747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,212400,2521559100,37250,37250,37250,37250,5981
|
|
20240119,212300,2521559100,37250,37250,37250,37250,0
|
|
20240119,212200,2521559100,37250,37250,37250,37250,0
|
|
20240119,212100,2521559100,37250,37250,37250,37250,0
|
|
20240119,212000,2521559100,37250,37250,37250,37250,0
|
|
20240119,211900,2521559100,37250,37250,37250,37250,0
|
|
20240119,211800,2521559100,37250,37250,37250,37250,0
|
|
20240119,211700,2521559100,37250,37250,37250,37250,0
|
|
20240119,211600,2521559100,37250,37250,37250,37250,0
|
|
20240119,211500,2521559100,37250,37250,37250,37250,0
|
|
20240119,211400,2521559100,37250,37250,37250,37250,0
|
|
20240119,211300,2521559100,37250,37250,37250,37250,0
|
|
20240119,211200,2521559100,37250,37250,37250,37250,0
|
|
20240119,211100,2521559100,37250,37250,37250,37250,0
|
|
20240119,211000,2521559100,37250,37250,37250,37250,0
|
|
20240119,210900,2521559100,37250,37250,37250,37250,0
|
|
20240119,210800,2521559100,37250,37250,37250,37250,0
|
|
20240119,210700,2521559100,37250,37250,37250,37250,0
|
|
20240119,210600,2521559100,37250,37250,37250,37250,0
|
|
20240119,210500,2521559100,37250,37250,37250,37250,0
|
|
20240119,210400,2521559100,37250,37250,37250,37250,0
|
|
20240119,210300,2521559100,37250,37250,37250,37250,0
|
|
20240119,210200,2521559100,37250,37250,37250,37250,0
|
|
20240119,210100,2521559100,37250,37250,37250,37250,0
|
|
20240119,210000,2521559100,37250,37250,37250,37250,0
|
|
20240119,205900,2521559100,37250,37250,37250,37250,0
|
|
20240119,205800,2521559100,37250,37250,37250,37250,0
|
|
20240119,205700,2521559100,37250,37250,37250,37250,0
|
|
20240119,205600,2521559100,37250,37250,37250,37250,0
|
|
20240119,205500,2521559100,37250,37250,37250,37250,0
|
|
20240119,205400,2521559100,37250,37250,37250,37250,5981
|
|
20240119,205300,2521559100,37250,37250,37250,37250,0
|
|
20240119,205200,2521559100,37250,37250,37250,37250,0
|
|
20240119,205100,2521559100,37250,37250,37250,37250,0
|
|
20240119,205000,2521559100,37250,37250,37250,37250,0
|
|
20240119,204900,2521559100,37250,37250,37250,37250,0
|
|
20240119,204800,2521559100,37250,37250,37250,37250,0
|
|
20240119,204700,2521559100,37250,37250,37250,37250,0
|
|
20240119,204600,2521559100,37250,37250,37250,37250,0
|
|
20240119,204500,2521559100,37250,37250,37250,37250,0
|
|
20240119,204400,2521559100,37250,37250,37250,37250,0
|
|
20240119,204300,2521559100,37250,37250,37250,37250,0
|
|
20240119,204200,2521559100,37250,37250,37250,37250,0
|
|
20240119,204100,2521559100,37250,37250,37250,37250,0
|
|
20240119,204000,2521559100,37250,37250,37250,37250,0
|
|
20240119,203900,2521559100,37250,37250,37250,37250,0
|
|
20240119,203800,2521559100,37250,37250,37250,37250,0
|
|
20240119,203700,2521559100,37250,37250,37250,37250,0
|
|
20240119,203600,2521559100,37250,37250,37250,37250,0
|
|
20240119,203500,2521559100,37250,37250,37250,37250,0
|
|
20240119,203400,2521559100,37250,37250,37250,37250,0
|
|
20240119,203300,2521559100,37250,37250,37250,37250,0
|
|
20240119,203200,2521559100,37250,37250,37250,37250,0
|
|
20240119,203100,2521559100,37250,37250,37250,37250,0
|
|
20240119,203000,2521559100,37250,37250,37250,37250,0
|
|
20240119,202900,2521559100,37250,37250,37250,37250,0
|
|
20240119,202800,2521559100,37250,37250,37250,37250,0
|
|
20240119,202700,2521559100,37250,37250,37250,37250,0
|
|
20240119,202600,2521559100,37250,37250,37250,37250,0
|
|
20240119,202500,2521559100,37250,37250,37250,37250,0
|
|
20240119,202400,2521559100,37250,37250,37250,37250,5981
|
|
20240119,202300,2521559100,37250,37250,37250,37250,0
|
|
20240119,202200,2521559100,37250,37250,37250,37250,0
|
|
20240119,202100,2521559100,37250,37250,37250,37250,0
|
|
20240119,202000,2521559100,37250,37250,37250,37250,0
|
|
20240119,201900,2521559100,37250,37250,37250,37250,0
|
|
20240119,201800,2521559100,37250,37250,37250,37250,0
|
|
20240119,201700,2521559100,37250,37250,37250,37250,0
|
|
20240119,201600,2521559100,37250,37250,37250,37250,0
|
|
20240119,201500,2521559100,37250,37250,37250,37250,0
|
|
20240119,201400,2521559100,37250,37250,37250,37250,0
|
|
20240119,201300,2521559100,37250,37250,37250,37250,0
|
|
20240119,201200,2521559100,37250,37250,37250,37250,0
|
|
20240119,201100,2521559100,37250,37250,37250,37250,0
|
|
20240119,201000,2521559100,37250,37250,37250,37250,0
|
|
20240119,200900,2521559100,37250,37250,37250,37250,0
|
|
20240119,200800,2521559100,37250,37250,37250,37250,0
|
|
20240119,200700,2521559100,37250,37250,37250,37250,0
|
|
20240119,200600,2521559100,37250,37250,37250,37250,0
|
|
20240119,200500,2521559100,37250,37250,37250,37250,0
|
|
20240119,200400,2521559100,37250,37250,37250,37250,0
|
|
20240119,200300,2521559100,37250,37250,37250,37250,0
|
|
20240119,200200,2521559100,37250,37250,37250,37250,0
|
|
20240119,200100,2521559100,37250,37250,37250,37250,0
|
|
20240119,200000,2521559100,37250,37250,37250,37250,0
|
|
20240119,195900,2521559100,37250,37250,37250,37250,0
|
|
20240119,195800,2521559100,37250,37250,37250,37250,0
|
|
20240119,195700,2521559100,37250,37250,37250,37250,0
|
|
20240119,195600,2521559100,37250,37250,37250,37250,0
|
|
20240119,195500,2521559100,37250,37250,37250,37250,0
|
|
20240119,195400,2521559100,37250,37250,37250,37250,5981
|
|
20240119,195300,2521559100,37250,37250,37250,37250,0
|
|
20240119,195200,2521559100,37250,37250,37250,37250,0
|
|
