723 lines
39 KiB
CSV
723 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,210000,54647071620,17850,17850,17850,17850,42981
|
|
20240105,205900,54647071620,17850,17850,17850,17850,0
|
|
20240105,205800,54647071620,17850,17850,17850,17850,0
|
|
20240105,205700,54647071620,17850,17850,17850,17850,0
|
|
20240105,205600,54647071620,17850,17850,17850,17850,0
|
|
20240105,205500,54647071620,17850,17850,17850,17850,0
|
|
20240105,205400,54647071620,17850,17850,17850,17850,0
|
|
20240105,205300,54647071620,17850,17850,17850,17850,0
|
|
20240105,205200,54647071620,17850,17850,17850,17850,0
|
|
20240105,205100,54647071620,17850,17850,17850,17850,0
|
|
20240105,205000,54647071620,17850,17850,17850,17850,0
|
|
20240105,204900,54647071620,17850,17850,17850,17850,0
|
|
20240105,204800,54647071620,17850,17850,17850,17850,0
|
|
20240105,204700,54647071620,17850,17850,17850,17850,0
|
|
20240105,204600,54647071620,17850,17850,17850,17850,0
|
|
20240105,204500,54647071620,17850,17850,17850,17850,0
|
|
20240105,204400,54647071620,17850,17850,17850,17850,0
|
|
20240105,204300,54647071620,17850,17850,17850,17850,0
|
|
20240105,204200,54647071620,17850,17850,17850,17850,0
|
|
20240105,204100,54647071620,17850,17850,17850,17850,0
|
|
20240105,204000,54647071620,17850,17850,17850,17850,0
|
|
20240105,203900,54647071620,17850,17850,17850,17850,0
|
|
20240105,203800,54647071620,17850,17850,17850,17850,0
|
|
20240105,203700,54647071620,17850,17850,17850,17850,0
|
|
20240105,203600,54647071620,17850,17850,17850,17850,0
|
|
20240105,203500,54647071620,17850,17850,17850,17850,0
|
|
20240105,203400,54647071620,17850,17850,17850,17850,0
|
|
20240105,203300,54647071620,17850,17850,17850,17850,0
|
|
20240105,203200,54647071620,17850,17850,17850,17850,0
|
|
20240105,203100,54647071620,17850,17850,17850,17850,0
|
|
20240105,203000,54647071620,17850,17850,17850,17850,42981
|
|
20240105,202900,54647071620,17850,17850,17850,17850,0
|
|
20240105,202800,54647071620,17850,17850,17850,17850,0
|
|
20240105,202700,54647071620,17850,17850,17850,17850,0
|
|
20240105,202600,54647071620,17850,17850,17850,17850,0
|
|
20240105,202500,54647071620,17850,17850,17850,17850,0
|
|
20240105,202400,54647071620,17850,17850,17850,17850,0
|
|
20240105,202300,54647071620,17850,17850,17850,17850,0
|
|
20240105,202200,54647071620,17850,17850,17850,17850,0
|
|
20240105,202100,54647071620,17850,17850,17850,17850,0
|
|
20240105,202000,54647071620,17850,17850,17850,17850,0
|
|
20240105,201900,54647071620,17850,17850,17850,17850,0
|
|
20240105,201800,54647071620,17850,17850,17850,17850,0
|
|
20240105,201700,54647071620,17850,17850,17850,17850,0
|
|
20240105,201600,54647071620,17850,17850,17850,17850,0
|
|
20240105,201500,54647071620,17850,17850,17850,17850,0
|
|
20240105,201400,54647071620,17850,17850,17850,17850,0
|
|
20240105,201300,54647071620,17850,17850,17850,17850,0
|
|
20240105,201200,54647071620,17850,17850,17850,17850,0
|
|
20240105,201100,54647071620,17850,17850,17850,17850,0
|
|
20240105,201000,54647071620,17850,17850,17850,17850,0
|
|
20240105,200900,54647071620,17850,17850,17850,17850,0
|
|
20240105,200800,54647071620,17850,17850,17850,17850,0
|
|
20240105,200700,54647071620,17850,17850,17850,17850,0
|
|
20240105,200600,54647071620,17850,17850,17850,17850,0
|
|
20240105,200500,54647071620,17850,17850,17850,17850,0
