720 lines
37 KiB
CSV
720 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,205700,1023951360,16180,16180,16180,16180,1313
|
|
20240116,205600,1023951360,16180,16180,16180,16180,0
|
|
20240116,205500,1023951360,16180,16180,16180,16180,0
|
|
20240116,205400,1023951360,16180,16180,16180,16180,0
|
|
20240116,205300,1023951360,16180,16180,16180,16180,0
|
|
20240116,205200,1023951360,16180,16180,16180,16180,0
|
|
20240116,205100,1023951360,16180,16180,16180,16180,0
|
|
20240116,205000,1023951360,16180,16180,16180,16180,0
|
|
20240116,204900,1023951360,16180,16180,16180,16180,0
|
|
20240116,204800,1023951360,16180,16180,16180,16180,0
|
|
20240116,204700,1023951360,16180,16180,16180,16180,0
|
|
20240116,204600,1023951360,16180,16180,16180,16180,0
|
|
20240116,204500,1023951360,16180,16180,16180,16180,0
|
|
20240116,204400,1023951360,16180,16180,16180,16180,0
|
|
20240116,204300,1023951360,16180,16180,16180,16180,0
|
|
20240116,204200,1023951360,16180,16180,16180,16180,0
|
|
20240116,204100,1023951360,16180,16180,16180,16180,0
|
|
20240116,204000,1023951360,16180,16180,16180,16180,0
|
|
20240116,203900,1023951360,16180,16180,16180,16180,0
|
|
20240116,203800,1023951360,16180,16180,16180,16180,0
|
|
20240116,203700,1023951360,16180,16180,16180,16180,0
|
|
20240116,203600,1023951360,16180,16180,16180,16180,0
|
|
20240116,203500,1023951360,16180,16180,16180,16180,0
|
|
20240116,203400,1023951360,16180,16180,16180,16180,0
|
|
20240116,203300,1023951360,16180,16180,16180,16180,0
|
|
20240116,203200,1023951360,16180,16180,16180,16180,0
|
|
20240116,203100,1023951360,16180,16180,16180,16180,0
|
|
20240116,203000,1023951360,16180,16180,16180,16180,0
|
|
20240116,202900,1023951360,16180,16180,16180,16180,0
|
|
20240116,202800,1023951360,16180,16180,16180,16180,0
|
|
20240116,202700,1023951360,16180,16180,16180,16180,1313
|
|
20240116,202600,1023951360,16180,16180,16180,16180,0
|
|
20240116,202500,1023951360,16180,16180,16180,16180,0
|
|
20240116,202400,1023951360,16180,16180,16180,16180,0
|
|
20240116,202300,1023951360,16180,16180,16180,16180,0
|
|
20240116,202200,1023951360,16180,16180,16180,16180,0
|
|
20240116,202100,1023951360,16180,16180,16180,16180,0
|
|
20240116,202000,1023951360,16180,16180,16180,16180,0
|
|
20240116,201900,1023951360,16180,16180,16180,16180,0
|
|
20240116,201800,1023951360,16180,16180,16180,16180,0
|
|
20240116,201700,1023951360,16180,16180,16180,16180,0
|
|
20240116,201600,1023951360,16180,16180,16180,16180,0
|
|
20240116,201500,1023951360,16180,16180,16180,16180,0
|
|
20240116,201400,1023951360,16180,16180,16180,16180,0
|
|
20240116,201300,1023951360,16180,16180,16180,16180,0
|
|
20240116,201200,1023951360,16180,16180,16180,16180,0
|
|
20240116,201100,1023951360,16180,16180,16180,16180,0
|
|
20240116,201000,1023951360,16180,16180,16180,16180,0
|
|
20240116,200900,1023951360,16180,16180,16180,16180,0
|
|
20240116,200800,1023951360,16180,16180,16180,16180,0
|
|
20240116,200700,1023951360,16180,16180,16180,16180,0
|
|
20240116,200600,1023951360,16180,16180,16180,16180,0
|
|
20240116,200500,1023951360,16180,16180,16180,16180,0
|
|
20240116,200400,1023951360,16180,16180,16180,16180,0
|
|
20240116,200300,1023951360,16180,16180,16180,16180,0
|
|
20240116,200200,1023951360,16180,16180,16180,16180,0
|
|
20240116,200100,1023951360,16180,16180,16180,16180,0
|
|
20240116,200000,1023951360,16180,16180,16180,16180,0
|
|
20240116,195900,1023951360,16180,16180,16180,16180,0
|
|
20240116,195800,1023951360,16180,16180,16180,16180,0
|
|
20240116,195700,1023951360,16180,16180,16180,16180,1313
|
|
20240116,195600,1023951360,16180,16180,16180,16180,0
|
|
20240116,195500,1023951360,16180,16180,16180,16180,0
|
|
20240116,195400,1023951360,16180,16180,16180,16180,0
|
|
20240116,195300,1023951360,16180,16180,16180,16180,0
|
|
20240116,195200,1023951360,16180,16180,16180,16180,0
|
|
20240116,195100,1023951360,16180,16180,16180,16180,0
|
|
20240116,195000,1023951360,16180,16180,16180,16180,0
|
|
20240116,194900,1023951360,16180,16180,16180,16180,0
|
|
20240116,194800,1023951360,16180,16180,16180,16180,0
|
|
20240116,194700,1023951360,16180,16180,16180,16180,0
|
|
20240116,194600,1023951360,16180,16180,16180,16180,0
|
|
20240116,194500,1023951360,16180,16180,16180,16180,0
|
|
20240116,194400,1023951360,16180,16180,16180,16180,0
|
|
20240116,194300,1023951360,16180,16180,16180,16180,0
|
|
20240116,194200,1023951360,16180,16180,16180,16180,0
|
|
20240116,194100,1023951360,16180,16180,16180,16180,0
|
|
20240116,194000,1023951360,16180,16180,16180,16180,0
|
|
20240116,193900,1023951360,16180,16180,16180,16180,0
|
|
20240116,193800,1023951360,16180,16180,16180,16180,0
|
|
20240116,193700,1023951360,16180,16180,16180,16180,0
|
|
20240116,193600,1023951360,16180,16180,16180,16180,0
|
|
20240116,193500,1023951360,16180,16180,16180,16180,0
|
|
20240116,193400,1023951360,16180,16180,16180,16180,0
|
|
20240116,193300,1023951360,16180,16180,16180,16180,0
|
|
20240116,193200,1023951360,16180,16180,16180,16180,0
|
|
20240116,193100,1023951360,16180,16180,16180,16180,0
|
|
20240116,193000,1023951360,16180,16180,16180,16180,0
|
|
