620,15520,15520,15520,15520,0
|
|
20240115,175000,166598321620,15520,15520,15520,15520,0
|
|
20240115,174900,166598321620,15520,15520,15520,15520,0
|
|
20240115,174800,166598321620,15520,15520,15520,15520,0
|
|
20240115,174700,166598321620,15520,15520,15520,15520,0
|
|
20240115,174600,166598321620,15520,15520,15520,15520,0
|
|
20240115,174500,166598321620,15520,15520,15520,15520,0
|
|
20240115,174400,166598321620,15520,15520,15520,15520,0
|
|
20240115,174300,166598321620,15520,15520,15520,15520,0
|
|
20240115,174200,166598321620,15520,15520,15520,15520,0
|
|
20240115,174100,166598321620,15520,15520,15520,15520,55826
|
|
20240115,174000,166598321620,15520,15520,15520,15520,0
|
|
20240115,173900,166598321620,15520,15520,15520,15520,0
|
|
20240115,173800,166598321620,15520,15520,15520,15520,0
|
|
20240115,173700,166598321620,15520,15520,15520,15520,0
|
|
20240115,173600,166598321620,15520,15520,15520,15520,0
|
|
20240115,173500,166598321620,15520,15520,15520,15520,0
|
|
20240115,173400,166598321620,15520,15520,15520,15520,0
|
|
20240115,173300,166598321620,15520,15520,15520,15520,0
|
|
20240115,173200,166598321620,15520,15520,15520,15520,0
|
|
20240115,173100,166598321620,15520,15520,15520,15520,0
|
|
20240115,173000,166598321620,15520,15520,15520,15520,0
|
|
20240115,172900,166598321620,15520,15520,15520,15520,0
|
|
20240115,172800,166598321620,15520,15520,15520,15520,0
|
|
20240115,172700,166598321620,15520,15520,15520,15520,0
|
|
20240115,172600,166598321620,15520,15520,15520,15520,0
|
|
20240115,172500,166598321620,15520,15520,15520,15520,0
|
|
20240115,172400,166598321620,15520,15520,15520,15520,0
|
|
20240115,172300,166598321620,15520,15520,15520,15520,0
|
|
20240115,172200,166598321620,15520,15520,15520,15520,0
|
|
20240115,172100,166598321620,15520,15520,15520,15520,0
|
|
20240115,172000,166598321620,15520,15520,15520,15520,0
|
|
20240115,171900,166598321620,15520,15520,15520,15520,0
|
|
20240115,171800,166598321620,15520,15520,15520,15520,0
|
|
20240115,171700,166598321620,15520,15520,15520,15520,0
|
|
20240115,171600,166598321620,15520,15520,15520,15520,0
|
|
20240115,171500,166598321620,15520,15520,15520,15520,0
|
|
20240115,171400,166598321620,15520,15520,15520,15520,0
|
|
20240115,171300,166598321620,15520,15520,15520,15520,0
|
|
20240115,171200,166598321620,15520,15520,15520,15520,0
|
|
20240115,171100,166598321620,15520,15520,15520,15520,55826
|
|
20240115,171000,166598321620,15520,15520,15520,15520,0
|
|
20240115,170900,166598321620,15520,15520,15520,15520,0
|
|
20240115,170800,166598321620,15520,15520,15520,15520,0
|
|
20240115,170700,166598321620,15520,15520,15520,15520,0
|
|
20240115,170600,166598321620,15520,15520,15520,15520,0
|
|
20240115,170500,166598321620,15520,15520,15520,15520,0
|
|
20240115,170400,166598321620,15520,15520,15520,15520,0
|
|
20240115,170300,166598321620,15520,15520,15520,15520,0
|
|
20240115,170200,166598321620,15520,15520,15520,15520,0
|
|
20240115,170100,166598321620,15520,15520,15520,15520,0
|
|
20240115,170000,166598321620,15520,15520,15520,15520,0
|
|
20240115,165900,166598321620,15520,15520,15520,15520,0
|
|
20240115,165800,166598321620,15520,15520,15520,15520,0
|
|
20240115,165700,166598321620,15520,15520,15520,15520,0
|
|
20240115,165600,166598321620,15520,15520,15520,15520,0
|
|
20240115,165500,166598321620,15520,15520,15520,15520,0
|
|
20240115,165400,166598321620,15520,15520,15520,15520,0
|
|
20240115,165300,166598321620,15520,15520,15520,15520,0
|
|
20240115,165200,166598321620,15520,15520,15520,15520,0
|
|
20240115,165100,166598321620,15520,15520,15520,15520,0
|
|
20240115,165000,166598321620,15520,15520,15520,15520,0
|
|
20240115,164900,166598321620,15520,15520,15520,15520,0
|
|
20240115,164800,166598321620,15520,15520,15520,15520,0
|
|
20240115,164700,166598321620,15520,15520,15520,15520,0
|
|
20240115,164600,166598321620,15520,15520,15520,15520,0
|
|
20240115,164500,166598321620,15520,15520,15520,15520,0
|
|
20240115,164400,166598321620,15520,15520,15520,15520,0
|
|
20240115,164300,166598321620,15520,15520,15520,15520,0
|
|
20240115,164200,166598321620,15520,15520,15520,15520,0