|
|
20240105,200400,54647071620,17850,17850,17850,17850,0
|
|
20240105,200300,54647071620,17850,17850,17850,17850,0
|
|
20240105,200200,54647071620,17850,17850,17850,17850,0
|
|
20240105,200100,54647071620,17850,17850,17850,17850,0
|
|
20240105,200000,54647071620,17850,17850,17850,17850,42981
|
|
20240105,195900,54647071620,17850,17850,17850,17850,0
|
|
20240105,195800,54647071620,17850,17850,17850,17850,0
|
|
20240105,195700,54647071620,17850,17850,17850,17850,0
|
|
20240105,195600,54647071620,17850,17850,17850,17850,0
|
|
20240105,195500,54647071620,17850,17850,17850,17850,0
|
|
20240105,195400,54647071620,17850,17850,17850,17850,0
|
|
20240105,195300,54647071620,17850,17850,17850,17850,0
|
|
20240105,195200,54647071620,17850,17850,17850,17850,0
|
|
20240105,195100,54647071620,17850,17850,17850,17850,0
|
|
20240105,195000,54647071620,17850,17850,17850,17850,0
|
|
20240105,194900,54647071620,17850,17850,17850,17850,0
|
|
20240105,194800,54647071620,17850,17850,17850,17850,0
|
|
20240105,194700,54647071620,17850,17850,17850,17850,0
|
|
20240105,194600,54647071620,17850,17850,17850,17850,0
|
|
20240105,194500,54647071620,17850,17850,17850,17850,0
|
|
20240105,194400,54647071620,17850,17850,17850,17850,0
|
|
20240105,194300,54647071620,17850,17850,17850,17850,0
|
|
20240105,194200,54647071620,17850,17850,17850,17850,0
|
|
20240105,194100,54647071620,17850,17850,17850,17850,0
|
|
20240105,194000,54647071620,17850,17850,17850,17850,0
|
|
20240105,193900,54647071620,17850,17850,17850,17850,0
|
|
20240105,193800,54647071620,17850,17850,17850,17850,0
|
|
20240105,193700,54647071620,17850,17850,17850,17850,0
|
|
20240105,193600,54647071620,17850,17850,17850,17850,0
|
|
20240105,193500,54647071620,17850,17850,17850,17850,0
|
|
20240105,193400,54647071620,17850,17850,17850,17850,0
|
|
20240105,193300,54647071620,17850,17850,17850,17850,0
|
|
20240105,193200,54647071620,17850,17850,17850,17850,0
|
|
20240105,193100,54647071620,17850,17850,17850,17850,0
|
|
20240105,193000,54647071620,17850,17850,17850,17850,42981
|
|
20240105,192900,54647071620,17850,17850,17850,17850,0
|
|
20240105,192800,54647071620,17850,17850,17850,17850,0
|
|
20240105,192700,54647071620,17850,17850,17850,17850,0
|
|
20240105,192600,54647071620,17850,17850,17850,17850,0
|
|
20240105,192500,54647071620,17850,17850,17850,17850,0
|
|
20240105,192400,54647071620,17850,17850,17850,17850,0
|
|
20240105,192300,54647071620,17850,17850,17850,17850,0
|
|
20240105,192200,54647071620,17850,17850,17850,17850,0
|
|
20240105,192100,54647071620,17850,17850,17850,17850,0
|
|
20240105,192000,54647071620,17850,17850,17850,17850,0
|
|
20240105,191900,54647071620,17850,17850,17850,17850,0
|
|
20240105,191800,54647071620,17850,17850,17850,17850,0
|
|
20240105,191700,54647071620,17850,17850,17850,17850,0
|
|
20240105,191600,54647071620,17850,17850,17850,17850,0
|
|
20240105,191500,54647071620,17850,17850,17850,17850,0
|
|
20240105,191400,54647071620,17850,17850,17850,17850,0
|
|
20240105,191300,54647071620,17850,17850,17850,17850,0
|
|
20240105,191200,54647071620,17850,17850,17850,17850,0
|
|
20240105,191100,54647071620,17850,17850,17850,17850,0
|
|
20240105,191000,54647071620,17850,17850,17850,17850,0
|
|
20240105,190900,54647071620,17850,17850,17850,17850,0
|
|
20240105,190800,54647071620,17850,17850,17850,17850,0