20240116,192900,1023951360,16180,16180,16180,16180,0
|
|
20240116,192800,1023951360,16180,16180,16180,16180,0
|
|
20240116,192700,1023951360,16180,16180,16180,16180,1313
|
|
20240116,192600,1023951360,16180,16180,16180,16180,0
|
|
20240116,192500,1023951360,16180,16180,16180,16180,0
|
|
20240116,192400,1023951360,16180,16180,16180,16180,0
|
|
20240116,192300,1023951360,16180,16180,16180,16180,0
|
|
20240116,192200,1023951360,16180,16180,16180,16180,0
|
|
20240116,192100,1023951360,16180,16180,16180,16180,0
|
|
20240116,192000,1023951360,16180,16180,16180,16180,0
|
|
20240116,191900,1023951360,16180,16180,16180,16180,0
|
|
20240116,191800,1023951360,16180,16180,16180,16180,0
|
|
20240116,191700,1023951360,16180,16180,16180,16180,0
|
|
20240116,191600,1023951360,16180,16180,16180,16180,0
|
|
20240116,191500,1023951360,16180,16180,16180,16180,0
|
|
20240116,191400,1023951360,16180,16180,16180,16180,0
|
|
20240116,191300,1023951360,16180,16180,16180,16180,0
|
|
20240116,191200,1023951360,16180,16180,16180,16180,0
|
|
20240116,191100,1023951360,16180,16180,16180,16180,0
|
|
20240116,191000,1023951360,16180,16180,16180,16180,0
|
|
20240116,190900,1023951360,16180,16180,16180,16180,0
|
|
20240116,190800,1023951360,16180,16180,16180,16180,0
|
|
20240116,190700,1023951360,16180,16180,16180,16180,0
|
|
20240116,190600,1023951360,16180,16180,16180,16180,0
|
|
20240116,190500,1023951360,16180,16180,16180,16180,0
|
|
20240116,190400,1023951360,16180,16180,16180,16180,0
|
|
20240116,190300,1023951360,16180,16180,16180,16180,0
|
|
20240116,190200,1023951360,16180,16180,16180,16180,0
|
|
20240116,190100,1023951360,16180,16180,16180,16180,0
|
|
20240116,190000,1023951360,16180,16180,16180,16180,0
|
|
20240116,185900,1023951360,16180,16180,16180,16180,0
|
|
20240116,185800,1023951360,16180,16180,16180,16180,0
|
|
20240116,185700,1023951360,16180,16180,16180,16180,1313
|
|
20240116,185600,1023951360,16180,16180,16180,16180,0
|
|
20240116,185500,1023951360,16180,16180,16180,16180,0
|
|
20240116,185400,1023951360,16180,16180,16180,16180,0
|
|
20240116,185300,1023951360,16180,16180,16180,16180,0
|
|
20240116,185200,1023951360,16180,16180,16180,16180,0
|
|
20240116,185100,1023951360,16180,16180,16180,16180,0
|
|
20240116,185000,1023951360,16180,16180,16180,16180,0
|
|
20240116,184900,1023951360,16180,16180,16180,16180,0
|
|
20240116,184800,1023951360,16180,16180,16180,16180,0
|
|
20240116,184700,1023951360,16180,16180,16180,16180,0
|
|
20240116,184600,1023951360,16180,16180,16180,16180,0
|
|
20240116,184500,1023951360,16180,16180,16180,16180,0
|
|
20240116,184400,1023951360,16180,16180,16180,16180,0
|
|
20240116,184300,1023951360,16180,16180,16180,16180,0
|
|
20240116,184200,1023951360,16180,16180,16180,16180,0
|
|
20240116,184100,1023951360,16180,16180,16180,16180,0
|
|
20240116,184000,1023951360,16180,16180,16180,16180,0
|
|
20240116,183900,1023951360,16180,16180,16180,16180,0
|
|
20240116,183800,1023951360,16180,16180,16180,16180,0
|
|
20240116,183700,1023951360,16180,16180,16180,16180,0
|
|
20240116,183600,1023951360,16180,16180,16180,16180,0
|
|
20240116,183500,1023951360,16180,16180,16180,16180,0
|
|
20240116,183400,1023951360,16180,16180,16180,16180,0
|
|
20240116,183300,1023951360,16180,16180,16180,16180,0
|
|
20240116,183200,1023951360,16180,16180,16180,16180,0
|
|
20240116,183100,1023951360,16180,16180,16180,16180,0
|
|
20240116,183000,1023951360,16180,16180,16180,16180,0
|
|
20240116,182900,1023951360,16180,16180,16180,16180,0
|
|
20240116,182800,1023951360,16180,16180,16180,16180,0
|
|
20240116,182700,1023951360,16180,16180,16180,16180,1313
|
|
20240116,182600,1023951360,16180,16180,16180,16180,0
|
|
20240116,182500,1023951360,16180,16180,16180,16180,0
|
|
20240116,182400,1023951360,16180,16180,16180,16180,0
|
|
20240116,182300,1023951360,16180,16180,16180,16180,0
|
|
20240116,182200,1023951360,16180,16180,16180,16180,0
|
|
20240116,182100,1023951360,16180,16180,16180,16180,0
|
|
20240116,182000,1023951360,16180,16180,16180,16180,0
|
|
20240116,181900,1023951360,16180,16180,16180,16180,0
|
|
20240116,181800,1023951360,16180,16180,16180,16180,0
|
|
20240116,181700,1023951360,16180,16180,16180,16180,0
|
|
20240116,181600,1023951360,16180,16180,16180,16180,0
|
|
20240116,181500,1023951360,16180,16180,16180,16180,0
|
|
20240116,181400,1023951360,16180,16180,16180,16180,0
|
|
20240116,181300,1023951360,16180,16180,16180,16180,0
|
|
20240116,181200,1023951360,16180,16180,16180,16180,0
|
|
20240116,181100,1023951360,16180,16180,16180,16180,0
|
|
20240116,181000,1023951360,16180,16180,16180,16180,0
|
|
20240116,180900,1023951360,16180,16180,16180,16180,0
|
|
20240116,180800,1023951360,16180,16180,16180,16180,0
|
|
20240116,180700,1023951360,16180,16180,16180,16180,0
|
|
20240116,180600,1023951360,16180,16180,16180,16180,0
|
|
20240116,180500,1023951360,16180,16180,16180,16180,0
|
|
20240116,180400,1023951360,16180,16180,16180,16180,0
|
|
20240116,180300,1023951360,16180,16180,16180,16180,0
|
|
20240116,180200,1023951360,16180,16180,16180,16180,0
|
|
20240116,180100,1023951360,16180,16180,16180,16180,0
|
|
20240116,180000,1023951360,16180,16180,16180,16180,0
|
|