20240119,195100,2521559100,37250,37250,37250,37250,0
|
|
20240119,195000,2521559100,37250,37250,37250,37250,0
|
|
20240119,194900,2521559100,37250,37250,37250,37250,0
|
|
20240119,194800,2521559100,37250,37250,37250,37250,0
|
|
20240119,194700,2521559100,37250,37250,37250,37250,0
|
|
20240119,194600,2521559100,37250,37250,37250,37250,0
|
|
20240119,194500,2521559100,37250,37250,37250,37250,0
|
|
20240119,194400,2521559100,37250,37250,37250,37250,0
|
|
20240119,194300,2521559100,37250,37250,37250,37250,0
|
|
20240119,194200,2521559100,37250,37250,37250,37250,0
|
|
20240119,194100,2521559100,37250,37250,37250,37250,0
|
|
20240119,194000,2521559100,37250,37250,37250,37250,0
|
|
20240119,193900,2521559100,37250,37250,37250,37250,0
|
|
20240119,193800,2521559100,37250,37250,37250,37250,0
|
|
20240119,193700,2521559100,37250,37250,37250,37250,0
|
|
20240119,193600,2521559100,37250,37250,37250,37250,0
|
|
20240119,193500,2521559100,37250,37250,37250,37250,0
|
|
20240119,193400,2521559100,37250,37250,37250,37250,0
|
|
20240119,193300,2521559100,37250,37250,37250,37250,0
|
|
20240119,193200,2521559100,37250,37250,37250,37250,0
|
|
20240119,193100,2521559100,37250,37250,37250,37250,0
|
|
20240119,193000,2521559100,37250,37250,37250,37250,0
|
|
20240119,192900,2521559100,37250,37250,37250,37250,0
|
|
20240119,192800,2521559100,37250,37250,37250,37250,0
|
|
20240119,192700,2521559100,37250,37250,37250,37250,0
|
|
20240119,192600,2521559100,37250,37250,37250,37250,0
|
|
20240119,192500,2521559100,37250,37250,37250,37250,0
|
|
20240119,192400,2521559100,37250,37250,37250,37250,5981
|
|
20240119,192300,2521559100,37250,37250,37250,37250,0
|
|
20240119,192200,2521559100,37250,37250,37250,37250,0
|
|
20240119,192100,2521559100,37250,37250,37250,37250,0
|
|
20240119,192000,2521559100,37250,37250,37250,37250,0
|
|
20240119,191900,2521559100,37250,37250,37250,37250,0
|
|
20240119,191800,2521559100,37250,37250,37250,37250,0
|
|
20240119,191700,2521559100,37250,37250,37250,37250,0
|
|
20240119,191600,2521559100,37250,37250,37250,37250,0
|
|
20240119,191500,2521559100,37250,37250,37250,37250,0
|
|
20240119,191400,2521559100,37250,37250,37250,37250,0
|
|
20240119,191300,2521559100,37250,37250,37250,37250,0
|
|
20240119,191200,2521559100,37250,37250,37250,37250,0
|
|
20240119,191100,2521559100,37250,37250,37250,37250,0
|
|
20240119,191000,2521559100,37250,37250,37250,37250,0
|
|
20240119,190900,2521559100,37250,37250,37250,37250,0
|
|
20240119,190800,2521559100,37250,37250,37250,37250,0
|
|
20240119,190700,2521559100,37250,37250,37250,37250,0
|
|
20240119,190600,2521559100,37250,37250,37250,37250,0
|
|
20240119,190500,2521559100,37250,37250,37250,37250,0
|
|
20240119,190400,2521559100,37250,37250,37250,37250,0
|
|
20240119,190300,2521559100,37250,37250,37250,37250,0
|
|
20240119,190200,2521559100,37250,37250,37250,37250,0
|
|
20240119,190100,2521559100,37250,37250,37250,37250,0
|
|
20240119,190000,2521559100,37250,37250,37250,37250,0
|
|
20240119,185900,2521559100,37250,37250,37250,37250,0
|
|
20240119,185800,2521559100,37250,37250,37250,37250,0
|
|
20240119,185700,2521559100,37250,37250,37250,37250,0
|
|
20240119,185600,2521559100,37250,37250,37250,37250,0
|
|
20240119,185500,2521559100,37250,37250,37250,37250,0
|
|
20240119,185400,2521559100,37250,37250,37250,37250,5981
|
|
20240119,185300,2521559100,37250,37250,37250,37250,0
|
|
20240119,185200,2521559100,37250,37250,37250,37250,0
|
|
20240119,185100,2521559100,37250,37250,37250,37250,0
|
|
20240119,185000,2521559100,37250,37250,37250,37250,0
|
|
20240119,184900,2521559100,37250,37250,37250,37250,0
|
|
20240119,184800,2521559100,37250,37250,37250,37250,0
|
|
20240119,184700,2521559100,37250,37250,37250,37250,0
|
|
20240119,184600,2521559100,37250,37250,37250,37250,0
|
|
20240119,184500,2521559100,37250,37250,37250,37250,0
|
|
20240119,184400,2521559100,37250,37250,37250,37250,0
|
|
20240119,184300,2521559100,37250,37250,37250,37250,0
|
|
20240119,184200,2521559100,37250,37250,37250,37250,0
|
|
20240119,184100,2521559100,37250,37250,37250,37250,0
|
|
20240119,184000,2521559100,37250,37250,37250,37250,0
|
|
20240119,183900,2521559100,37250,37250,37250,37250,0
|
|
20240119,183800,2521559100,37250,37250,37250,37250,0
|
|
20240119,183700,2521559100,37250,37250,37250,37250,0
|
|
20240119,183600,2521559100,37250,37250,37250,37250,0
|
|
20240119,183500,2521559100,37250,37250,37250,37250,0
|
|
20240119,183400,2521559100,37250,37250,37250,37250,0
|
|
20240119,183300,2521559100,37250,37250,37250,37250,0
|
|
20240119,183200,2521559100,37250,37250,37250,37250,0
|
|
20240119,183100,2521559100,37250,37250,37250,37250,0
|
|
20240119,183000,2521559100,37250,37250,37250,37250,0
|
|
20240119,182900,2521559100,37250,37250,37250,37250,0
|
|
20240119,182800,2521559100,37250,37250,37250,37250,0
|
|
20240119,182700,2521559100,37250,37250,37250,37250,0
|
|
20240119,182600,2521559100,37250,37250,37250,37250,0
|
|
20240119,182500,2521559100,37250,37250,37250,37250,0
|
|
20240119,182400,2521559100,37250,37250,37250,37250,5981
|
|
20240119,182300,2521559100,37250,37250,37250,37250,0
|
|
20240119,182200,2521559100,37250,37250,37250,37250,0
|
|
20240119,182100,2521559100,37250,37250,37250,37250,0
|
|
20240119,182000,2521559100,37250,37250,37250,37250,0
|
|
20240119,181900,2521559100,37250,37250,37250,37250,0
|
|
20240119,181800,2521559100,37250,37250,37250,37250,0