|
|
20240105,190700,54647071620,17850,17850,17850,17850,0
|
|
20240105,190600,54647071620,17850,17850,17850,17850,0
|
|
20240105,190500,54647071620,17850,17850,17850,17850,0
|
|
20240105,190400,54647071620,17850,17850,17850,17850,0
|
|
20240105,190300,54647071620,17850,17850,17850,17850,0
|
|
20240105,190200,54647071620,17850,17850,17850,17850,0
|
|
20240105,190100,54647071620,17850,17850,17850,17850,0
|
|
20240105,190000,54647071620,17850,17850,17850,17850,42981
|
|
20240105,185900,54647071620,17850,17850,17850,17850,0
|
|
20240105,185800,54647071620,17850,17850,17850,17850,0
|
|
20240105,185700,54647071620,17850,17850,17850,17850,0
|
|
20240105,185600,54647071620,17850,17850,17850,17850,0
|
|
20240105,185500,54647071620,17850,17850,17850,17850,0
|
|
20240105,185400,54647071620,17850,17850,17850,17850,0
|
|
20240105,185300,54647071620,17850,17850,17850,17850,0
|
|
20240105,185200,54647071620,17850,17850,17850,17850,0
|
|
20240105,185100,54647071620,17850,17850,17850,17850,0
|
|
20240105,185000,54647071620,17850,17850,17850,17850,0
|
|
20240105,184900,54647071620,17850,17850,17850,17850,0
|
|
20240105,184800,54647071620,17850,17850,17850,17850,0
|
|
20240105,184700,54647071620,17850,17850,17850,17850,0
|
|
20240105,184600,54647071620,17850,17850,17850,17850,0
|
|
20240105,184500,54647071620,17850,17850,17850,17850,0
|
|
20240105,184400,54647071620,17850,17850,17850,17850,0
|
|
20240105,184300,54647071620,17850,17850,17850,17850,0
|
|
20240105,184200,54647071620,17850,17850,17850,17850,0
|
|
20240105,184100,54647071620,17850,17850,17850,17850,0
|
|
20240105,184000,54647071620,17850,17850,17850,17850,0
|
|
20240105,183900,54647071620,17850,17850,17850,17850,0
|
|
20240105,183800,54647071620,17850,17850,17850,17850,0
|
|
20240105,183700,54647071620,17850,17850,17850,17850,0
|
|
20240105,183600,54647071620,17850,17850,17850,17850,0
|
|
20240105,183500,54647071620,17850,17850,17850,17850,0
|
|
20240105,183400,54647071620,17850,17850,17850,17850,0
|
|
20240105,183300,54647071620,17850,17850,17850,17850,0
|
|
20240105,183200,54647071620,17850,17850,17850,17850,0
|
|
20240105,183100,54647071620,17850,17850,17850,17850,0
|
|
20240105,183000,54647071620,17850,17850,17850,17850,42981
|
|
20240105,182900,54647071620,17850,17850,17850,17850,0
|
|
20240105,182800,54647071620,17850,17850,17850,17850,0
|
|
20240105,182700,54647071620,17850,17850,17850,17850,0
|
|
20240105,182600,54647071620,17850,17850,17850,17850,0
|
|
20240105,182500,54647071620,17850,17850,17850,17850,0
|
|
20240105,182400,54647071620,17850,17850,17850,17850,0
|
|
20240105,182300,54647071620,17850,17850,17850,17850,0
|
|
20240105,182200,54647071620,17850,17850,17850,17850,0
|
|
20240105,182100,54647071620,17850,17850,17850,17850,0
|
|
20240105,182000,54647071620,17850,17850,17850,17850,0
|
|
20240105,181900,54647071620,17850,17850,17850,17850,0
|
|
20240105,181800,54647071620,17850,17850,17850,17850,0
|
|
20240105,181700,54647071620,17850,17850,17850,17850,0
|
|
20240105,181600,54647071620,17850,17850,17850,17850,0
|
|
20240105,181500,54647071620,17850,17850,17850,17850,0
|
|
20240105,181400,54647071620,17850,17850,17850,17850,0
|
|
20240105,181300,54647071620,17850,17850,17850,17850,0
|
|
20240105,181200,54647071620,17850,17850,17850,17850,0
|
|
20240105,181100,54647071620,17850,17850,17850,17850,0
|
|