|
|
20240115,164100,166598321620,15520,15520,15520,15520,55826
|
|
20240115,164000,166598321620,15520,15520,15520,15520,0
|
|
20240115,163900,166598321620,15520,15520,15520,15520,0
|
|
20240115,163800,166598321620,15520,15520,15520,15520,0
|
|
20240115,163700,166598321620,15520,15520,15520,15520,0
|
|
20240115,163600,166598321620,15520,15520,15520,15520,0
|
|
20240115,163500,166598321620,15520,15520,15520,15520,0
|
|
20240115,163400,166598321620,15520,15520,15520,15520,0
|
|
20240115,163300,166598321620,15520,15520,15520,15520,0
|
|
20240115,163200,166598321620,15520,15520,15520,15520,0
|
|
20240115,163100,166598321620,15520,15520,15520,15520,0
|
|
20240115,163000,166598321620,15520,15520,15520,15520,0
|
|
20240115,162900,166598321620,15520,15520,15520,15520,0
|
|
20240115,162800,166598321620,15520,15520,15520,15520,0
|
|
20240115,162700,166598321620,15520,15520,15520,15520,0
|
|
20240115,162600,166598321620,15520,15520,15520,15520,0
|
|
20240115,162500,166598321620,15520,15520,15520,15520,0
|
|
20240115,162400,166598321620,15520,15520,15520,15520,0
|
|
20240115,162300,166598321620,15520,15520,15520,15520,0
|
|
20240115,162200,166598321620,15520,15520,15520,15520,0
|
|
20240115,162100,166598321620,15520,15520,15520,15520,0
|
|
20240115,162000,166598321620,15520,15520,15520,15520,0
|
|
20240115,161900,166598321620,15520,15520,15520,15520,0
|
|
20240115,161800,166598321620,15520,15520,15520,15520,0
|
|
20240115,161700,166598321620,15520,15520,15520,15520,0
|
|
20240115,161600,166598321620,15520,15520,15520,15520,0
|
|
20240115,161500,166598321620,15520,15520,15520,15520,0
|
|
20240115,161400,166598321620,15520,15520,15520,15520,0
|
|
20240115,161300,166598321620,15520,15520,15520,15520,0
|
|
20240115,161200,166598321620,15520,15520,15520,15520,0
|
|
20240115,161100,166598321620,15520,15520,15520,15520,55826
|
|
20240115,161000,166598321620,15520,15520,15520,15520,0
|
|
20240115,160900,166598321620,15520,15520,15520,15520,0
|
|
20240115,160800,166598321620,15520,15520,15520,15520,0
|
|
20240115,160700,166598321620,15520,15520,15520,15520,0
|
|
20240115,160600,166598321620,15520,15520,15520,15520,0
|
|
20240115,160500,166598321620,15520,15520,15520,15520,0
|
|
20240115,160400,166598321620,15520,15520,15520,15520,0
|
|
20240115,160300,166598321620,15520,15520,15520,15520,0
|
|
20240115,160200,166598321620,15520,15520,15520,15520,0
|
|
20240115,160100,166598321620,15520,15520,15520,15520,0
|
|
20240115,160000,166598321620,15520,15520,15520,15520,0
|
|
20240115,155900,166598321620,15520,15520,15520,15520,0
|
|
20240115,155800,166598321620,15520,15520,15520,15520,0
|
|
20240115,155700,166598321620,15520,15520,15520,15520,0
|
|
20240115,155600,166598321620,15520,15520,15520,15520,0
|
|
20240115,155500,166598321620,15520,15520,15520,15520,0
|
|
20240115,155400,166598321620,15520,15520,15520,15520,0
|
|
20240115,155300,166598321620,15520,15520,15520,15520,0
|
|
20240115,155200,166598321620,15520,15520,15520,15520,0
|
|
20240115,155100,166598321620,15520,15520,15520,15520,0
|
|
20240115,155000,166598321620,15520,15520,15520,15520,0
|
|
20240115,154900,166598321620,15520,15520,15520,15520,0
|
|
20240115,154800,166598321620,15520,15520,15520,15520,0
|
|
20240115,154700,166598321620,15520,15520,15520,15520,0
|
|
20240115,154600,166598321620,15520,15520,15520,15520,0
|
|
20240115,154500,166598321620,15520,15520,15520,15520,0
|
|
20240115,154400,166598321620,15520,15520,15520,15520,0
|
|
20240115,154300,166598321620,15520,15520,15520,15520,0
|
|
20240115,154200,166598321620,15520,15520,15520,15520,0
|
|
20240115,154100,166598321620,15520,15520,15520,15520,55826
|
|
20240115,154000,166598321620,15520,15520,15520,15520,0
|
|
20240115,153900,166598321620,15520,15520,15520,15520,0
|
|
20240115,153800,166598321620,15520,15520,15520,15520,0
|
|
20240115,153700,166598321620,15520,15520,15520,15520,0
|
|
20240115,153600,166598321620,15520,15520,15520,15520,0
|
|
20240115,153500,166598321620,15520,15520,15520,15520,0
|
|
20240115,153400,166598321620,15520,15520,15520,15520,0
|
|