20240116,175900,1023951360,16180,16180,16180,16180,0
|
|
20240116,175800,1023951360,16180,16180,16180,16180,0
|
|
20240116,175700,1023951360,16180,16180,16180,16180,1313
|
|
20240116,175600,1023951360,16180,16180,16180,16180,0
|
|
20240116,175500,1023951360,16180,16180,16180,16180,0
|
|
20240116,175400,1023951360,16180,16180,16180,16180,0
|
|
20240116,175300,1023951360,16180,16180,16180,16180,0
|
|
20240116,175200,1023951360,16180,16180,16180,16180,0
|
|
20240116,175100,1023951360,16180,16180,16180,16180,0
|
|
20240116,175000,1023951360,16180,16180,16180,16180,0
|
|
20240116,174900,1023951360,16180,16180,16180,16180,0
|
|
20240116,174800,1023951360,16180,16180,16180,16180,0
|
|
20240116,174700,1023951360,16180,16180,16180,16180,0
|
|
20240116,174600,1023951360,16180,16180,16180,16180,0
|
|
20240116,174500,1023951360,16180,16180,16180,16180,0
|
|
20240116,174400,1023951360,16180,16180,16180,16180,0
|
|
20240116,174300,1023951360,16180,16180,16180,16180,0
|
|
20240116,174200,1023951360,16180,16180,16180,16180,0
|
|
20240116,174100,1023951360,16180,16180,16180,16180,0
|
|
20240116,174000,1023951360,16180,16180,16180,16180,0
|
|
20240116,173900,1023951360,16180,16180,16180,16180,0
|
|
20240116,173800,1023951360,16180,16180,16180,16180,0
|
|
20240116,173700,1023951360,16180,16180,16180,16180,0
|
|
20240116,173600,1023951360,16180,16180,16180,16180,0
|
|
20240116,173500,1023951360,16180,16180,16180,16180,0
|
|
20240116,173400,1023951360,16180,16180,16180,16180,0
|
|
20240116,173300,1023951360,16180,16180,16180,16180,0
|
|
20240116,173200,1023951360,16180,16180,16180,16180,0
|
|
20240116,173100,1023951360,16180,16180,16180,16180,0
|
|
20240116,173000,1023951360,16180,16180,16180,16180,0
|
|
20240116,172900,1023951360,16180,16180,16180,16180,0
|
|
20240116,172800,1023951360,16180,16180,16180,16180,0
|
|
20240116,172700,1023951360,16180,16180,16180,16180,1313
|
|
20240116,172600,1023951360,16180,16180,16180,16180,0
|
|
20240116,172500,1023951360,16180,16180,16180,16180,0
|
|
20240116,172400,1023951360,16180,16180,16180,16180,0
|
|
20240116,172300,1023951360,16180,16180,16180,16180,0
|
|
20240116,172200,1023951360,16180,16180,16180,16180,0
|
|
20240116,172100,1023951360,16180,16180,16180,16180,0
|
|
20240116,172000,1023951360,16180,16180,16180,16180,0
|
|
20240116,171900,1023951360,16180,16180,16180,16180,0
|
|
20240116,171800,1023951360,16180,16180,16180,16180,0
|
|
20240116,171700,1023951360,16180,16180,16180,16180,0
|
|
20240116,171600,1023951360,16180,16180,16180,16180,0
|
|
20240116,171500,1023951360,16180,16180,16180,16180,0
|
|
20240116,171400,1023951360,16180,16180,16180,16180,0
|
|
20240116,171300,1023951360,16180,16180,16180,16180,0
|
|
20240116,171200,1023951360,16180,16180,16180,16180,0
|
|
20240116,171100,1023951360,16180,16180,16180,16180,0
|
|
20240116,171000,1023951360,16180,16180,16180,16180,0
|
|
20240116,170900,1023951360,16180,16180,16180,16180,0
|
|
20240116,170800,1023951360,16180,16180,16180,16180,0
|
|
20240116,170700,1023951360,16180,16180,16180,16180,0
|
|
20240116,170600,1023951360,16180,16180,16180,16180,0
|
|
20240116,170500,1023951360,16180,16180,16180,16180,0
|
|
20240116,170400,1023951360,16180,16180,16180,16180,0
|
|
20240116,170300,1023951360,16180,16180,16180,16180,0
|
|
20240116,170200,1023951360,16180,16180,16180,16180,0
|
|
20240116,170100,1023951360,16180,16180,16180,16180,0
|
|
20240116,170000,1023951360,16180,16180,16180,16180,0
|
|
20240116,165900,1023951360,16180,16180,16180,16180,0
|
|
20240116,165800,1023951360,16180,16180,16180,16180,0
|
|
20240116,165700,1023951360,16180,16180,16180,16180,1313
|
|
20240116,165600,1023951360,16180,16180,16180,16180,0
|
|
20240116,165500,1023951360,16180,16180,16180,16180,0
|
|
20240116,165400,1023951360,16180,16180,16180,16180,0
|
|
20240116,165300,1023951360,16180,16180,16180,16180,0
|
|
20240116,165200,1023951360,16180,16180,16180,16180,0
|
|
20240116,165100,1023951360,16180,16180,16180,16180,0
|
|
20240116,165000,1023951360,16180,16180,16180,16180,0
|
|
20240116,164900,1023951360,16180,16180,16180,16180,0
|
|
20240116,164800,1023951360,16180,16180,16180,16180,0
|
|
20240116,164700,1023951360,16180,16180,16180,16180,0
|
|
20240116,164600,1023951360,16180,16180,16180,16180,0
|
|
20240116,164500,1023951360,16180,16180,16180,16180,0
|
|
20240116,164400,1023951360,16180,16180,16180,16180,0
|
|
20240116,164300,1023951360,16180,16180,16180,16180,0
|
|
20240116,164200,1023951360,16180,16180,16180,16180,0
|
|
20240116,164100,1023951360,16180,16180,16180,16180,0
|
|
20240116,164000,1023951360,16180,16180,16180,16180,0
|
|
20240116,163900,1023951360,16180,16180,16180,16180,0
|
|
20240116,163800,1023951360,16180,16180,16180,16180,0
|
|
20240116,163700,1023951360,16180,16180,16180,16180,0
|
|
20240116,163600,1023951360,16180,16180,16180,16180,0
|
|
20240116,163500,1023951360,16180,16180,16180,16180,0
|
|
20240116,163400,1023951360,16180,16180,16180,16180,0
|
|
20240116,163300,1023951360,16180,16180,16180,16180,0
|
|
20240116,163200,1023951360,16180,16180,16180,16180,0
|
|
20240116,163100,1023951360,16180,16180,16180,16180,0
|
|
20240116,163000,1023951360,16180,16180,16180,16180,0