20240105,181000,54647071620,17850,17850,17850,17850,0
|
|
20240105,180900,54647071620,17850,17850,17850,17850,0
|
|
20240105,180800,54647071620,17850,17850,17850,17850,0
|
|
20240105,180700,54647071620,17850,17850,17850,17850,0
|
|
20240105,180600,54647071620,17850,17850,17850,17850,0
|
|
20240105,180500,54647071620,17850,17850,17850,17850,0
|
|
20240105,180400,54647071620,17850,17850,17850,17850,0
|
|
20240105,180300,54647071620,17850,17850,17850,17850,0
|
|
20240105,180200,54647071620,17850,17850,17850,17850,0
|
|
20240105,180100,54647071620,17850,17850,17850,17850,0
|
|
20240105,180000,54647071620,17850,17850,17850,17850,42981
|
|
20240105,175900,54647071620,17850,17850,17850,17850,0
|
|
20240105,175800,54647071620,17850,17850,17850,17850,0
|
|
20240105,175700,54647071620,17850,17850,17850,17850,0
|
|
20240105,175600,54647071620,17850,17850,17850,17850,0
|
|
20240105,175500,54647071620,17850,17850,17850,17850,0
|
|
20240105,175400,54647071620,17850,17850,17850,17850,0
|
|
20240105,175300,54647071620,17850,17850,17850,17850,0
|
|
20240105,175200,54647071620,17850,17850,17850,17850,0
|
|
20240105,175100,54647071620,17850,17850,17850,17850,0
|
|
20240105,175000,54647071620,17850,17850,17850,17850,0
|
|
20240105,174900,54647071620,17850,17850,17850,17850,0
|
|
20240105,174800,54647071620,17850,17850,17850,17850,0
|
|
20240105,174700,54647071620,17850,17850,17850,17850,0
|
|
20240105,174600,54647071620,17850,17850,17850,17850,0
|
|
20240105,174500,54647071620,17850,17850,17850,17850,0
|
|
20240105,174400,54647071620,17850,17850,17850,17850,0
|
|
20240105,174300,54647071620,17850,17850,17850,17850,0
|
|
20240105,174200,54647071620,17850,17850,17850,17850,0
|
|
20240105,174100,54647071620,17850,17850,17850,17850,0
|
|
20240105,174000,54647071620,17850,17850,17850,17850,0
|
|
20240105,173900,54647071620,17850,17850,17850,17850,0
|
|
20240105,173800,54647071620,17850,17850,17850,17850,0
|
|
20240105,173700,54647071620,17850,17850,17850,17850,0
|
|
20240105,173600,54647071620,17850,17850,17850,17850,0
|
|
20240105,173500,54647071620,17850,17850,17850,17850,0
|
|
20240105,173400,54647071620,17850,17850,17850,17850,0
|
|
20240105,173300,54647071620,17850,17850,17850,17850,0
|
|
20240105,173200,54647071620,17850,17850,17850,17850,0
|
|
20240105,173100,54647071620,17850,17850,17850,17850,0
|
|
20240105,173000,54647071620,17850,17850,17850,17850,42981
|
|
20240105,172900,54647071620,17850,17850,17850,17850,0
|
|
20240105,172800,54647071620,17850,17850,17850,17850,0
|
|
20240105,172700,54647071620,17850,17850,17850,17850,0
|
|
20240105,172600,54647071620,17850,17850,17850,17850,0
|
|
20240105,172500,54647071620,17850,17850,17850,17850,0
|
|
20240105,172400,54647071620,17850,17850,17850,17850,0
|
|
20240105,172300,54647071620,17850,17850,17850,17850,0
|
|
20240105,172200,54647071620,17850,17850,17850,17850,0
|
|
20240105,172100,54647071620,17850,17850,17850,17850,0
|
|
20240105,172000,54647071620,17850,17850,17850,17850,0
|
|
20240105,171900,54647071620,17850,17850,17850,17850,0
|
|
20240105,171800,54647071620,17850,17850,17850,17850,0
|
|
20240105,171700,54647071620,17850,17850,17850,17850,0
|
|
20240105,171600,54647071620,17850,17850,17850,17850,0
|
|
20240105,171500,54647071620,17850,17850,17850,17850,0
|
|
20240105,171400,54647071620,17850,17850,17850,17850,0
|
|