|
|
20240119,181700,2521559100,37250,37250,37250,37250,0
|
|
20240119,181600,2521559100,37250,37250,37250,37250,0
|
|
20240119,181500,2521559100,37250,37250,37250,37250,0
|
|
20240119,181400,2521559100,37250,37250,37250,37250,0
|
|
20240119,181300,2521559100,37250,37250,37250,37250,0
|
|
20240119,181200,2521559100,37250,37250,37250,37250,0
|
|
20240119,181100,2521559100,37250,37250,37250,37250,0
|
|
20240119,181000,2521559100,37250,37250,37250,37250,0
|
|
20240119,180900,2521559100,37250,37250,37250,37250,0
|
|
20240119,180800,2521559100,37250,37250,37250,37250,0
|
|
20240119,180700,2521559100,37250,37250,37250,37250,0
|
|
20240119,180600,2521559100,37250,37250,37250,37250,0
|
|
20240119,180500,2521559100,37250,37250,37250,37250,0
|
|
20240119,180400,2521559100,37250,37250,37250,37250,0
|
|
20240119,180300,2521559100,37250,37250,37250,37250,0
|
|
20240119,180200,2521559100,37250,37250,37250,37250,0
|
|
20240119,180100,2521559100,37250,37250,37250,37250,0
|
|
20240119,180000,2521559100,37250,37250,37250,37250,0
|
|
20240119,175900,2521559100,37250,37250,37250,37250,0
|
|
20240119,175800,2521559100,37250,37250,37250,37250,0
|
|
20240119,175700,2521559100,37250,37250,37250,37250,0
|
|
20240119,175600,2521559100,37250,37250,37250,37250,0
|
|
20240119,175500,2521559100,37250,37250,37250,37250,0
|
|
20240119,175400,2521559100,37250,37250,37250,37250,5981
|
|
20240119,175300,2521559100,37250,37250,37250,37250,0
|
|
20240119,175200,2521559100,37250,37250,37250,37250,0
|
|
20240119,175100,2521559100,37250,37250,37250,37250,0
|
|
20240119,175000,2521559100,37250,37250,37250,37250,0
|
|
20240119,174900,2521559100,37250,37250,37250,37250,0
|
|
20240119,174800,2521559100,37250,37250,37250,37250,0
|
|
20240119,174700,2521559100,37250,37250,37250,37250,0
|
|
20240119,174600,2521559100,37250,37250,37250,37250,0
|
|
20240119,174500,2521559100,37250,37250,37250,37250,0
|
|
20240119,174400,2521559100,37250,37250,37250,37250,0
|
|
20240119,174300,2521559100,37250,37250,37250,37250,0
|
|
20240119,174200,2521559100,37250,37250,37250,37250,0
|
|
20240119,174100,2521559100,37250,37250,37250,37250,0
|
|
20240119,174000,2521559100,37250,37250,37250,37250,0
|
|
20240119,173900,2521559100,37250,37250,37250,37250,0
|
|
20240119,173800,2521559100,37250,37250,37250,37250,0
|
|
20240119,173700,2521559100,37250,37250,37250,37250,0
|
|
20240119,173600,2521559100,37250,37250,37250,37250,0
|
|
20240119,173500,2521559100,37250,37250,37250,37250,0
|
|
20240119,173400,2521559100,37250,37250,37250,37250,0
|
|
20240119,173300,2521559100,37250,37250,37250,37250,0
|
|
20240119,173200,2521559100,37250,37250,37250,37250,0
|
|
20240119,173100,2521559100,37250,37250,37250,37250,0
|
|
20240119,173000,2521559100,37250,37250,37250,37250,0
|
|
20240119,172900,2521559100,37250,37250,37250,37250,0
|
|
20240119,172800,2521559100,37250,37250,37250,37250,0
|
|
20240119,172700,2521559100,37250,37250,37250,37250,0
|
|
20240119,172600,2521559100,37250,37250,37250,37250,0
|
|
20240119,172500,2521559100,37250,37250,37250,37250,0
|
|
20240119,172400,2521559100,37250,37250,37250,37250,5981
|
|
20240119,172300,2521559100,37250,37250,37250,37250,0
|
|
20240119,172200,2521559100,37250,37250,37250,37250,0
|
|
20240119,172100,2521559100,37250,37250,37250,37250,0
|
|
20240119,172000,2521559100,37250,37250,37250,37250,0
|
|
20240119,171900,2521559100,37250,37250,37250,37250,0
|
|
20240119,171800,2521559100,37250,37250,37250,37250,0
|
|
20240119,171700,2521559100,37250,37250,37250,37250,0
|
|
20240119,171600,2521559100,37250,37250,37250,37250,0
|
|
20240119,171500,2521559100,37250,37250,37250,37250,0
|
|
20240119,171400,2521559100,37250,37250,37250,37250,0
|
|
20240119,171300,2521559100,37250,37250,37250,37250,0
|
|
20240119,171200,2521559100,37250,37250,37250,37250,0
|
|
20240119,171100,2521559100,37250,37250,37250,37250,0
|
|
20240119,171000,2521559100,37250,37250,37250,37250,0
|
|
20240119,170900,2521559100,37250,37250,37250,37250,0
|
|
20240119,170800,2521559100,37250,37250,37250,37250,0
|
|
20240119,170700,2521559100,37250,37250,37250,37250,0
|
|
20240119,170600,2521559100,37250,37250,37250,37250,0
|
|
20240119,170500,2521559100,37250,37250,37250,37250,0
|
|
20240119,170400,2521559100,37250,37250,37250,37250,0
|
|
20240119,170300,2521559100,37250,37250,37250,37250,0
|
|
20240119,170200,2521559100,37250,37250,37250,37250,0
|
|
20240119,170100,2521559100,37250,37250,37250,37250,0
|
|
20240119,170000,2521559100,37250,37250,37250,37250,0
|
|
20240119,165900,2521559100,37250,37250,37250,37250,0
|
|
20240119,165800,2521559100,37250,37250,37250,37250,0
|
|
20240119,165700,2521559100,37250,37250,37250,37250,0
|
|
20240119,165600,2521559100,37250,37250,37250,37250,0
|
|
20240119,165500,2521559100,37250,37250,37250,37250,0
|
|
20240119,165400,2521559100,37250,37250,37250,37250,5981
|
|
20240119,165300,2521559100,37250,37250,37250,37250,0
|
|
20240119,165200,2521559100,37250,37250,37250,37250,0
|
|
20240119,165100,2521559100,37250,37250,37250,37250,0
|
|
20240119,165000,2521559100,37250,37250,37250,37250,0
|
|
20240119,164900,2521559100,37250,37250,37250,37250,0
|
|
20240119,164800,2521559100,37250,37250,37250,37250,0
|
|
20240119,164700,2521559100,37250,37250,37250,37250,0
|
|
20240119,164600,2521559100,37250,37250,37250,37250,0
|
|
20240119,164500,2521559100,37250,37250,37250,37250,0
|
|
20240119,164400,2521559100,37250,37250,37250,37250,0