20240115,153300,166598321620,15520,15520,15520,15520,0
|
|
20240115,153200,166598321620,15520,15520,15520,15520,0
|
|
20240115,153100,166598321620,15520,15520,15520,15520,0
|
|
20240115,153000,166598321620,15520,15520,15520,15520,55826
|
|
20240115,152900,165731902100,15520,15520,15520,15520,0
|
|
20240115,152800,165731902100,15520,15520,15520,15520,0
|
|
20240115,152700,165731902100,15520,15520,15520,15520,0
|
|
20240115,152600,165731902100,15520,15520,15520,15520,0
|
|
20240115,152500,165731902100,15520,15520,15520,15520,0
|
|
20240115,152400,165731902100,15520,15520,15520,15520,0
|
|
20240115,152300,165731902100,15520,15520,15520,15520,0
|
|
20240115,152200,165731902100,15520,15520,15520,15520,0
|
|
20240115,152100,165731902100,15520,15520,15520,15520,0
|
|
20240115,152000,165731902100,15520,15520,15520,15520,0
|
|
20240115,151900,165731902100,15520,15520,15530,15500,28499
|
|
20240115,151800,165289740670,15510,15560,15580,15510,23572
|
|
20240115,151700,164923568530,15560,15610,15620,15560,33577
|
|
20240115,151600,164399968850,15610,15600,15620,15600,9825
|
|
20240115,151500,164246578580,15600,15610,15620,15600,10016
|
|
20240115,151400,164090227650,15620,15630,15650,15610,4747
|
|
20240115,151300,164016081640,15620,15660,15670,15620,12759
|
|
20240115,151200,163816576620,15670,15630,15670,15630,3474
|
|
20240115,151100,163762200980,15630,15640,15650,15630,3897
|
|
20240115,151000,163701264730,15640,15640,15660,15630,6737
|
|
20240115,150900,163595889650,15640,15640,15660,15610,5445
|
|
20240115,150800,163510767450,15640,15610,15640,15610,6000
|
|
20240115,150700,163417000010,15620,15630,15630,15600,11857
|
|
20240115,150600,163231916220,15620,15630,15630,15610,8472
|
|
20240115,150500,163099594160,15630,15650,15660,15620,7468
|
|
20240115,150400,162982838390,15650,15650,15660,15640,5771
|
|
20240115,150300,162892534070,15650,15660,15680,15640,3156
|
|
20240115,150200,162843126620,15660,15650,15690,15640,4350
|
|
20240115,150100,162775029610,15650,15690,15690,15630,3915
|
|
20240115,150000,162713750270,15690,15710,15730,15670,5882
|
|
20240115,145900,162621344670,15720,15670,15730,15650,3836
|
|
20240115,145800,162561124820,15670,15670,15720,15610,9410
|
|
20240115,145700,162413812680,15630,15670,15670,15620,4372
|
|
20240115,145600,162345369090,15670,15600,15680,15600,11140
|
|
20240115,145500,162171080190,15590,15620,15630,15590,8534
|
|
20240115,145400,162037901960,15620,15630,15640,15620,3734
|
|
20240115,145300,161979533650,15640,15640,15650,15630,3471
|
|
20240115,145200,161925226540,15640,15630,15670,15620,4175
|
|
20240115,145100,161859883300,15630,15570,15650,15550,16616
|
|
20240115,145000,161601140510,15570,15660,15670,15560,25724
|
|
20240115,144900,161199505740,15670,15670,15680,15660,3386
|
|
20240115,144800,161146441930,15680,15660,15680,15640,10289
|
|
20240115,144700,160985357360,15660,15700,15700,15650,9896
|
|
20240115,144600,160830283120,15700,15730,15730,15700,6375
|
|
20240115,144500,160730139540,15730,15740,15750,15720,3870
|
|
20240115,144400,160669226220,15750,15770,15770,15750,2282
|
|
20240115,144300,160633267040,15770,15800,15810,15760,2749
|
|
20240115,144200,160589859310,15750,15800,15820,15740,3705
|
|
20240115,144100,160531348120,15790,15860,15870,15790,5648
|
|
20240115,144000,160441953170,15850,15770,15850,15760,8895
|
|
20240115,143900,160301352580,15760,15690,15770,15690,6383
|
|
20240115,143800,160201027740,15680,15700,15720,15680,6356
|
|
20240115,143700,160101268940,15700,15680,15700,15670,4041
|
|
20240115,143600,160037857720,15670,15710,15710,15670,6992
|
|
20240115,143500,159928203910,15710,15730,15730,15700,2362
|
|
20240115,143400,159891082310,15730,15680,15740,15670,3616
|
|
20240115,143300,159834272880,15670,15730,15740,15650,6884
|
|
20240115,143200,159726322150,15700,15660,15790,15660,8300
|
|
20240115,143100,159596050120,15670,15690,15690,15650,6558
|
|
20240115,143000,159493282340,15690,15810,15810,15650,13609
|
|
20240115,142900,159279014340,15800,15800,15830,15800,3073
|
|
20240115,142800,159230426310,15810,15850,15850,15800,10893
|
|
20240115,142700,159058233840,15860,15840,15880,15840,6495