20240105,171300,54647071620,17850,17850,17850,17850,0
|
|
20240105,171200,54647071620,17850,17850,17850,17850,0
|
|
20240105,171100,54647071620,17850,17850,17850,17850,0
|
|
20240105,171000,54647071620,17850,17850,17850,17850,0
|
|
20240105,170900,54647071620,17850,17850,17850,17850,0
|
|
20240105,170800,54647071620,17850,17850,17850,17850,0
|
|
20240105,170700,54647071620,17850,17850,17850,17850,0
|
|
20240105,170600,54647071620,17850,17850,17850,17850,0
|
|
20240105,170500,54647071620,17850,17850,17850,17850,0
|
|
20240105,170400,54647071620,17850,17850,17850,17850,0
|
|
20240105,170300,54647071620,17850,17850,17850,17850,0
|
|
20240105,170200,54647071620,17850,17850,17850,17850,0
|
|
20240105,170100,54647071620,17850,17850,17850,17850,0
|
|
20240105,170000,54647071620,17850,17850,17850,17850,42981
|
|
20240105,165900,54647071620,17850,17850,17850,17850,0
|
|
20240105,165800,54647071620,17850,17850,17850,17850,0
|
|
20240105,165700,54647071620,17850,17850,17850,17850,0
|
|
20240105,165600,54647071620,17850,17850,17850,17850,0
|
|
20240105,165500,54647071620,17850,17850,17850,17850,0
|
|
20240105,165400,54647071620,17850,17850,17850,17850,0
|
|
20240105,165300,54647071620,17850,17850,17850,17850,0
|
|
20240105,165200,54647071620,17850,17850,17850,17850,0
|
|
20240105,165100,54647071620,17850,17850,17850,17850,0
|
|
20240105,165000,54647071620,17850,17850,17850,17850,0
|
|
20240105,164900,54647071620,17850,17850,17850,17850,0
|
|
20240105,164800,54647071620,17850,17850,17850,17850,0
|
|
20240105,164700,54647071620,17850,17850,17850,17850,0
|
|
20240105,164600,54647071620,17850,17850,17850,17850,0
|
|
20240105,164500,54647071620,17850,17850,17850,17850,0
|
|
20240105,164400,54647071620,17850,17850,17850,17850,0
|
|
20240105,164300,54647071620,17850,17850,17850,17850,0
|
|
20240105,164200,54647071620,17850,17850,17850,17850,0
|
|
20240105,164100,54647071620,17850,17850,17850,17850,0
|
|
20240105,164000,54647071620,17850,17850,17850,17850,0
|
|
20240105,163900,54647071620,17850,17850,17850,17850,0
|
|
20240105,163800,54647071620,17850,17850,17850,17850,0
|
|
20240105,163700,54647071620,17850,17850,17850,17850,0
|
|
20240105,163600,54647071620,17850,17850,17850,17850,0
|
|
20240105,163500,54647071620,17850,17850,17850,17850,0
|
|
20240105,163400,54647071620,17850,17850,17850,17850,0
|
|
20240105,163300,54647071620,17850,17850,17850,17850,0
|
|
20240105,163200,54647071620,17850,17850,17850,17850,0
|
|
20240105,163100,54647071620,17850,17850,17850,17850,0
|
|
20240105,163000,54647071620,17850,17850,17850,17850,42981
|
|
20240105,162900,54647071620,17850,17850,17850,17850,0
|
|
20240105,162800,54647071620,17850,17850,17850,17850,0
|
|
20240105,162700,54647071620,17850,17850,17850,17850,0
|
|
20240105,162600,54647071620,17850,17850,17850,17850,0
|
|
20240105,162500,54647071620,17850,17850,17850,17850,0
|
|
20240105,162400,54647071620,17850,17850,17850,17850,0
|
|
20240105,162300,54647071620,17850,17850,17850,17850,0
|
|
20240105,162200,54647071620,17850,17850,17850,17850,0
|
|
20240105,162100,54647071620,17850,17850,17850,17850,0
|
|
20240105,162000,54647071620,17850,17850,17850,17850,0
|
|
20240105,161900,54647071620,17850,17850,17850,17850,0
|
|
20240105,161800,54647071620,17850,17850,17850,17850,0
|
|
20240105,161700,54647071620,17850,17850,17850,17850,0
|
|