|
|
20240119,164300,2521559100,37250,37250,37250,37250,0
|
|
20240119,164200,2521559100,37250,37250,37250,37250,0
|
|
20240119,164100,2521559100,37250,37250,37250,37250,0
|
|
20240119,164000,2521559100,37250,37250,37250,37250,0
|
|
20240119,163900,2521559100,37250,37250,37250,37250,0
|
|
20240119,163800,2521559100,37250,37250,37250,37250,0
|
|
20240119,163700,2521559100,37250,37250,37250,37250,0
|
|
20240119,163600,2521559100,37250,37250,37250,37250,0
|
|
20240119,163500,2521559100,37250,37250,37250,37250,0
|
|
20240119,163400,2521559100,37250,37250,37250,37250,0
|
|
20240119,163300,2521559100,37250,37250,37250,37250,0
|
|
20240119,163200,2521559100,37250,37250,37250,37250,0
|
|
20240119,163100,2521559100,37250,37250,37250,37250,0
|
|
20240119,163000,2521559100,37250,37250,37250,37250,0
|
|
20240119,162900,2521559100,37250,37250,37250,37250,0
|
|
20240119,162800,2521559100,37250,37250,37250,37250,0
|
|
20240119,162700,2521559100,37250,37250,37250,37250,0
|
|
20240119,162600,2521559100,37250,37250,37250,37250,0
|
|
20240119,162500,2521559100,37250,37250,37250,37250,0
|
|
20240119,162400,2521559100,37250,37250,37250,37250,5981
|
|
20240119,162300,2521559100,37250,37250,37250,37250,0
|
|
20240119,162200,2521559100,37250,37250,37250,37250,0
|
|
20240119,162100,2521559100,37250,37250,37250,37250,0
|
|
20240119,162000,2521559100,37250,37250,37250,37250,0
|
|
20240119,161900,2521559100,37250,37250,37250,37250,0
|
|
20240119,161800,2521559100,37250,37250,37250,37250,0
|
|
20240119,161700,2521559100,37250,37250,37250,37250,0
|
|
20240119,161600,2521559100,37250,37250,37250,37250,0
|
|
20240119,161500,2521559100,37250,37250,37250,37250,0
|
|
20240119,161400,2521559100,37250,37250,37250,37250,0
|
|
20240119,161300,2521559100,37250,37250,37250,37250,0
|
|
20240119,161200,2521559100,37250,37250,37250,37250,0
|
|
20240119,161100,2521559100,37250,37250,37250,37250,0
|
|
20240119,161000,2521559100,37250,37250,37250,37250,0
|
|
20240119,160900,2521559100,37250,37250,37250,37250,0
|
|
20240119,160800,2521559100,37250,37250,37250,37250,0
|
|
20240119,160700,2521559100,37250,37250,37250,37250,0
|
|
20240119,160600,2521559100,37250,37250,37250,37250,0
|
|
20240119,160500,2521559100,37250,37250,37250,37250,0
|
|
20240119,160400,2521559100,37250,37250,37250,37250,0
|
|
20240119,160300,2521559100,37250,37250,37250,37250,0
|
|
20240119,160200,2521559100,37250,37250,37250,37250,0
|
|
20240119,160100,2521559100,37250,37250,37250,37250,0
|
|
20240119,160000,2521559100,37250,37250,37250,37250,0
|
|
20240119,155900,2521559100,37250,37250,37250,37250,0
|
|
20240119,155800,2521559100,37250,37250,37250,37250,0
|
|
20240119,155700,2521559100,37250,37250,37250,37250,0
|
|
20240119,155600,2521559100,37250,37250,37250,37250,0
|
|
20240119,155500,2521559100,37250,37250,37250,37250,0
|
|
20240119,155400,2521559100,37250,37250,37250,37250,5981
|
|
20240119,155300,2521559100,37250,37250,37250,37250,0
|
|
20240119,155200,2521559100,37250,37250,37250,37250,0
|
|
20240119,155100,2521559100,37250,37250,37250,37250,0
|
|
20240119,155000,2521559100,37250,37250,37250,37250,0
|
|
20240119,154900,2521559100,37250,37250,37250,37250,0
|
|
20240119,154800,2521559100,37250,37250,37250,37250,0
|
|
20240119,154700,2521559100,37250,37250,37250,37250,0
|
|
20240119,154600,2521559100,37250,37250,37250,37250,0
|
|
20240119,154500,2521559100,37250,37250,37250,37250,0
|
|
20240119,154400,2521559100,37250,37250,37250,37250,0
|
|
20240119,154300,2521559100,37250,37250,37250,37250,0
|
|
20240119,154200,2521559100,37250,37250,37250,37250,0
|
|
20240119,154100,2521559100,37250,37250,37250,37250,0
|
|
20240119,154000,2521559100,37250,37250,37250,37250,0
|
|
20240119,153900,2521559100,37250,37250,37250,37250,0
|
|
20240119,153800,2521559100,37250,37250,37250,37250,0
|
|
20240119,153700,2521559100,37250,37250,37250,37250,0
|
|
20240119,153600,2521559100,37250,37250,37250,37250,0
|
|
20240119,153500,2521559100,37250,37250,37250,37250,0
|
|
20240119,153400,2521559100,37250,37250,37250,37250,0
|
|
20240119,153300,2521559100,37250,37250,37250,37250,0
|
|
20240119,153200,2521559100,37250,37250,37250,37250,0
|
|
20240119,153100,2521559100,37250,37250,37250,37250,0
|
|
20240119,153000,2521559100,37250,37250,37250,37250,5981
|
|
20240119,152900,2298766850,37450,37450,37450,37450,0
|
|
20240119,152800,2298766850,37450,37450,37450,37450,0
|
|
20240119,152700,2298766850,37450,37450,37450,37450,0
|
|
20240119,152600,2298766850,37450,37450,37450,37450,0
|
|
20240119,152500,2298766850,37450,37450,37450,37450,0
|
|
20240119,152400,2298766850,37450,37450,37450,37450,0
|
|
20240119,152300,2298766850,37450,37450,37450,37450,0
|
|
20240119,152200,2298766850,37450,37450,37450,37450,0
|
|
20240119,152100,2298766850,37450,37450,37450,37450,0
|
|
20240119,152000,2298766850,37450,37450,37450,37450,0
|
|
20240119,151900,2298766850,37450,37450,37450,37400,215
|
|
20240119,151800,2290723050,37450,37450,37450,37400,12
|
|
20240119,151700,2290273700,37450,37450,37450,37400,232
|
|
20240119,151600,2281590300,37450,37400,37450,37400,47
|
|
20240119,151500,2279832000,37400,37400,37400,37400,8
|
|
20240119,151400,2279532800,37400,37350,37400,37350,4
|
|
20240119,151300,2279383250,37400,37450,37450,37400,66
|
|
20240119,151200,2276914200,37450,37450,37450,37450,14
|
|
20240119,151100,2276389900,37450,37450,37450,37400,118
|
|
20240119,151000,2271974750,37450,37450,37450,37400,166