|
|
20240115,142600,158955241750,15840,15800,15860,15790,4608
|
|
20240115,142500,158882319050,15790,15810,15820,15790,5648
|
|
20240115,142400,158793089730,15810,15860,15860,15780,6528
|
|
20240115,142300,158689980660,15780,15890,15920,15780,10518
|
|
20240115,142200,158523036240,15900,15900,15960,15860,27838
|
|
20240115,142100,158079946230,15900,15680,15930,15680,26885
|
|
20240115,142000,157653704810,15680,15640,15680,15630,5012
|
|
20240115,141900,157575266110,15630,15640,15640,15630,1779
|
|
20240115,141800,157547452320,15630,15640,15640,15630,1252
|
|
20240115,141700,157527877520,15640,15630,15640,15620,2611
|
|
20240115,141600,157487057440,15630,15640,15640,15610,3755
|
|
20240115,141500,157428371600,15640,15620,15670,15620,4523
|
|
20240115,141400,157357688250,15620,15690,15700,15610,10476
|
|
20240115,141300,157193581300,15690,15680,15700,15680,5597
|
|
20240115,141200,157105791590,15680,15640,15680,15640,3553
|
|
20240115,141100,157050146120,15630,15590,15650,15590,7427
|
|
20240115,141000,156934171160,15590,15580,15600,15580,4337
|
|
20240115,140900,156866568800,15580,15580,15620,15560,7587
|
|
20240115,140800,156748347210,15580,15580,15600,15530,13075
|
|
20240115,140700,156544914390,15580,15510,15590,15510,28481
|
|
20240115,140600,156101958330,15520,15600,15610,15510,21380
|
|
20240115,140500,155769159910,15600,15730,15750,15600,30053
|
|
20240115,140400,155298678380,15750,15770,15770,15730,2776
|
|
20240115,140300,155254961360,15770,15770,15790,15760,4313
|
|
20240115,140200,155186949740,15790,15740,15790,15700,18329
|
|
20240115,140100,154898611530,15740,15770,15770,15720,5515
|
|
20240115,140000,154811775630,15770,15780,15780,15750,7297
|
|
20240115,135900,154696740830,15780,15800,15800,15780,3271
|
|
20240115,135800,154645099200,15800,15800,15800,15770,2906
|
|
20240115,135700,154599217330,15770,15830,15830,15770,4344
|
|
20240115,135600,154530567480,15830,15830,15830,15800,1417
|
|
20240115,135500,154508163450,15830,15830,15840,15800,2788
|
|
20240115,135400,154464038540,15830,15830,15850,15830,4578
|
|
20240115,135300,154391563550,15830,15790,15840,15790,6768
|
|
20240115,135200,154284570110,15790,15720,15790,15710,5126
|
|
20240115,135100,154203862620,15730,15770,15770,15720,5678
|
|
20240115,135000,154114511430,15770,15770,15770,15750,2073
|
|
20240115,134900,154081842330,15770,15770,15780,15750,5187
|
|
20240115,134800,154000091610,15770,15780,15790,15760,3442
|
|
20240115,134700,153945810890,15780,15800,15810,15770,4062
|
|
20240115,134600,153881653840,15800,15820,15820,15780,5701
|
|
20240115,134500,153791557790,15820,15820,15840,15800,2150
|
|
20240115,134400,153757541930,15820,15790,15830,15790,2825
|
|
20240115,134300,153712852020,15800,15800,15830,15770,2204
|
|
20240115,134200,153678069080,15800,15840,15860,15800,2430
|
|
20240115,134100,153639608810,15840,15860,15870,15830,3437
|
|
20240115,134000,153585107890,15860,15850,15870,15850,4463
|
|
20240115,133900,153514338150,15860,15810,15860,15800,9167
|
|
20240115,133800,153369196760,15810,15780,15810,15770,3942
|
|
20240115,133700,153306913980,15800,15730,15800,15720,6320
|
|
20240115,133600,153207369750,15720,15700,15740,15680,8864
|
|
20240115,133500,153068221020,15700,15740,15740,15690,20376
|
|
20240115,133400,152748139050,15740,15730,15810,15700,10562
|
|
20240115,133300,152581940660,15730,15790,15790,15720,13418
|
|
20240115,133200,152370687530,15780,15810,15860,15770,9585
|
|
20240115,133100,152219234530,15850,15860,15870,15810,5717
|
|
20240115,133000,152128619360,15860,15850,15870,15840,2978
|
|
20240115,132900,152081395870,15860,15860,15880,15850,6045
|
|
20240115,132800,151985480610,15850,15810,15850,15810,2558
|
|
20240115,132700,151944992870,15810,15780,15880,15770,6612
|
|
20240115,132600,151840460890,15770,15790,15800,15730,16953
|
|
20240115,132500,151573322180,15790,15880,15880,15790,23764
|
|
20240115,132400,151197300300,15880,15870,15900,15870,3647
|
|
20240115,132300,151139371920,15870,15860,15870,15850,4321
|
|
20240115,132200,151070832910,15860,15870,15880,15860,6142
|
|