20240105,161600,54647071620,17850,17850,17850,17850,0
|
|
20240105,161500,54647071620,17850,17850,17850,17850,0
|
|
20240105,161400,54647071620,17850,17850,17850,17850,0
|
|
20240105,161300,54647071620,17850,17850,17850,17850,0
|
|
20240105,161200,54647071620,17850,17850,17850,17850,0
|
|
20240105,161100,54647071620,17850,17850,17850,17850,0
|
|
20240105,161000,54647071620,17850,17850,17850,17850,0
|
|
20240105,160900,54647071620,17850,17850,17850,17850,0
|
|
20240105,160800,54647071620,17850,17850,17850,17850,0
|
|
20240105,160700,54647071620,17850,17850,17850,17850,0
|
|
20240105,160600,54647071620,17850,17850,17850,17850,0
|
|
20240105,160500,54647071620,17850,17850,17850,17850,0
|
|
20240105,160400,54647071620,17850,17850,17850,17850,0
|
|
20240105,160300,54647071620,17850,17850,17850,17850,0
|
|
20240105,160200,54647071620,17850,17850,17850,17850,0
|
|
20240105,160100,54647071620,17850,17850,17850,17850,0
|
|
20240105,160000,54647071620,17850,17850,17850,17850,42981
|
|
20240105,155900,54647071620,17850,17850,17850,17850,0
|
|
20240105,155800,54647071620,17850,17850,17850,17850,0
|
|
20240105,155700,54647071620,17850,17850,17850,17850,0
|
|
20240105,155600,54647071620,17850,17850,17850,17850,0
|
|
20240105,155500,54647071620,17850,17850,17850,17850,0
|
|
20240105,155400,54647071620,17850,17850,17850,17850,0
|
|
20240105,155300,54647071620,17850,17850,17850,17850,0
|
|
20240105,155200,54647071620,17850,17850,17850,17850,0
|
|
20240105,155100,54647071620,17850,17850,17850,17850,0
|
|
20240105,155000,54647071620,17850,17850,17850,17850,0
|
|
20240105,154900,54647071620,17850,17850,17850,17850,0
|
|
20240105,154800,54647071620,17850,17850,17850,17850,0
|
|
20240105,154700,54647071620,17850,17850,17850,17850,0
|
|
20240105,154600,54647071620,17850,17850,17850,17850,0
|
|
20240105,154500,54647071620,17850,17850,17850,17850,0
|
|
20240105,154400,54647071620,17850,17850,17850,17850,0
|
|
20240105,154300,54647071620,17850,17850,17850,17850,0
|
|
20240105,154200,54647071620,17850,17850,17850,17850,0
|
|
20240105,154100,54647071620,17850,17850,17850,17850,0
|
|
20240105,154000,54647071620,17850,17850,17850,17850,0
|
|
20240105,153900,54647071620,17850,17850,17850,17850,0
|
|
20240105,153800,54647071620,17850,17850,17850,17850,0
|
|
20240105,153700,54647071620,17850,17850,17850,17850,0
|
|
20240105,153600,54647071620,17850,17850,17850,17850,0
|
|
20240105,153500,54647071620,17850,17850,17850,17850,0
|
|
20240105,153400,54647071620,17850,17850,17850,17850,0
|
|
20240105,153300,54647071620,17850,17850,17850,17850,0
|
|
20240105,153200,54647071620,17850,17850,17850,17850,0
|
|
20240105,153100,54647071620,17850,17850,17850,17850,0
|
|
20240105,153000,54647071620,17850,17850,17850,17850,85962
|
|
20240105,152900,53879860770,17860,17860,17860,17860,0
|
|
20240105,152800,53879860770,17860,17860,17860,17860,0
|
|
20240105,152700,53879860770,17860,17860,17860,17860,0
|
|
20240105,152600,53879860770,17860,17860,17860,17860,0
|
|
20240105,152500,53879860770,17860,17860,17860,17860,0
|
|
20240105,152400,53879860770,17860,17860,17860,17860,0
|
|
20240105,152300,53879860770,17860,17860,17860,17860,0
|
|
20240105,152200,53879860770,17860,17860,17860,17860,0
|
|
20240105,152100,53879860770,17860,17860,17860,17860,0
|
|
20240105,152000,53879860770,17860,17860,17860,17860,0
|
|