|
|
20240119,150900,2265765600,37450,37400,37450,37400,195
|
|
20240119,150800,2258471600,37400,37400,37400,37400,161
|
|
20240119,150700,2252450200,37400,37400,37450,37400,274
|
|
20240119,150600,2242202050,37400,37400,37400,37350,8
|
|
20240119,150500,2241902900,37400,37400,37400,37350,22
|
|
20240119,150400,2241080300,37400,37400,37400,37400,29
|
|
20240119,150300,2239995700,37400,37400,37400,37400,141
|
|
20240119,150200,2234722300,37400,37400,37400,37400,4
|
|
20240119,150100,2234572700,37400,37350,37400,37350,1722
|
|
20240119,150000,2170255350,37350,37300,37350,37300,130
|
|
20240119,145900,2165401150,37300,37350,37350,37300,159
|
|
20240119,145800,2159463500,37350,37300,37350,37300,15
|
|
20240119,145700,2158903300,37300,37300,37350,37300,111
|
|
20240119,145600,2154757950,37350,37350,37350,37300,227
|
|
20240119,145500,2146280500,37350,37350,37350,37350,289
|
|
20240119,145400,2135486350,37350,37350,37350,37350,16
|
|
20240119,145300,2134888750,37350,37300,37350,37300,19
|
|
20240119,145200,2134179950,37350,37300,37350,37300,14
|
|
20240119,145100,2133657650,37350,37350,37350,37350,1
|
|
20240119,145000,2133620300,37350,37350,37350,37300,54
|
|
20240119,144900,2131604250,37350,37350,37350,37350,0
|
|
20240119,144800,2131604250,37350,37350,37350,37300,189
|
|
20240119,144700,2124546900,37300,37300,37300,37300,0
|
|
20240119,144600,2124546900,37300,37300,37350,37300,92
|
|
20240119,144500,2121114650,37300,37250,37300,37250,897
|
|
20240119,144400,2087656900,37250,37250,37300,37250,23
|
|
20240119,144300,2086800100,37250,37250,37250,37200,682
|
|
20240119,144200,2061396000,37250,37250,37250,37250,26
|
|
20240119,144100,2060427500,37200,37200,37200,37200,5
|
|
20240119,144000,2060241500,37250,37200,37250,37200,24
|
|
20240119,143900,2059348500,37200,37250,37250,37200,17
|
|
20240119,143800,2058715400,37250,37200,37250,37200,4
|
|
20240119,143700,2058566450,37250,37200,37250,37200,70
|
|
20240119,143600,2055962400,37250,37250,37250,37250,2
|
|
20240119,143500,2055887900,37250,37200,37250,37200,16
|
|
20240119,143400,2055292050,37250,37200,37250,37200,35
|
|
20240119,143300,2053989800,37200,37250,37250,37200,20
|
|
20240119,143200,2053245650,37150,37200,37200,37150,20
|
|
20240119,143100,2052501850,37250,37200,37250,37200,6
|
|
20240119,143000,2052278600,37200,37200,37250,37150,27
|
|
20240119,142900,2051274550,37200,37250,37250,37200,5
|
|
20240119,142800,2051088450,37200,37250,37250,37200,20
|
|
20240119,142700,2050343650,37200,37200,37200,37150,17
|
|
20240119,142600,2049711650,37200,37150,37200,37150,23
|
|
20240119,142500,2048856300,37150,37200,37200,37150,2
|
|
20240119,142400,2048781950,37200,37200,37200,37200,15
|
|
20240119,142300,2048223950,37150,37200,37200,37150,225
|
|
20240119,142200,2039854350,37200,37250,37250,37200,311
|
|
20240119,142100,2028284850,37250,37200,37250,37200,51
|
|
20240119,142000,2026387550,37250,37250,37250,37200,873
|
|
20240119,141900,1993908550,37200,37300,37300,37200,2122
|
|
20240119,141800,1914965550,37250,37250,37250,37250,531
|
|
20240119,141700,1895185800,37200,37200,37250,37200,710
|
|
20240119,141600,1868749300,37250,37250,37250,37200,31
|
|
20240119,141500,1867595200,37250,37250,37250,37250,2
|
|
20240119,141400,1867520700,37200,37200,37250,37200,19
|
|
20240119,141300,1866813750,37250,37250,37250,37200,216
|
|
20240119,141200,1858770900,37200,37200,37250,37200,603
|
|
20240119,141100,1836336350,37200,37150,37200,37150,7
|
|
20240119,141000,1836076250,37150,37200,37200,37150,44
|
|
20240119,140900,1834440550,37150,37150,37150,37150,17
|
|
20240119,140800,1833809000,37150,37150,37200,37150,65
|
|
20240119,140700,1831393450,37150,37150,37150,37150,55
|
|
20240119,140600,1829350200,37150,37200,37200,37150,34
|
|
20240119,140500,1828086850,37150,37200,37200,37150,134
|
|
20240119,140400,1823108200,37200,37200,37200,37150,31
|
|
20240119,140300,1821956050,37150,37200,37200,37150,3
|
|
20240119,140200,1821844500,37200,37200,37200,37200,8
|
|
20240119,140100,1821546900,37200,37150,37200,37150,28
|
|
20240119,140000,1820505850,37150,37200,37250,37150,992
|
|
20240119,135900,1783603400,37250,37200,37250,37200,149
|
|
20240119,135800,1778060200,37200,37250,37250,37200,148
|
|
20240119,135700,1772554450,37200,37200,37250,37200,142
|
|
20240119,135600,1767266100,37250,37250,37250,37250,1
|
|
20240119,135500,1767228850,37250,37250,37250,37250,105
|
|
20240119,135400,1763317600,37250,37300,37300,37250,343
|
|
20240119,135300,1750540800,37300,37250,37300,37250,20
|
|
20240119,135200,1749795000,37250,37300,37300,37250,77
|
|
20240119,135100,1746923350,37300,37250,37300,37250,31
|
|
20240119,135000,1745768500,37250,37300,37300,37250,16
|
|
20240119,134900,1745172150,37250,37250,37250,37250,45
|
|
20240119,134800,1743495900,37250,37250,37300,37250,574
|
|
20240119,134700,1722114300,37250,37250,37300,37250,40
|
|
20240119,134600,1720624200,37250,37300,37300,37250,27
|
|
20240119,134500,1719617800,37300,37250,37300,37250,18
|
|
20240119,134400,1718946550,37250,37250,37250,37250,29
|
|
20240119,134300,1717866300,37250,37250,37300,37250,24
|
|
20240119,134200,1716972200,37300,37300,37300,37300,44
|
|
20240119,134100,1715331000,37300,37250,37300,37250,42
|
|
20240119,134000,1713766300,37250,37250,37250,37250,3
|
|
20240119,133900,1713654550,37250,37250,37250,37250,335
|
|
20240119,133800,1701175800,37300,37250,37300,37250,40