20240115,132100,150973363940,15880,15930,15930,15870,12000
|
|
20240115,132000,150782666330,15940,15920,15940,15920,5138
|
|
20240115,131900,150700860150,15920,15930,15940,15920,5445
|
|
20240115,131800,150614147980,15930,15970,15970,15930,7542
|
|
20240115,131700,150493875120,15970,15960,15980,15950,6978
|
|
20240115,131600,150382486420,15960,15970,15980,15950,2336
|
|
20240115,131500,150345189570,15970,15930,15970,15930,3923
|
|
20240115,131400,150282671260,15930,15920,15950,15920,2536
|
|
20240115,131300,150242286980,15920,15880,16000,15880,3221
|
|
20240115,131200,150191004970,15870,16010,16060,15860,27640
|
|
20240115,131100,149750879260,16000,16050,16050,15990,4422
|
|
20240115,131000,149680131780,16000,16000,16050,15990,2191
|
|
20240115,130900,149645083330,16000,15980,16050,15970,4498
|
|
20240115,130800,149573167400,15980,16050,16070,15980,6984
|
|
20240115,130700,149461357700,16050,16060,16070,16050,1569
|
|
20240115,130600,149436166850,16060,16130,16140,16050,10038
|
|
20240115,130500,149274459170,16140,16150,16150,16130,2321
|
|
20240115,130400,149236979690,16150,16160,16170,16130,8471
|
|
20240115,130300,149100147100,16160,16130,16170,16120,7370
|
|
20240115,130200,148981158270,16130,16120,16140,16110,6156
|
|
20240115,130100,148881897810,16120,16140,16140,16110,4167
|
|
20240115,130000,148814677470,16140,16100,16150,16080,6951
|
|
20240115,125900,148702503180,16100,16020,16140,16020,13234
|
|
20240115,125800,148489601090,16020,15920,16080,15920,8228
|
|
20240115,125700,148358094820,15920,15940,15950,15920,12373
|
|
20240115,125600,148160990240,15950,15980,15980,15940,12249
|
|
20240115,125500,147965462550,15980,15960,16010,15950,4049
|
|
20240115,125400,147900783630,15960,16060,16070,15950,27262
|
|
20240115,125300,147464599010,16060,16090,16090,16050,5137
|
|
20240115,125200,147382098170,16090,16100,16110,16070,2421
|
|
20240115,125100,147343139350,16110,16120,16120,16070,317
|
|
20240115,125000,147338035780,16120,16060,16130,16060,4992
|
|
20240115,124900,147257686850,16060,16060,16070,16050,2089
|
|
20240115,124800,147224141120,16060,16040,16100,16030,5146
|
|
20240115,124700,147141477170,16040,16060,16060,16040,3838
|
|
20240115,124600,147079872630,16070,16090,16090,16060,2983
|
|
20240115,124500,147031925380,16070,16070,16100,16070,3323
|
|
20240115,124400,146978513220,16070,16050,16100,16050,7057
|
|
20240115,124300,146865115050,16070,16090,16090,16050,4109
|
|
20240115,124200,146799107830,16090,16110,16110,16070,2611
|
|
20240115,124100,146757126240,16120,16120,16120,16090,836
|
|
20240115,124000,146743667580,16120,16100,16120,16090,1909
|
|
20240115,123900,146712929950,16100,16120,16140,16100,1635
|
|
20240115,123800,146686576450,16140,16110,16180,16070,4926
|
|
20240115,123700,146607121490,16070,16050,16120,16050,2798
|
|
20240115,123600,146562098360,16050,16060,16090,16030,7603
|
|
20240115,123500,146439998070,16030,16060,16080,16030,7066
|
|
20240115,123400,146326583930,16060,16070,16090,16060,2457
|
|
20240115,123300,146287095390,16070,16110,16110,16070,3959
|
|
20240115,123200,146223386290,16100,16090,16120,16060,2195
|
|
20240115,123100,146188094180,16080,16180,16180,16000,13807
|
|
20240115,123000,145965979180,16180,16210,16210,16120,8119
|
|
20240115,122900,145834705570,16210,16190,16290,16170,26759
|
|
20240115,122800,145400651700,16170,16100,16210,16100,12388
|
|
20240115,122700,145200302410,16100,16040,16110,16030,5813
|
|
20240115,122600,145106814500,16040,16000,16040,15990,4207
|
|
20240115,122500,145039400830,15990,16000,16030,15970,7052
|
|
20240115,122400,144926644670,15980,16030,16030,15980,3421
|
|
20240115,122300,144871882360,16030,16040,16050,16010,1926
|
|
20240115,122200,144841008790,16050,16030,16070,16030,1236
|
|
20240115,122100,144821171830,16030,15960,16030,15960,9300
|
|
20240115,122000,144672548300,15960,15990,15990,15950,8117
|
|
20240115,121900,144542909740,15980,15990,16000,15980,2218
|
|
20240115,121800,144507458690,15990,16000,16000,15980,3895
|
|
20240115,121700,144445166740,16000,16020,16050,15990,7213
|
|
20240115,121600,144329650670,16020,16050,16070,16010,3440
|
|