20240105,151900,53879860770,17860,17870,17880,17840,10722
|
|
20240105,151800,53688422620,17870,17870,17880,17870,9213
|
|
20240105,151700,53523786090,17880,17870,17880,17860,4191
|
|
20240105,151600,53448884930,17880,17870,17880,17860,8390
|
|
20240105,151500,53298969190,17870,17860,17880,17860,2956
|
|
20240105,151400,53246143990,17860,17850,17870,17850,3513
|
|
20240105,151300,53183392910,17860,17850,17860,17840,2681
|
|
20240105,151200,53135539830,17860,17860,17870,17850,3089
|
|
20240105,151100,53080365970,17850,17820,17870,17820,3078
|
|
20240105,151000,53025413570,17820,17820,17850,17810,4074
|
|
20240105,150900,52952782880,17810,17820,17830,17800,3876
|
|
20240105,150800,52883741210,17820,17800,17830,17800,3325
|
|
20240105,150700,52824524080,17800,17800,17820,17790,14275
|
|
20240105,150600,52570389400,17800,17830,17830,17800,7756
|
|
20240105,150500,52432265910,17830,17820,17840,17810,5943
|
|
20240105,150400,52326343900,17830,17840,17850,17830,4700
|
|
20240105,150300,52242521530,17840,17840,17860,17830,4810
|
|
20240105,150200,52156702940,17840,17860,17860,17830,5218
|
|
20240105,150100,52063570720,17850,17850,17870,17840,2388
|
|
20240105,150000,52020934140,17850,17820,17860,17810,4257
|
|
20240105,145900,51945059530,17820,17830,17840,17810,6252
|
|
20240105,145800,51833660040,17830,17850,17850,17820,5771
|
|
20240105,145700,51730767790,17830,17870,17870,17830,5585
|
|
20240105,145600,51631104820,17860,17860,17870,17860,6362
|
|
20240105,145500,51517447990,17860,17860,17870,17850,4248
|
|
20240105,145400,51441577550,17860,17870,17880,17860,3349
|
|
20240105,145300,51381739270,17870,17830,17870,17820,5615
|
|
20240105,145200,51281480560,17820,17830,17840,17820,2648
|
|
20240105,145100,51234267900,17830,17820,17840,17820,2823
|
|
20240105,145000,51183939330,17820,17840,17860,17820,3073
|
|
20240105,144900,51129115690,17850,17820,17850,17790,9827
|
|
20240105,144800,50953977160,17820,17810,17820,17800,9726
|
|
20240105,144700,50780817730,17810,17820,17820,17810,2284
|
|
20240105,144600,50740136470,17810,17820,17830,17810,1835
|
|
20240105,144500,50707435690,17820,17820,17830,17810,2720
|
|
20240105,144400,50658970080,17820,17810,17830,17810,4002
|
|
20240105,144300,50587681430,17810,17850,17860,17810,3252
|
|
20240105,144200,50529688160,17850,17810,17860,17810,8127
|
|
20240105,144100,50384820000,17810,17830,17840,17810,1669
|
|
20240105,144000,50355068200,17840,17820,17840,17820,2583
|
|
20240105,143900,50309001420,17830,17800,17840,17790,11758
|
|
20240105,143800,50099562840,17800,17800,17810,17800,1814
|
|
20240105,143700,50067269760,17800,17800,17810,17790,2877
|
|
20240105,143600,50016057570,17810,17800,17810,17800,2794
|
|
20240105,143500,49966315250,17800,17780,17800,17780,4064
|
|
20240105,143400,49894006530,17790,17830,17830,17790,6613
|
|
20240105,143300,49776273300,17830,17810,17840,17810,6485
|
|
20240105,143200,49660701380,17820,17820,17830,17810,1932
|
|
20240105,143100,49626278550,17830,17830,17840,17810,3539
|
|
20240105,143000,49563195200,17830,17810,17850,17810,4590
|
|
20240105,142900,49481373890,17810,17790,17820,17770,3927
|
|
20240105,142800,49411508730,17800,17800,17810,17790,5850
|
|
20240105,142700,49307390410,17810,17820,17830,17800,4364
|
|
20240105,142600,49229655660,17820,17870,17870,17820,3301
|
|
20240105,142500,49170759760,17860,17850,17870,17820,2339