|
|
20240119,133700,1699685100,37300,37300,37300,37250,5
|
|
20240119,133600,1699498650,37300,37300,37300,37300,1
|
|
20240119,133500,1699461350,37300,37250,37300,37250,14
|
|
20240119,133400,1698939250,37250,37250,37300,37250,122
|
|
20240119,133300,1694394200,37200,37200,37250,37200,7
|
|
20240119,133200,1694133650,37250,37250,37250,37250,84
|
|
20240119,133100,1691004650,37300,37300,37300,37250,53
|
|
20240119,133000,1689029250,37300,37300,37300,37300,0
|
|
20240119,132900,1689029250,37300,37250,37300,37250,6
|
|
20240119,132800,1688805500,37300,37300,37300,37250,122
|
|
20240119,132700,1684255850,37300,37350,37350,37300,14
|
|
20240119,132600,1683733600,37350,37300,37350,37300,96
|
|
20240119,132500,1680152750,37250,37250,37350,37250,40
|
|
20240119,132400,1678662300,37300,37250,37300,37250,45
|
|
20240119,132300,1676985650,37250,37300,37350,37250,45
|
|
20240119,132200,1675307800,37300,37300,37300,37300,9
|
|
20240119,132100,1674972100,37300,37350,37350,37300,21
|
|
20240119,132000,1674188650,37300,37300,37300,37300,471
|
|
20240119,131900,1656620350,37300,37300,37300,37250,14
|
|
20240119,131800,1656098200,37300,37250,37300,37250,54
|
|
20240119,131700,1654085400,37250,37300,37300,37250,7
|
|
20240119,131600,1653824350,37300,37300,37300,37300,3
|
|
20240119,131500,1653712450,37300,37250,37300,37250,55
|
|
20240119,131400,1651661800,37300,37300,37300,37300,100
|
|
20240119,131300,1647931800,37250,37250,37300,37250,70
|
|
20240119,131200,1645324150,37300,37250,37300,37250,24
|
|
20240119,131100,1644429550,37250,37250,37300,37250,101
|
|
20240119,131000,1640662750,37250,37250,37300,37250,27
|
|
20240119,130900,1639656800,37250,37250,37300,37250,12
|
|
20240119,130800,1639209650,37250,37300,37300,37250,31
|
|
20240119,130700,1638054200,37250,37300,37300,37250,133
|
|
20240119,130600,1633099900,37250,37250,37300,37200,139
|
|
20240119,130500,1627922350,37250,37250,37250,37250,95
|
|
20240119,130400,1624383600,37300,37250,37300,37250,223
|
|
20240119,130300,1616076300,37200,37250,37250,37200,16
|
|
20240119,130200,1615480350,37250,37200,37250,37200,19
|
|
20240119,130100,1614773450,37200,37250,37250,37200,64
|
|
20240119,130000,1612392300,37250,37250,37250,37250,44
|
|
20240119,125900,1610753300,37250,37250,37250,37250,3
|
|
20240119,125800,1610641550,37200,37200,37200,37200,12
|
|
20240119,125700,1610195150,37200,37250,37250,37200,21
|
|
20240119,125600,1609413000,37250,37250,37250,37200,128
|
|
20240119,125500,1604651250,37200,37200,37200,37200,17
|
|
20240119,125400,1604018850,37200,37200,37200,37200,6
|
|
20240119,125300,1603795650,37250,37200,37250,37200,69
|
|
20240119,125200,1601228200,37200,37250,37250,37200,40
|
|
20240119,125100,1599740150,37250,37200,37250,37200,2
|
|
20240119,125000,1599665700,37200,37200,37200,37200,154
|
|
20240119,124900,1593936900,37250,37200,37250,37200,32
|
|
20240119,124800,1592745750,37200,37200,37200,37200,1
|
|
20240119,124700,1592708550,37200,37200,37200,37200,16
|
|
20240119,124600,1592113350,37200,37200,37200,37200,1
|
|
20240119,124500,1592076150,37200,37200,37250,37200,325
|
|
20240119,124400,1579985500,37200,37200,37200,37200,2
|
|
20240119,124300,1579911100,37200,37250,37250,37200,35
|
|
20240119,124200,1578608500,37200,37250,37250,37200,838
|
|
20240119,124100,1547393700,37300,37250,37300,37250,24
|
|
20240119,124000,1546499100,37300,37300,37300,37300,5
|
|
20240119,123900,1546312600,37300,37250,37300,37250,23
|
|
20240119,123800,1545455800,37300,37300,37300,37250,19
|
|
20240119,123700,1544747250,37300,37300,37300,37300,1
|
|
20240119,123600,1544709950,37300,37250,37300,37250,27
|
|
20240119,123500,1543703200,37250,37250,37250,37250,171
|
|
20240119,123400,1537333450,37300,37250,37300,37250,14
|
|
20240119,123300,1536811300,37250,37250,37250,37250,8
|
|
20240119,123200,1536513300,37250,37300,37300,37250,313
|
|
20240119,123100,1524838900,37300,37350,37350,37300,76
|
|
20240119,123000,1522000400,37350,37350,37400,37350,213
|
|
20240119,122900,1514044200,37350,37350,37350,37350,27
|
|
20240119,122800,1513035750,37350,37350,37350,37350,9
|
|
20240119,122700,1512699600,37350,37400,37400,37350,187
|
|
20240119,122600,1505707600,37400,37350,37400,37350,34
|
|
20240119,122500,1504437150,37350,37400,37400,37350,17
|
|
20240119,122400,1503802050,37400,37400,37400,37400,0
|
|
20240119,122300,1503802050,37400,37400,37400,37400,0
|
|
20240119,122200,1503802050,37400,37350,37400,37350,38
|
|
20240119,122100,1502382100,37400,37350,37400,37350,23
|
|
20240119,122000,1501523000,37350,37350,37350,37350,0
|
|
20240119,121900,1501523000,37350,37350,37400,37350,87
|
|
20240119,121800,1498273000,37350,37350,37350,37350,4
|
|
20240119,121700,1498123600,37400,37400,37400,37400,0
|
|
20240119,121600,1498123600,37400,37400,37400,37350,103
|
|
20240119,121500,1494271800,37450,37450,37450,37450,13
|
|
20240119,121400,1493784950,37400,37400,37450,37400,90
|
|
20240119,121300,1490418850,37400,37400,37400,37350,423
|
|
20240119,121200,1474608650,37400,37400,37400,37400,18
|
|
20240119,121100,1473935450,37400,37400,37450,37400,356
|
|
20240119,121000,1460618250,37400,37400,37400,37400,6
|
|
20240119,120900,1460393850,37400,37450,37450,37400,26
|
|
20240119,120800,1459421350,37450,37450,37450,37450,149
|
|
20240119,120700,1453841300,37500,37450,37500,37450,14
|
|
20240119,120600,1453316350,37450,37500,37500,37450,25
|
|