20240115,121500,144274455970,16050,16020,16060,15990,3437
|
|
20240115,121400,144219413790,16020,16030,16060,16000,6437
|
|
20240115,121300,144116280390,16030,16040,16040,16020,2701
|
|
20240115,121200,144072974410,16040,16070,16070,16040,2200
|
|
20240115,121100,144037660900,16070,16080,16100,16050,2536
|
|
20240115,121000,143996902230,16050,15960,16100,15940,8238
|
|
20240115,120900,143865114120,15950,16020,16020,15950,16171
|
|
20240115,120800,143606431940,16020,16050,16060,16020,10407
|
|
20240115,120700,143439580300,16050,16070,16070,16050,6772
|
|
20240115,120600,143330878810,16050,16090,16120,16050,5244
|
|
20240115,120500,143246612420,16090,16070,16130,16070,2345
|
|
20240115,120400,143208842210,16070,16100,16110,16060,8931
|
|
20240115,120300,143065200260,16110,16130,16140,16100,4625
|
|
20240115,120200,142990618160,16130,16160,16160,16120,1721
|
|
20240115,120100,142962858670,16150,16120,16160,16120,2558
|
|
20240115,120000,142921560990,16160,16130,16160,16100,4505
|
|
20240115,115900,142848980630,16130,16110,16170,16090,7277
|
|
20240115,115800,142731805890,16110,16210,16210,16110,14489
|
|
20240115,115700,142497797530,16210,16200,16220,16180,3021
|
|
20240115,115600,142448857930,16200,16190,16200,16160,3083
|
|
20240115,115500,142398974870,16190,16170,16220,16130,10142
|
|
20240115,115400,142235010640,16160,16210,16220,16150,4707
|
|
20240115,115300,142158853980,16210,16300,16300,16170,9980
|
|
20240115,115200,141996923190,16290,16340,16340,16230,18768
|
|
20240115,115100,141690996970,16340,16210,16370,16210,24237
|
|
20240115,115000,141296060140,16220,16180,16230,16180,3671
|
|
20240115,114900,141236533190,16180,16150,16230,16140,7482
|
|
20240115,114800,141115433330,16150,16160,16180,16110,1844
|
|
20240115,114700,141085646690,16160,16080,16190,16050,6028
|
|
20240115,114600,140988643260,16090,16180,16190,16090,11718
|
|
20240115,114500,140799655250,16180,16150,16190,16120,5540
|
|
20240115,114400,140710244760,16160,16270,16270,16160,8963
|
|
20240115,114300,140564764920,16250,16160,16270,16130,3798
|
|
20240115,114200,140503190140,16160,16210,16260,16110,4419
|
|
20240115,114100,140431629370,16210,16100,16240,16090,10893
|
|
20240115,114000,140255389830,16100,16100,16110,16090,4084
|
|
20240115,113900,140189642290,16100,16080,16120,16070,5895
|
|
20240115,113800,140094726640,16080,16120,16120,16070,8324
|
|
20240115,113700,139960775030,16120,16150,16160,16110,5944
|
|
20240115,113600,139864905210,16160,16110,16200,16110,4851
|
|
20240115,113500,139786550600,16110,16230,16240,16090,11642
|
|
20240115,113400,139598493950,16230,16130,16240,16070,10423
|
|
20240115,113300,139430092870,16140,16300,16300,16140,14122
|
|
20240115,113200,139200872150,16290,16270,16400,16250,61254
|
|
20240115,113100,138199434240,16270,16100,16310,16100,45525
|
|
20240115,113000,137460504170,16120,16120,16130,16010,10582
|
|
20240115,112900,137290290760,16120,16090,16160,16080,22122
|
|
20240115,112800,136933516940,16090,16000,16090,16000,9363
|
|
20240115,112700,136783272290,16000,16020,16020,15950,11227
|
|
20240115,112600,136603630170,16020,16060,16080,15950,9793
|
|
20240115,112500,136446551150,16060,16060,16090,16050,15506
|
|
20240115,112400,136197317770,16050,15820,16070,15820,21919
|
|
20240115,112300,135847573470,15830,15870,15880,15820,3172
|
|
20240115,112200,135797340500,15870,15860,15890,15820,3718
|
|
20240115,112100,135738336170,15860,15710,15860,15710,7904
|
|
20240115,112000,135613893130,15720,15900,15900,15670,30251
|
|
20240115,111900,135137101510,15900,15870,15900,15850,7970
|
|
20240115,111800,135010606870,15880,15900,15900,15870,2771
|
|
20240115,111700,134966579050,15900,15910,15950,15890,5535
|
|
20240115,111600,134878431400,15950,15890,15950,15850,6843
|
|
20240115,111500,134769716110,15870,15910,15910,15850,3549
|
|
20240115,111400,134713380640,15910,15880,15990,15880,4349
|
|
20240115,111300,134644152290,15860,15860,15910,15800,12403
|
|
20240115,111200,134447781320,15860,15980,15990,15850,14033
|
|
20240115,111100,134224317350,15980,15990,16010,15970,3981
|
|
20240115,111000,134160635200,15990,15960,16000,15940,5051