|
|
20240116,162900,1023951360,16180,16180,16180,16180,0
|
|
20240116,162800,1023951360,16180,16180,16180,16180,0
|
|
20240116,162700,1023951360,16180,16180,16180,16180,1313
|
|
20240116,162600,1023951360,16180,16180,16180,16180,0
|
|
20240116,162500,1023951360,16180,16180,16180,16180,0
|
|
20240116,162400,1023951360,16180,16180,16180,16180,0
|
|
20240116,162300,1023951360,16180,16180,16180,16180,0
|
|
20240116,162200,1023951360,16180,16180,16180,16180,0
|
|
20240116,162100,1023951360,16180,16180,16180,16180,0
|
|
20240116,162000,1023951360,16180,16180,16180,16180,0
|
|
20240116,161900,1023951360,16180,16180,16180,16180,0
|
|
20240116,161800,1023951360,16180,16180,16180,16180,0
|
|
20240116,161700,1023951360,16180,16180,16180,16180,0
|
|
20240116,161600,1023951360,16180,16180,16180,16180,0
|
|
20240116,161500,1023951360,16180,16180,16180,16180,0
|
|
20240116,161400,1023951360,16180,16180,16180,16180,0
|
|
20240116,161300,1023951360,16180,16180,16180,16180,0
|
|
20240116,161200,1023951360,16180,16180,16180,16180,0
|
|
20240116,161100,1023951360,16180,16180,16180,16180,0
|
|
20240116,161000,1023951360,16180,16180,16180,16180,0
|
|
20240116,160900,1023951360,16180,16180,16180,16180,0
|
|
20240116,160800,1023951360,16180,16180,16180,16180,0
|
|
20240116,160700,1023951360,16180,16180,16180,16180,0
|
|
20240116,160600,1023951360,16180,16180,16180,16180,0
|
|
20240116,160500,1023951360,16180,16180,16180,16180,0
|
|
20240116,160400,1023951360,16180,16180,16180,16180,0
|
|
20240116,160300,1023951360,16180,16180,16180,16180,0
|
|
20240116,160200,1023951360,16180,16180,16180,16180,0
|
|
20240116,160100,1023951360,16180,16180,16180,16180,0
|
|
20240116,160000,1023951360,16180,16180,16180,16180,0
|
|
20240116,155900,1023951360,16180,16180,16180,16180,0
|
|
20240116,155800,1023951360,16180,16180,16180,16180,0
|
|
20240116,155700,1023951360,16180,16180,16180,16180,1313
|
|
20240116,155600,1023951360,16180,16180,16180,16180,0
|
|
20240116,155500,1023951360,16180,16180,16180,16180,0
|
|
20240116,155400,1023951360,16180,16180,16180,16180,0
|
|
20240116,155300,1023951360,16180,16180,16180,16180,0
|
|
20240116,155200,1023951360,16180,16180,16180,16180,0
|
|
20240116,155100,1023951360,16180,16180,16180,16180,0
|
|
20240116,155000,1023951360,16180,16180,16180,16180,0
|
|
20240116,154900,1023951360,16180,16180,16180,16180,0
|
|
20240116,154800,1023951360,16180,16180,16180,16180,0
|
|
20240116,154700,1023951360,16180,16180,16180,16180,0
|
|
20240116,154600,1023951360,16180,16180,16180,16180,0
|
|
20240116,154500,1023951360,16180,16180,16180,16180,0
|
|
20240116,154400,1023951360,16180,16180,16180,16180,0
|
|
20240116,154300,1023951360,16180,16180,16180,16180,0
|
|
20240116,154200,1023951360,16180,16180,16180,16180,0
|
|
20240116,154100,1023951360,16180,16180,16180,16180,0
|
|
20240116,154000,1023951360,16180,16180,16180,16180,0
|
|
20240116,153900,1023951360,16180,16180,16180,16180,0
|
|
20240116,153800,1023951360,16180,16180,16180,16180,0
|
|
20240116,153700,1023951360,16180,16180,16180,16180,0
|
|
20240116,153600,1023951360,16180,16180,16180,16180,0
|
|
20240116,153500,1023951360,16180,16180,16180,16180,0
|
|
20240116,153400,1023951360,16180,16180,16180,16180,0
|
|
20240116,153300,1023951360,16180,16180,16180,16180,0
|
|
20240116,153200,1023951360,16180,16180,16180,16180,0
|
|
20240116,153100,1023951360,16180,16180,16180,16180,0
|
|
20240116,153000,1023951360,16180,16180,16180,16180,1313
|
|
20240116,152900,1002707020,16220,16220,16220,16220,0
|
|
20240116,152800,1002707020,16220,16220,16220,16220,0
|
|
20240116,152700,1002707020,16220,16220,16220,16220,0
|
|
20240116,152600,1002707020,16220,16220,16220,16220,0
|
|
20240116,152500,1002707020,16220,16220,16220,16220,0
|
|
20240116,152400,1002707020,16220,16220,16220,16220,0
|
|
20240116,152300,1002707020,16220,16220,16220,16220,0
|
|
20240116,152200,1002707020,16220,16220,16220,16220,0
|
|
20240116,152100,1002707020,16220,16220,16220,16220,0
|
|
20240116,152000,1002707020,16220,16220,16220,16220,0
|
|
20240116,151900,1002707020,16220,16260,16260,16220,67
|
|
20240116,151800,1001618850,16260,16250,16260,16250,91
|
|
20240116,151700,1000139440,16250,16250,16250,16250,10
|
|
20240116,151600,999976940,16250,16240,16250,16240,75
|
|
20240116,151500,998758250,16230,16210,16250,16210,50
|
|
20240116,151400,997947380,16210,16200,16210,16200,442
|
|
20240116,151300,990784110,16180,16180,16180,16180,0
|
|
20240116,151200,990784110,16180,16180,16180,16180,10
|
|
20240116,151100,990622310,16180,16190,16190,16180,167
|
|
20240116,151000,987919630,16190,16180,16190,16170,10
|
|
20240116,150900,987757820,16200,16230,16230,16200,1226
|
|
20240116,150800,967892970,16270,16270,16270,16270,12
|
|
20240116,150700,967697730,16220,16220,16220,16220,6
|
|
20240116,150600,967600410,16220,16230,16230,16220,230
|
|
20240116,150500,963869060,16270,16270,16270,16270,1
|
|
20240116,150400,963852790,16230,16230,16230,16230,30
|
|
20240116,150300,963365890,16270,16270,16270,16230,65
|
|
20240116,150200,962310340,16260,16270,16270,16260,7
|
|
20240116,150100,962196510,16270,16270,16270,16270,4
|
|