20240119,120500,1452380050,37500,37500,37500,37500,0
|
|
20240119,120400,1452380050,37500,37500,37500,37500,11
|
|
20240119,120300,1451967550,37450,37450,37450,37450,31
|
|
20240119,120200,1450806600,37450,37450,37450,37450,4
|
|
20240119,120100,1450656800,37450,37450,37450,37450,3
|
|
20240119,120000,1450544450,37450,37450,37500,37450,76
|
|
20240119,115900,1447697600,37450,37450,37450,37450,13
|
|
20240119,115800,1447210750,37450,37450,37450,37450,2
|
|
20240119,115700,1447135850,37450,37450,37450,37450,11
|
|
20240119,115600,1446723900,37450,37450,37550,37450,78
|
|
20240119,115500,1443801900,37450,37450,37450,37450,3
|
|
20240119,115400,1443689550,37500,37500,37500,37500,924
|
|
20240119,115300,1409039550,37500,37500,37550,37500,11
|
|
20240119,115200,1408627000,37500,37550,37550,37500,16
|
|
20240119,115100,1408026250,37500,37500,37500,37500,2
|
|
20240119,115000,1407951250,37500,37600,37600,37500,20
|
|
20240119,114900,1407201150,37600,37500,37600,37500,3
|
|
20240119,114800,1407088500,37550,37500,37550,37500,15
|
|
20240119,114700,1406525450,37500,37550,37550,37500,15
|
|
20240119,114600,1405962650,37500,37500,37600,37500,28
|
|
20240119,114500,1404911050,37500,37500,37600,37500,89
|
|
20240119,114400,1401568350,37500,37500,37500,37500,3
|
|
20240119,114300,1401455850,37500,37500,37500,37500,50
|
|
20240119,114200,1399580850,37500,37550,37550,37500,51
|
|
20240119,114100,1397665850,37500,37550,37550,37500,14
|
|
20240119,114000,1397140300,37500,37550,37550,37500,33
|
|
20240119,113900,1395902500,37500,37500,37500,37500,5
|
|
20240119,113800,1395715000,37500,37500,37500,37500,3
|
|
20240119,113700,1395602500,37550,37500,37550,37500,33
|
|
20240119,113600,1394364300,37500,37550,37550,37500,687
|
|
20240119,113500,1368599500,37500,37500,37550,37500,14
|
|
20240119,113400,1368074400,37550,37500,37550,37500,6
|
|
20240119,113300,1367849350,37500,37500,37550,37500,168
|
|
20240119,113200,1361548700,37500,37500,37550,37500,410
|
|
20240119,113100,1346173650,37550,37500,37550,37500,10
|
|
20240119,113000,1345798500,37500,37550,37550,37500,82
|
|
20240119,112900,1342720550,37550,37550,37550,37500,29
|
|
20240119,112800,1341632650,37500,37500,37500,37500,28
|
|
20240119,112700,1340582650,37500,37500,37500,37500,20
|
|
20240119,112600,1339832650,37550,37500,37550,37500,12
|
|
20240119,112500,1339382100,37550,37550,37550,37550,7
|
|
20240119,112400,1339119250,37500,37500,37500,37500,720
|
|
20240119,112300,1312119250,37500,37500,37500,37500,1
|
|
20240119,112200,1312081750,37500,37550,37550,37500,21
|
|
20240119,112100,1311293400,37550,37550,37550,37500,16
|
|
20240119,112000,1310693200,37500,37500,37500,37500,20
|
|
20240119,111900,1309943200,37500,37500,37500,37500,7
|
|
20240119,111800,1309680700,37500,37500,37550,37500,21
|
|
20240119,111700,1308892650,37500,37600,37600,37500,23
|
|
20240119,111600,1308029600,37500,37500,37500,37500,21
|
|
20240119,111500,1307242100,37500,37550,37550,37500,14
|
|
20240119,111400,1306716450,37550,37550,37550,37550,22
|
|
20240119,111300,1305890350,37600,37600,37600,37600,0
|
|
20240119,111200,1305890350,37600,37500,37600,37500,79
|
|
20240119,111100,1302922800,37500,37550,37550,37500,45
|
|
20240119,111000,1301233150,37550,37500,37550,37500,22
|
|
20240119,110900,1300407800,37500,37550,37550,37500,455
|
|
20240119,110800,1283341800,37550,37550,37550,37550,21
|
|
20240119,110700,1282553250,37550,37600,37600,37550,152
|
|
20240119,110600,1276845000,37550,37600,37600,37550,6
|
|
20240119,110500,1276619650,37550,37550,37550,37550,2
|
|
20240119,110400,1276544550,37550,37600,37600,37550,22
|
|
20240119,110300,1275718250,37600,37550,37600,37550,12
|
|
20240119,110200,1275267100,37550,37550,37550,37550,10
|
|
20240119,110100,1274891600,37550,37550,37550,37550,8
|
|
20240119,110000,1274591200,37550,37600,37600,37550,20
|
|
20240119,105900,1273839300,37550,37600,37650,37550,112
|
|
20240119,105800,1269627600,37600,37600,37600,37600,2
|
|
20240119,105700,1269552400,37550,37600,37600,37550,44
|
|
20240119,105600,1267898500,37550,37600,37600,37550,6
|
|
20240119,105500,1267672950,37600,37600,37650,37600,234
|
|
20240119,105400,1258874000,37600,37550,37600,37550,26
|
|
20240119,105300,1257897200,37550,37600,37650,37550,304
|
|
20240119,105200,1246455450,37600,37600,37600,37550,71
|
|
20240119,105100,1243785950,37550,37550,37550,37550,18
|
|
20240119,105000,1243110050,37600,37550,37600,37550,9
|
|
20240119,104900,1242772050,37550,37550,37550,37550,61
|
|
20240119,104800,1240481500,37550,37600,37600,37550,165
|
|
20240119,104700,1234278600,37600,37600,37600,37600,49
|
|
20240119,104600,1232436200,37600,37600,37650,37600,33
|
|
20240119,104500,1231195100,37600,37600,37600,37600,4
|
|
20240119,104400,1231044700,37600,37600,37650,37600,44
|
|
20240119,104300,1229389650,37600,37600,37600,37600,90
|
|
20240119,104200,1226005650,37600,37650,37650,37600,4
|
|
20240119,104100,1225855100,37650,37650,37650,37650,25
|
|
20240119,104000,1224913850,37650,37650,37700,37650,582
|
|
20240119,103900,1203001450,37650,37650,37650,37650,1
|
|
20240119,103800,1202963800,37650,37650,37650,37650,16
|
|
20240119,103700,1202361400,37700,37700,37700,37650,109
|
|
20240119,103600,1198254650,37650,37650,37650,37650,84
|
|
20240119,103500,1195092050,37600,37600,37600,37550,7
|
|
20240119,103400,1194829050,37600,37650,37650,37550,26
|
|
20240119,103300,1193851900,37650,37500,37650,37500,460