|
|
20240115,110900,134079971990,15970,15870,15980,15860,10464
|
|
20240115,110800,133913576760,15870,15910,15920,15860,13010
|
|
20240115,110700,133706859610,15920,16010,16010,15910,15391
|
|
20240115,110600,133461389730,16010,16080,16080,16010,5467
|
|
20240115,110500,133373626890,16070,16000,16090,16000,6433
|
|
20240115,110400,133270550300,16000,16040,16090,15980,7084
|
|
20240115,110300,133157052220,15990,16130,16130,15990,11492
|
|
20240115,110200,132972534020,16130,16090,16160,16090,21254
|
|
20240115,110100,132629636550,16110,15950,16110,15950,14402
|
|
20240115,110000,132398263360,15950,16040,16040,15920,19427
|
|
20240115,105900,132087896500,16030,16080,16090,16030,20230
|
|
20240115,105800,131763093640,16070,16050,16110,16050,25596
|
|
20240115,105700,131351690400,16050,15910,16080,15880,36825
|
|
20240115,105600,130762471400,15910,15820,15930,15810,8009
|
|
20240115,105500,130635569820,15810,15940,15950,15810,29985
|
|
20240115,105400,130159509850,15940,15810,15950,15810,38245
|
|
20240115,105300,129551381090,15810,15670,15920,15600,38120
|
|
20240115,105200,128952650100,15670,15600,15680,15600,34278
|
|
20240115,105100,128417363900,15560,15560,15560,15560,0
|
|
20240115,105000,128417363900,15560,15620,15640,15560,30594
|
|
20240115,104900,127940585370,15620,15770,15770,15610,49908
|
|
20240115,104800,127159374370,15770,15830,15830,15560,74797
|
|
20240115,104700,125987253380,15830,15940,15940,15820,27347
|
|
20240115,104600,125552465520,15940,15860,15940,15850,38763
|
|
20240115,104500,124936205270,15860,15720,15860,15710,28191
|
|
20240115,104400,124491441760,15720,16060,16060,15640,109250
|
|
20240115,104300,122760013210,16060,16060,16110,16040,10447
|
|
20240115,104200,122592121210,16120,16010,16140,16010,20478
|
|
20240115,104100,122263907160,16010,16160,16160,16010,46390
|
|
20240115,104000,121517883320,16170,16250,16270,16140,19113
|
|
20240115,103900,121208709660,16270,16310,16350,16250,16233
|
|
20240115,103800,120944076690,16310,16270,16330,16270,7939
|
|
20240115,103700,120814663470,16270,16160,16290,16150,9125
|
|
20240115,103600,120666843850,16160,16120,16190,16120,13114
|
|
20240115,103500,120454924550,16120,16200,16210,16120,29721
|
|
20240115,103400,119974681000,16210,16230,16290,16200,15255
|
|
20240115,103300,119727165560,16240,16260,16290,16220,9448
|
|
20240115,103200,119573631370,16290,16220,16330,16210,12503
|
|
20240115,103100,119370271070,16220,16190,16290,16150,31341
|
|
20240115,103000,118863187150,16200,16370,16380,16180,26293
|
|
20240115,102900,118435485130,16370,16410,16430,16370,14323
|
|
20240115,102800,118200611430,16410,16400,16480,16360,33450
|
|
20240115,102700,117651022530,16400,16320,16420,16310,13659
|
|
20240115,102600,117427670930,16330,16260,16430,16240,17932
|
|
20240115,102500,117134853900,16250,16280,16300,16200,18667
|
|
20240115,102400,116831534250,16290,16160,16310,16160,18860
|
|
20240115,102300,116525433940,16170,16270,16270,16160,32160
|
|
20240115,102200,116004000470,16270,16180,16270,16160,22887
|
|
20240115,102100,115632605150,16180,16140,16270,16120,43535
|
|
20240115,102000,114928180900,16140,16420,16430,16060,110267
|
|
20240115,101900,113140287250,16430,16430,16460,16400,31232
|
|
20240115,101800,112627170530,16410,16370,16460,16340,68581
|
|
20240115,101700,111502563240,16360,16680,16690,16300,102078
|
|
20240115,101600,109818491930,16680,16690,16730,16680,17206
|
|
20240115,101500,109531363860,16700,16760,16760,16680,34864
|
|
20240115,101400,108948696680,16750,16840,16850,16750,11776
|
|
20240115,101300,108750704980,16850,16760,16880,16760,20990
|
|
20240115,101200,108397556340,16760,16720,16820,16710,17536
|
|
20240115,101100,108103801550,16720,16730,16750,16720,16056
|
|
20240115,101000,107835246890,16730,16810,16810,16720,32559
|
|
20240115,100900,107289280260,16850,16790,16880,16790,13891
|
|
20240115,100800,107055734530,16790,16810,16870,16770,23487
|
|
20240115,100700,106661166660,16790,16780,16860,16730,21952
|
|
20240115,100600,106292861070,16800,16960,16970,16750,39623
|
|