20240116,150000,962131430,16260,16250,16260,16220,246
|
|
20240116,145900,958131520,16230,16230,16230,16230,115
|
|
20240116,145800,956265070,16230,16260,16260,16230,134
|
|
20240116,145700,954089980,16260,16260,16260,16260,0
|
|
20240116,145600,954089980,16260,16260,16260,16260,0
|
|
20240116,145500,954089980,16260,16260,16260,16260,0
|
|
20240116,145400,954089980,16260,16260,16260,16260,0
|
|
20240116,145300,954089980,16260,16260,16260,16260,11
|
|
20240116,145200,953911120,16270,16290,16290,16270,70
|
|
20240116,145100,952771580,16320,16320,16320,16320,0
|
|
20240116,145000,952771580,16320,16290,16320,16290,39
|
|
20240116,144900,952135820,16290,16280,16290,16280,180
|
|
20240116,144800,949204620,16320,16270,16320,16270,194
|
|
20240116,144700,946041750,16270,16270,16270,16270,50
|
|
20240116,144600,945228250,16270,16270,16270,16270,49
|
|
20240116,144500,944431020,16270,16270,16270,16270,1
|
|
20240116,144400,944414750,16270,16270,16270,16270,26
|
|
20240116,144300,943991730,16270,16270,16270,16270,7
|
|
20240116,144200,943877840,16270,16270,16270,16270,1
|
|
20240116,144100,943861570,16270,16270,16270,16270,0
|
|
20240116,144000,943861570,16270,16270,16270,16270,7
|
|
20240116,143900,943747680,16270,16270,16270,16270,0
|
|
20240116,143800,943747680,16270,16270,16270,16270,139
|
|
20240116,143700,941486150,16270,16260,16270,16210,628
|
|
20240116,143600,931299230,16290,16290,16290,16290,16
|
|
20240116,143500,931038590,16260,16260,16260,16260,0
|
|
20240116,143400,931038590,16260,16260,16260,16260,4
|
|
20240116,143300,930973550,16290,16290,16290,16290,0
|
|
20240116,143200,930973550,16290,16290,16290,16290,3
|
|
20240116,143100,930924680,16280,16280,16280,16280,6
|
|
20240116,143000,930827000,16280,16280,16280,16280,1
|
|
20240116,142900,930810720,16260,16260,16260,16260,0
|
|
20240116,142800,930810720,16260,16260,16260,16260,0
|
|
20240116,142700,930810720,16260,16290,16290,16260,25
|
|
20240116,142600,930403680,16290,16290,16290,16290,3
|
|
20240116,142500,930354810,16310,16310,16310,16310,5
|
|
20240116,142400,930273260,16290,16290,16290,16290,0
|
|
20240116,142300,930273260,16290,16310,16310,16290,206
|
|
20240116,142200,926915510,16350,16350,16350,16350,20
|
|
20240116,142100,926588510,16390,16390,16390,16350,72
|
|
20240116,142000,925408630,16390,16320,16390,16320,61
|
|
20240116,141900,924410940,16350,16350,16350,16350,62
|
|
20240116,141800,923397240,16360,16380,16380,16360,250
|
|
20240116,141700,919305510,16380,16390,16390,16380,913
|
|
20240116,141600,904350560,16390,16390,16390,16380,558
|
|
20240116,141500,895209810,16390,16420,16420,16390,156
|
|
20240116,141400,892652860,16410,16410,16410,16410,117
|
|
20240116,141300,890732890,16400,16390,16400,16390,266
|
|
20240116,141200,886370950,16390,16390,16390,16390,53
|
|
20240116,141100,885502280,16400,16380,16400,16380,741
|
|
20240116,141000,873361300,16380,16390,16390,16380,144
|
|
20240116,140900,871001760,16430,16430,16430,16430,30
|
|
20240116,140800,870508860,16440,16440,16440,16440,14
|
|
20240116,140700,870278700,16440,16440,16440,16440,125
|
|
20240116,140600,868223700,16450,16460,16460,16450,34
|
|
20240116,140500,867664120,16460,16450,16460,16390,175
|
|
20240116,140400,864786480,16410,16460,16460,16410,90
|
|
20240116,140300,863307730,16470,16470,16470,16470,5
|
|
20240116,140200,863225380,16480,16500,16500,16480,159
|
|
20240116,140100,860602700,16500,16450,16500,16450,1696
|
|
20240116,140000,832624150,16480,16410,16480,16410,244
|
|
20240116,135900,828610800,16410,16410,16450,16410,948
|
|
20240116,135800,813028390,16370,16370,16400,16360,601
|
|
20240116,135700,803177620,16360,16360,16380,16360,224
|
|
20240116,135600,799511310,16360,16300,16360,16300,829
|
|
20240116,135500,785978540,16300,16300,16300,16300,123
|
|
20240116,135400,783973640,16300,16180,16300,16180,448
|
|
20240116,135300,776676150,16180,16210,16210,16180,289
|
|
20240116,135200,771994280,16220,16220,16220,16220,130
|
|
20240116,135100,769885680,16210,16210,16210,16210,42
|
|
20240116,135000,769204860,16250,16250,16250,16250,1
|
|
20240116,134900,769188610,16180,16250,16250,16180,200
|
|
20240116,134800,765949620,16240,16240,16240,16240,0
|
|
20240116,134700,765949620,16240,16260,16260,16240,48
|
|
20240116,134600,765169750,16260,16260,16260,16260,46
|
|
20240116,134500,764421790,16250,16250,16250,16250,23
|
|
20240116,134400,764048040,16260,16260,16260,16260,15
|
|
20240116,134300,763804140,16260,16260,16260,16260,0
|
|
20240116,134200,763804140,16260,16260,16260,16260,87
|
|
20240116,134100,762389520,16270,16270,16270,16270,7
|
|
20240116,134000,762275630,16290,16290,16290,16290,0
|
|
20240116,133900,762275630,16290,16290,16290,16290,7
|
|
20240116,133800,762161600,16290,16290,16300,16290,373
|
|
20240116,133700,756082240,16290,16290,16290,16290,0
|
|
20240116,133600,756082240,16290,16290,16290,16290,29
|
|
20240116,133500,755609830,16290,16290,16290,16290,30
|
|
20240116,133400,755121130,16300,16300,16300,16300,0
|
|
20240116,133300,755121130,16300,16280,16300,16280,91
|
|
20240116,133200,753638760,16270,16270,16270,16270,10
|
|
20240116,133100,753476060,16270,16270,16270,16270,54
|
|