|
|
20240119,103200,1176565150,37550,37400,37550,37400,1579
|
|
20240119,103100,1117359600,37400,37450,37450,37400,474
|
|
20240119,103000,1099609050,37450,37450,37450,37450,1246
|
|
20240119,102900,1052946350,37500,37450,37500,37450,14
|
|
20240119,102800,1052421450,37500,37500,37500,37500,319
|
|
20240119,102700,1040458950,37500,37500,37500,37500,11
|
|
20240119,102600,1040046450,37500,37550,37550,37500,60
|
|
20240119,102500,1037793500,37550,37550,37550,37550,34
|
|
20240119,102400,1036516800,37550,37500,37550,37500,44
|
|
20240119,102300,1034864650,37600,37550,37600,37500,670
|
|
20240119,102200,1009710200,37550,37650,37650,37500,2445
|
|
20240119,102100,917744600,37700,37650,37700,37650,123
|
|
20240119,102000,913112750,37650,37650,37650,37650,5
|
|
20240119,101900,912924500,37650,37700,37700,37650,6
|
|
20240119,101800,912698350,37700,37700,37700,37650,47
|
|
20240119,101700,910927900,37700,37650,37700,37650,6
|
|
20240119,101600,910701750,37700,37650,37700,37650,114
|
|
20240119,101500,906404650,37650,37700,37700,37650,45
|
|
20240119,101400,904710000,37650,37700,37700,37650,14
|
|
20240119,101300,904182300,37650,37650,37650,37650,6
|
|
20240119,101200,903956400,37700,37650,37700,37650,26
|
|
20240119,101100,902977450,37700,37650,37700,37650,10
|
|
20240119,101000,902600650,37700,37650,37700,37650,12
|
|
20240119,100900,902148300,37650,37650,37650,37650,205
|
|
20240119,100800,894430050,37650,37650,37650,37650,23
|
|
20240119,100700,893564100,37650,37650,37650,37650,1
|
|
20240119,100600,893526450,37700,37650,37700,37650,133
|
|
20240119,100500,888513350,37650,37650,37700,37650,23
|
|
20240119,100400,887647300,37650,37700,37700,37650,35
|
|
20240119,100300,886329250,37700,37700,37700,37700,54
|
|
20240119,100200,884293450,37600,37600,37700,37600,31
|
|
20240119,100100,883125850,37600,37750,37750,37600,97
|
|
20240119,100000,879468150,37600,37700,37700,37600,407
|
|
20240119,095900,864128000,37700,37700,37750,37700,148
|
|
20240119,095800,858543650,37700,37650,37700,37650,25
|
|
20240119,095700,857601300,37650,37700,37700,37650,246
|
|
20240119,095600,848327150,37700,37750,37750,37700,42
|
|
20240119,095500,846743650,37700,37750,37750,37700,33
|
|
20240119,095400,845499000,37700,37650,37700,37650,229
|
|
20240119,095300,836865750,37650,37650,37650,37650,4
|
|
20240119,095200,836715150,37650,37650,37700,37600,388
|
|
20240119,095100,822102450,37600,37650,37650,37600,76
|
|
20240119,095000,819241150,37650,37700,37700,37650,600
|
|
20240119,094900,796651050,37650,37650,37650,37650,105
|
|
20240119,094800,792697800,37700,37650,37700,37650,13
|
|
20240119,094700,792208050,37650,37600,37700,37600,248
|
|
20240119,094600,782870500,37650,37600,37650,37600,438
|
|
20240119,094500,766399250,37600,37600,37600,37600,19
|
|
20240119,094400,765684850,37600,37650,37650,37600,20
|
|
20240119,094300,764932250,37600,37650,37650,37600,58
|
|
20240119,094200,762748900,37650,37650,37650,37650,285
|
|
20240119,094100,752018650,37650,37650,37700,37650,57
|
|
20240119,094000,749870350,37650,37800,37850,37650,76
|
|
20240119,093900,747000700,37800,37550,37800,37550,2238
|
|
20240119,093800,662704050,37600,37600,37600,37600,118
|
|
20240119,093700,658267250,37600,37600,37650,37600,82
|
|
20240119,093600,655182250,37600,37500,37600,37500,27
|
|
20240119,093500,654168800,37500,37500,37500,37500,1
|
|
20240119,093400,654131300,37600,37650,37650,37550,181
|
|
20240119,093300,647326150,37600,37600,37600,37600,48
|
|
20240119,093200,645521350,37650,37600,37650,37550,628
|
|
20240119,093100,621900400,37600,37600,37600,37500,9
|
|
20240119,093000,621562100,37600,37600,37600,37500,5
|
|
20240119,092900,621374400,37600,37450,37600,37450,71
|
|
20240119,092800,618707950,37450,37500,37500,37450,634
|
|
20240119,092700,594957500,37500,37500,37500,37500,48
|
|
20240119,092600,593157500,37500,37550,37550,37500,92
|
|
20240119,092500,589705200,37550,37550,37550,37550,92
|
|
20240119,092400,586250600,37500,37500,37550,37500,387
|
|
20240119,092300,571732000,37500,37600,37600,37500,634
|
|
20240119,092200,547929400,37550,37650,37650,37550,2402
|
|
20240119,092100,457615600,37600,37650,37650,37600,34
|
|
20240119,092000,456336650,37650,37650,37650,37600,149
|
|
20240119,091900,450726850,37650,37600,37650,37600,262
|
|
20240119,091800,440875450,37600,37650,37650,37500,1325
|
|
20240119,091700,391070050,37650,37650,37700,37650,162
|
|
20240119,091600,384970600,37650,37650,37650,37650,1
|
|
20240119,091500,384932950,37700,37600,37700,37500,418
|
|
20240119,091400,369231150,37500,37500,37550,37450,1193
|
|
20240119,091300,324443750,37600,37450,37600,37450,69
|
|
20240119,091200,321853100,37450,37500,37550,37450,1175
|
|
20240119,091100,277781800,37450,37450,37500,37450,407
|
|
20240119,091000,262539550,37500,37700,37700,37450,95
|
|
20240119,090900,258976700,37500,37650,37650,37500,74
|
|
20240119,090800,256194800,37650,37500,37650,37450,507
|
|
20240119,090700,237150800,37700,37500,37700,37500,4
|
|
20240119,090600,237000400,37550,37450,37550,37450,158
|
|
20240119,090500,231067600,37550,37550,37550,37500,56
|
|
20240119,090400,228964950,37450,37550,37550,37450,13
|
|
20240119,090300,228476900,37550,37550,37550,37400,77
|
|
20240119,090200,225586700,37550,37400,37550,37400,12
|
|
20240119,090100,225136250,37700,37350,37700,37250,95
|
|
20240119,090000,221576000,37350,37000,37350,37000,5987
|