20240115,100500,105625470190,16940,16930,17040,16880,31565
|
|
20240115,100400,105089627530,16940,16890,17060,16880,59643
|
|
20240115,100300,104077766170,16890,16730,16950,16720,15851
|
|
20240115,100200,103809955720,16730,16930,16950,16700,45132
|
|
20240115,100100,103048816110,16930,16800,16940,16760,22035
|
|
20240115,100000,102676918440,16760,16710,16850,16690,35605
|
|
20240115,095900,102079885470,16710,16720,16740,16590,87466
|
|
20240115,095800,100622095970,16710,16980,17020,16710,69073
|
|
20240115,095700,99458805060,16980,17060,17120,16980,63391
|
|
20240115,095600,98376847410,17060,16830,17100,16800,89752
|
|
20240115,095500,96848933210,16800,16800,16890,16740,24576
|
|
20240115,095400,96436007020,16820,16730,16830,16700,41978
|
|
20240115,095300,95732675970,16730,16840,16840,16730,46801
|
|
20240115,095200,94947226880,16840,16780,16900,16760,42699
|
|
20240115,095100,94229969690,16780,16670,16810,16620,89741
|
|
20240115,095000,92728921460,16690,17000,17080,16670,130399
|
|
20240115,094900,90527952030,17000,17120,17140,16980,86273
|
|
20240115,094800,89058560290,17110,17100,17200,17100,48980
|
|
20240115,094700,88219322750,17110,17180,17230,17050,67589
|
|
20240115,094600,87063066090,17180,17010,17300,17010,120544
|
|
20240115,094500,84992523790,17010,17060,17170,17000,78478
|
|
20240115,094400,83650554430,17070,17250,17270,16850,231351
|
|
20240115,094300,79697657010,17270,17390,17500,17250,244403
|
|
20240115,094200,75447743960,17390,17400,17450,17110,313875
|
|
20240115,094100,70029381950,17400,17280,17470,17210,351811
|
|
20240115,094000,63928710720,17080,17080,17080,17080,0
|
|
20240115,093900,63928710720,17080,16940,17080,16920,70647
|
|
20240115,093800,62725532160,16950,16670,17000,16660,132706
|
|
20240115,093700,60488493910,16660,16550,16670,16430,122266
|
|
20240115,093600,58464637430,16610,16980,17080,16450,268654
|
|
20240115,093500,53943490590,16980,17050,17080,16690,228480
|
|
20240115,093400,50088427730,17040,16690,17080,16600,308823
|
|
20240115,093300,44869676960,16700,16450,16900,16420,267773
|
|
20240115,093200,40397279670,16500,15930,16500,15890,105792
|
|
20240115,093100,38679961320,15930,15660,16240,15640,54140
|
|
20240115,093000,37821113710,15660,15570,15720,15500,65719
|
|
20240115,092900,36794995750,15530,16190,16320,15250,183884
|
|
20240115,092800,33858730900,16190,16200,16270,16070,131927
|
|
20240115,092700,31724839470,16190,15980,16200,15940,181344
|
|
20240115,092600,28809867300,15970,15740,15990,15660,131751
|
|
20240115,092500,26722689220,15740,15380,15870,15350,78132
|
|
20240115,092400,25497968400,15350,15400,15570,15310,55644
|
|
20240115,092300,24634581460,15410,15220,15410,15210,15487
|
|
20240115,092200,24397834290,15220,15230,15300,15200,20568
|
|
20240115,092100,24084598400,15240,15350,15370,15230,30531
|
|
20240115,092000,23618224830,15330,15290,15370,15260,14614
|
|
20240115,091900,23394545180,15280,15230,15340,15230,19699
|
|
20240115,091800,23093403860,15240,15180,15240,15140,17726
|
|
20240115,091700,22824485610,15140,15300,15330,15140,48951
|
|
20240115,091600,22079262580,15310,15490,15550,15210,62626
|
|
20240115,091500,21112582300,15490,15480,15580,15430,55732
|
|
20240115,091400,20248826170,15480,15470,15510,15350,48358
|
|
20240115,091300,19501925380,15480,15250,15500,15240,44891
|
|
20240115,091200,18811662310,15250,15270,15300,15190,28972
|
|
20240115,091100,18370235150,15280,15210,15420,15210,65314
|
|
20240115,091000,17367213460,15200,15070,15210,15010,47113
|
|
20240115,090900,16658282370,15070,15160,15200,15030,45553
|
|
20240115,090800,15971128600,15180,15320,15330,15060,62910
|
|
20240115,090700,15016218120,15320,15310,15450,15280,92814
|
|
20240115,090600,13591863060,15320,15060,15360,15030,85086
|
|
20240115,090500,12299217410,15060,14970,15090,14920,74432
|
|
20240115,090400,11182306820,14970,15060,15080,14890,123848
|
|
20240115,090300,9330084990,15040,15260,15330,14950,162939
|
|
20240115,090200,6866094160,15270,15740,15740,15220,113921
|
|
20240115,090100,5111545040,15740,15500,15840,15460,133469
|
|
20240115,090000,3018211020,15530,15530,15540,15380,193298
|