20240116,133000,752597480,16290,16290,16290,16290,20
|
|
20240116,132900,752271680,16300,16300,16300,16300,0
|
|
20240116,132800,752271680,16300,16300,16310,16300,218
|
|
20240116,132700,748718100,16300,16300,16300,16300,10
|
|
20240116,132600,748555100,16300,16310,16330,16300,233
|
|
20240116,132500,744755290,16300,16240,16300,16220,1115
|
|
20240116,132400,726603130,16230,16210,16240,16210,1565
|
|
20240116,132300,701208790,16210,16200,16210,16200,50
|
|
20240116,132200,700398300,16210,16210,16210,16210,0
|
|
20240116,132100,700398300,16210,16210,16210,16210,0
|
|
20240116,132000,700398300,16210,16180,16210,16180,23
|
|
20240116,131900,700025510,16180,16180,16180,16180,5
|
|
20240116,131800,699944610,16170,16220,16220,16130,84
|
|
20240116,131700,698587080,16120,16190,16210,16120,2122
|
|
20240116,131600,664220280,16180,16120,16180,16120,384
|
|
20240116,131500,658017900,16120,16120,16120,16120,0
|
|
20240116,131400,658017900,16120,16130,16150,16120,897
|
|
20240116,131300,643538690,16130,16090,16130,16080,1717
|
|
20240116,131200,615865600,16110,16110,16110,16110,0
|
|
20240116,131100,615865600,16110,16110,16110,16110,0
|
|
20240116,131000,615865600,16110,16110,16110,16110,0
|
|
20240116,130900,615865600,16110,16110,16110,16110,61
|
|
20240116,130800,614882890,16110,16110,16110,16110,5
|
|
20240116,130700,614802340,16110,16110,16110,16110,619
|
|
20240116,130600,604830250,16110,16110,16110,16110,10
|
|
20240116,130500,604669150,16100,16100,16100,16100,0
|
|
20240116,130400,604669150,16100,16070,16100,16070,54
|
|
20240116,130300,603800080,16060,16060,16060,16060,2
|
|
20240116,130200,603767960,16060,16060,16060,16060,1
|
|
20240116,130100,603751900,16080,16070,16080,16070,5
|
|
20240116,130000,603671510,16060,16060,16080,16060,116
|
|
20240116,125900,601806560,16070,16070,16070,16070,0
|
|
20240116,125800,601806560,16070,16090,16090,16070,62
|
|
20240116,125700,600809740,16080,16080,16080,16080,0
|
|
20240116,125600,600809740,16080,16100,16100,16080,22
|
|
20240116,125500,600455560,16110,16100,16110,16100,63
|
|
20240116,125400,599440640,16110,16110,16110,16110,0
|
|
20240116,125300,599440640,16110,16110,16110,16110,60
|
|
20240116,125200,598474040,16100,16100,16100,16100,11
|
|
20240116,125100,598296940,16120,16120,16120,16120,0
|
|
20240116,125000,598296940,16120,16120,16120,16120,0
|
|
20240116,124900,598296940,16120,16120,16120,16120,0
|
|
20240116,124800,598296940,16120,16080,16120,16080,188
|
|
20240116,124700,595269760,16080,16090,16090,16080,5
|
|
20240116,124600,595189320,16090,16100,16100,16090,55
|
|
20240116,124500,594303830,16080,16080,16080,16080,31
|
|
20240116,124400,593805350,16100,16100,16100,16100,92
|
|
20240116,124300,592324150,16100,16100,16100,16100,9
|
|
20240116,124200,592179250,16100,16100,16120,16100,172
|
|
20240116,124100,589407480,16090,16080,16090,16080,24
|
|
20240116,124000,589021330,16080,16080,16080,16080,3
|
|
20240116,123900,588973090,16070,16070,16070,16070,0
|
|
20240116,123800,588973090,16070,16070,16070,16070,0
|
|
20240116,123700,588973090,16070,16050,16070,16050,24
|
|
20240116,123600,588587430,16050,16050,16050,16050,0
|
|
20240116,123500,588587430,16050,16050,16050,16050,0
|
|
20240116,123400,588587430,16050,16050,16050,16050,28
|
|
20240116,123300,588138030,16050,16050,16050,16050,67
|
|
20240116,123200,587062680,16050,16050,16050,16050,0
|
|
20240116,123100,587062680,16050,16050,16050,16050,21
|
|
20240116,123000,586725630,16050,16050,16050,16050,0
|
|
20240116,122900,586725630,16050,16050,16050,16050,40
|
|
20240116,122800,586083630,16050,16050,16050,16050,100
|
|
20240116,122700,584478630,16050,16050,16060,16050,562
|
|
20240116,122600,575457920,16050,16020,16050,16020,895
|
|
20240116,122500,561113700,16020,16020,16020,16020,2
|
|
20240116,122400,561081660,16000,16000,16000,16000,160
|
|
20240116,122300,558521660,16030,16010,16030,16010,8
|
|
20240116,122200,558393500,16000,16000,16000,16000,0
|
|
20240116,122100,558393500,16000,16000,16000,16000,0
|
|
20240116,122000,558393500,16000,16000,16000,16000,0
|
|
20240116,121900,558393500,16000,16000,16000,16000,0
|
|
20240116,121800,558393500,16000,16000,16000,16000,167
|
|
20240116,121700,555721500,16000,16000,16000,16000,0
|
|
20240116,121600,555721500,16000,16000,16000,16000,60
|
|
20240116,121500,554761500,15970,16000,16000,15970,464
|
|
20240116,121400,547340420,15960,15960,15960,15960,320
|
|
20240116,121300,542233220,15990,15980,15990,15980,231
|
|
20240116,121200,538539750,15970,15970,15970,15970,0
|
|
20240116,121100,538539750,15970,15970,15970,15970,190
|
|
20240116,121000,535505450,15970,15970,15970,15970,0
|
|
20240116,120900,535505450,15970,15970,15970,15970,0
|
|
20240116,120800,535505450,15970,15970,15970,15970,0
|
|
20240116,120700,535505450,15970,15970,15970,15970,10
|
|
20240116,120600,535345750,15970,15970,15970,15970,1
|
|
20240116,120500,535329780,15970,15970,15970,15970,9
|
|
20240116,120400,535186050,15970,15970,15970,15970,0
|
|
20240116,120300,535186050,15970,15970,15970,15970,0
|
|
20240116,120200,535186050,15970,15970,15970,15970,0
|
|
20240116,120100,535186050,15970,15970,15970,15970,15
|
|
20240116,120000,534946500,15960,15950,15960,15950,31
|
|
20240116,115900,534452030,15950,15950,15950,15950,0
|
|
20240116,115800,534452030,15950,15950,15950,15950,0
|
|
20240116,115700,534452030,15950,15950,15950,15950,23
|
|
20240116,115600,534085180,15940,15940,15940,15940,2
|
|
20240116,115500,534053300,15930,15930,15930,15930,0
|
|
20240116,115400,534053300,15930,15930,15930,15930,0
|
|
20240116,115300,534053300,15930,15930,15930,15930,0
|
|
20240116,115200,534053300,15930,15930,15930,15930,0
|
|
20240116,115100,534053300,15930,15930,15930,15930,0
|
|
20240116,115000,534053300,15930,15930,15930,15930,0
|
|
20240116,114900,534053300,15930,15930,15930,15930,0
|
|
20240116,114800,534053300,15930,15930,15930,15930,2
|
|
20240116,114700,534021440,15920,15920,15920,15920,0
|
|
20240116,114600,534021440,15920,15910,15920,15910,65
|
|
20240116,114500,532986650,15900,15900,15900,15900,1
|
|
20240116,114400,532970750,15900,15900,15900,15900,1
|
|
20240116,114300,532954850,15900,15930,15930,15900,274
|
|
20240116,114200,528597520,15940,15940,15940,15940,25
|
|
20240116,114100,528199020,15940,15940,15940,15940,0
|
|
20240116,114000,528199020,15940,15940,15940,15940,0
|
|
20240116,113900,528199020,15940,15940,15940,15940,0
|
|
20240116,113800,528199020,15940,15940,15940,15940,1
|
|
20240116,113700,528183080,15930,15930,15930,15930,0
|
|
20240116,113600,528183080,15930,15930,15930,15930,0
|
|
20240116,113500,528183080,15930,15920,15930,15920,5
|
|
20240116,113400,528103440,15880,15890,15890,15880,10
|
|
20240116,113300,527944620,15890,15890,15890,15890,0
|
|
20240116,113200,527944620,15890,15890,15890,15890,103
|
|
20240116,113100,526307950,15890,15890,15890,15890,52
|
|
20240116,113000,525481670,15910,15910,15910,15910,0
|
|
20240116,112900,525481670,15910,15910,15910,15910,0
|
|
20240116,112800,525481670,15910,15910,15910,15910,0
|
|
20240116,112700,525481670,15910,15910,15910,15910,33
|
|
20240116,112600,524956640,15910,15910,15910,15910,0
|
|
20240116,112500,524956640,15910,15910,15910,15910,0
|
|
20240116,112400,524956640,15910,15910,15910,15910,0
|
|
20240116,112300,524956640,15910,15910,15910,15910,0
|
|
20240116,112200,524956640,15910,15910,15910,15910,0
|
|
20240116,112100,524956640,15910,15910,15910,15910,0
|
|
20240116,112000,524956640,15910,15910,15910,15910,0
|
|
20240116,111900,524956640,15910,15910,15910,15910,30
|
|
20240116,111800,524479340,15910,15910,15910,15910,0
|
|
20240116,111700,524479340,15910,15910,15910,15910,0
|
|
20240116,111600,524479340,15910,15910,15910,15910,0
|
|
20240116,111500,524479340,15910,15910,15910,15910,0
|
|
20240116,111400,524479340,15910,15910,15910,15910,0
|
|
20240116,111300,524479340,15910,15910,15910,15910,0
|
|
20240116,111200,524479340,15910,15910,15910,15910,0
|
|
20240116,111100,524479340,15910,15910,15910,15910,0
|
|
20240116,111000,524479340,15910,15910,15910,15910,0
|
|
20240116,110900,524479340,15910,15910,15910,15910,0
|
|
20240116,110800,524479340,15910,15910,15910,15910,0
|
|
20240116,110700,524479340,15910,15910,15910,15910,0
|
|
20240116,110600,524479340,15910,15920,15920,15910,95
|
|
20240116,110500,522967390,15910,15910,15910,15910,0
|
|
20240116,110400,522967390,15910,15910,15910,15910,0
|
|
20240116,110300,522967390,15910,15910,15910,15910,0
|
|
20240116,110200,522967390,15910,15910,15910,15910,0
|
|
20240116,110100,522967390,15910,15910,15910,15910,0
|
|
20240116,110000,522967390,15910,15910,15910,15910,0
|
|
20240116,105900,522967390,15910,15910,15910,15910,1
|
|
20240116,105800,522951480,15950,15950,15950,15950,0
|
|
20240116,105700,522951480,15950,15950,15950,15950,0
|
|
20240116,105600,522951480,15950,15950,15950,15950,0
|
|
20240116,105500,522951480,15950,15950,15950,15950,0
|
|
20240116,105400,522951480,15950,15950,15950,15950,0
|
|
20240116,105300,522951480,15950,15950,15950,15950,1
|
|
20240116,105200,522935530,15910,15910,15910,15910,2
|
|
20240116,105100,522903710,15950,15950,15950,15950,16
|
|
20240116,105000,522648510,15950,15950,15950,15950,0
|
|
20240116,104900,522648510,15950,15950,15950,15950,0
|
|
20240116,104800,522648510,15950,15930,15950,15930,200
|
|
20240116,104700,519458530,15930,15930,15930,15930,0
|
|
20240116,104600,519458530,15930,15930,15930,15930,0
|
|
20240116,104500,519458530,15930,15930,15930,15930,0
|
|
20240116,104400,519458530,15930,15930,15930,15930,10
|
|
20240116,104300,519299230,15930,15930,15930,15930,25
|
|
20240116,104200,518900980,15950,15950,15950,15950,0
|
|
20240116,104100,518900980,15950,15950,15950,15950,0
|
|
20240116,104000,518900980,15950,15950,15950,15950,0
|
|
20240116,103900,518900980,15950,15930,15950,15930,10
|
|
20240116,103800,518741600,15890,15890,15890,15890,634
|
|
20240116,103700,508667340,15880,15880,15880,15880,3
|
|
20240116,103600,508619700,15890,15890,15890,15890,0
|
|
20240116,103500,508619700,15890,15900,15900,15890,114
|
|
20240116,103400,506807930,15920,15920,15920,15920,0
|
|
20240116,103300,506807930,15920,15920,15920,15920,0
|
|
20240116,103200,506807930,15920,15920,15920,15920,150
|
|
20240116,103100,504419930,15920,15920,15920,15920,182
|
|
20240116,103000,501522490,15920,15920,15920,15920,0
|
|
20240116,102900,501522490,15920,15920,15920,15920,1
|
|
20240116,102800,501506570,15910,15910,15910,15910,0
|
|
20240116,102700,501506570,15910,15910,15910,15910,0
|
|
20240116,102600,501506570,15910,15910,15910,15910,20
|
|
20240116,102500,501188370,15880,15880,15880,15880,0
|
|
20240116,102400,501188370,15880,15880,15880,15880,25
|
|
20240116,102300,500791370,15870,15870,15870,15870,0
|
|
20240116,102200,500791370,15870,15870,15870,15870,32
|
|
20240116,102100,500283530,15880,15900,15900,15880,818
|
|
20240116,102000,487284510,15910,15910,15910,15910,0
|
|
20240116,101900,487284510,15910,15890,15910,15890,2
|
|
20240116,101800,487252710,15900,15890,15910,15890,40
|
|
20240116,101700,486616480,15900,15900,15900,15900,35
|
|
20240116,101600,486059980,15890,15900,15900,15890,418
|
|
20240116,101500,479417850,15910,15930,15930,15910,617
|
|
20240116,101400,469600040,15940,15940,15940,15940,11
|
|
20240116,101300,469424700,15950,15950,15950,15950,18
|
|
20240116,101200,469137600,15960,15950,15960,15950,12
|
|
20240116,101100,468946090,15950,15950,15950,15950,100
|
|
20240116,101000,467351090,15960,15960,15960,15960,94
|
|
20240116,100900,465850850,15960,15960,15960,15960,0
|
|
20240116,100800,465850850,15960,15960,15960,15960,1
|
|
20240116,100700,465834890,16000,16000,16000,16000,0
|
|
20240116,100600,465834890,16000,16000,16000,16000,1
|
|
20240116,100500,465818890,15960,16000,16000,15960,407
|
|
20240116,100400,459317730,16000,16010,16010,16000,72
|
|
20240116,100300,458165130,16020,16030,16030,16020,73
|
|
20240116,100200,456995480,16050,16050,16050,16050,0
|
|
20240116,100100,456995480,16050,16060,16060,16050,98
|
|
20240116,100000,455422330,16060,16060,16060,16060,1
|
|
20240116,095900,455406270,16060,16060,16060,16060,103
|
|
20240116,095800,453752090,16060,16060,16060,16060,31
|
|
20240116,095700,453254230,16060,16060,16060,16060,0
|
|
20240116,095600,453254230,16060,16060,16060,16060,10
|
|
20240116,095500,453093630,16010,16100,16100,16010,389
|
|
20240116,095400,446841280,16100,16100,16100,16090,250
|
|
20240116,095300,442818180,16100,16100,16100,16100,368
|
|
20240116,095200,436893380,16090,16100,16140,16010,227
|
|
20240116,095100,433247260,16140,16100,16140,16100,189
|
|
20240116,095000,430201930,16060,16060,16060,16060,100
|
|
20240116,094900,428595930,16050,16050,16050,16050,1
|
|
20240116,094800,428579880,16090,16110,16130,16090,450
|
|
20240116,094700,421328700,16070,16070,16070,16070,163
|
|
20240116,094600,418709290,16080,16070,16080,16070,298
|
|
20240116,094500,413918430,15950,16070,16070,15950,185
|
|
20240116,094400,410959010,16080,16100,16100,16080,157
|
|
20240116,094300,408432570,16020,16130,16130,16020,316
|
|
20240116,094200,403344100,16130,16140,16140,16130,26
|
|
20240116,094100,402924630,16140,16110,16140,16110,294
|
|
20240116,094000,398181980,16140,16040,16140,16040,1110
|
|
20240116,093900,380324250,15970,15940,16000,15940,856
|
|
20240116,093800,366647880,15940,15920,15940,15920,82
|
|
20240116,093700,365341240,15890,15890,15890,15890,0
|
|
20240116,093600,365341240,15890,15880,15890,15810,577
|
|
20240116,093500,356181030,15880,15880,15880,15880,0
|
|
20240116,093400,356181030,15880,15890,15890,15880,567
|
|
20240116,093300,347173060,15890,15890,15890,15890,80
|
|
20240116,093200,345901860,15910,15910,15910,15910,0
|
|
20240116,093100,345901860,15910,15910,15910,15910,0
|
|
20240116,093000,345901860,15910,15910,15910,15910,10
|
|
20240116,092900,345742760,15900,15900,15900,15900,0
|
|
20240116,092800,345742760,15900,15900,15900,15900,0
|
|
20240116,092700,345742760,15900,15900,15900,15900,863
|
|
20240116,092600,332021060,15860,15860,15860,15860,0
|
|
20240116,092500,332021060,15860,15860,15860,15860,0
|
|
20240116,092400,332021060,15860,15870,15870,15860,50
|
|
20240116,092300,331227960,15880,15880,15880,15880,49
|
|
20240116,092200,330449840,15850,15870,15870,15850,177
|
|
20240116,092100,327643110,15900,15900,15910,15900,155
|
|
20240116,092000,325177340,15910,15930,15930,15890,2125
|
|
20240116,091900,291376540,15960,15960,15960,15960,63
|
|
20240116,091800,290371060,15930,15960,15960,15930,101
|
|
20240116,091700,288761050,15960,15960,15960,15960,0
|
|
20240116,091600,288761050,15960,15940,15960,15930,151
|
|
20240116,091500,286352600,15960,15960,15960,15960,0
|
|
20240116,091400,286352600,15960,15960,15960,15960,10
|
|
20240116,091300,286193000,15960,15960,15960,15960,112
|
|
20240116,091200,284405480,15980,16000,16000,15970,201
|
|
20240116,091100,281193580,16000,16000,16000,16000,221
|
|
20240116,091000,277657580,16110,16110,16110,16110,1
|
|
20240116,090900,277641470,16110,16110,16110,16110,0
|
|
20240116,090800,277641470,16110,16020,16110,16000,205
|
|
20240116,090700,274358870,16030,16030,16030,16030,1
|
|
20240116,090600,274342840,16020,16020,16020,16020,0
|
|
20240116,090500,274342840,16020,16180,16180,16020,888
|
|
20240116,090400,260010530,16190,16170,16200,16170,288
|
|
20240116,090300,255347760,16150,16070,16150,16070,489
|
|
20240116,090200,247459000,16160,16050,16200,16000,1341
|
|
20240116,090100,225866330,16000,16040,16040,16000,53
|
|
20240116,090000,225016610,16000,15910,16010,15910,14055
|