|
|
20240105,142400,49129008410,17870,17790,17870,17750,3612
|
|
20240105,142300,49064692330,17770,17850,17870,17760,4702
|
|
20240105,142200,48980927690,17850,17780,17940,17750,8550
|
|
20240105,142100,48828560700,17770,17790,17790,17760,8206
|
|
20240105,142000,48682696900,17790,17790,17800,17780,6359
|
|
20240105,141900,48569574570,17790,17800,17800,17780,4482
|
|
20240105,141800,48489845690,17800,17810,17810,17790,1695
|
|
20240105,141700,48459674660,17810,17800,17810,17790,3554
|
|
20240105,141600,48396414290,17800,17820,17830,17790,5889
|
|
20240105,141500,48291563790,17820,17840,17850,17810,3184
|
|
20240105,141400,48234814430,17840,17880,17880,17840,3748
|
|
20240105,141300,48167892530,17880,17870,17890,17870,1656
|
|
20240105,141200,48138286290,17870,17840,17870,17840,6961
|
|
20240105,141100,48013994890,17840,17860,17870,17840,1465
|
|
20240105,141000,47987842840,17870,17810,17870,17800,2794
|
|
20240105,140900,47937983440,17810,17840,17860,17800,13475
|
|
20240105,140800,47697907820,17870,17860,17870,17850,4205
|
|
20240105,140700,47622826340,17850,17850,17850,17840,3061
|
|
20240105,140600,47568202510,17850,17820,17850,17810,8546
|
|
20240105,140500,47415885450,17830,17870,17870,17810,9613
|
|
20240105,140400,47244447510,17860,17850,17870,17850,3563
|
|
20240105,140300,47180813700,17850,17850,17860,17840,5309
|
|
20240105,140200,47086082170,17850,17850,17860,17840,3029
|
|
20240105,140100,47032019310,17850,17880,17880,17850,3824
|
|
20240105,140000,46963697520,17870,17850,17870,17840,4085
|
|
20240105,135900,46890772580,17850,17860,17860,17850,3242
|
|
20240105,135800,46832889530,17860,17880,17880,17860,7625
|
|
20240105,135700,46696672840,17880,17880,17880,17860,2888
|
|
20240105,135600,46645069000,17870,17860,17880,17860,5395
|
|
20240105,135500,46548687110,17870,17890,17890,17860,3901
|
|
20240105,135400,46478970090,17880,17870,17900,17860,6679
|
|
20240105,135300,46359641740,17880,17910,17910,17860,5419
|
|
20240105,135200,46262748260,17910,17900,17910,17890,5342
|
|
20240105,135100,46167119180,17890,17880,17900,17880,2584
|
|
20240105,135000,46120897600,17890,17910,17910,17860,19726
|
|
20240105,134900,45767922120,17910,17980,17980,17910,7848
|
|
20240105,134800,45627219630,17980,17990,17990,17950,3121
|
|
20240105,134700,45571114230,17990,17980,17990,17970,3406
|
|
20240105,134600,45509893440,17970,18010,18020,17960,12489
|
|
20240105,134500,45285165860,18010,18030,18040,18010,3569
|
|
20240105,134400,45220832000,18020,18070,18080,18020,4471
|
|
20240105,134300,45140129630,18050,18080,18080,18050,5117
|
|
20240105,134200,45047692780,18090,18040,18090,18040,14589
|
|
20240105,134100,44784166360,18030,18020,18040,18020,5134
|
|
20240105,134000,44691577340,18020,18030,18030,18000,2515
|
|
20240105,133900,44646272330,18030,18040,18050,18010,3947
|
|
20240105,133800,44575116370,18040,18050,18060,18010,14873
|
|
20240105,133700,44306837650,18050,17990,18050,17980,17701
|
|
20240105,133600,43988092390,17990,17980,17990,17960,6424
|
|
20240105,133500,43872623920,17990,17960,18000,17950,13408
|
|
20240105,133400,43631596840,17960,17900,17960,17890,22245
|
|
20240105,133300,43232987330,17900,17880,17900,17870,7841
|
|
20240105,133200,43092743060,17880,17880,17890,17870,2929
|
|
20240105,133100,43040373410,17880,17890,17890,17880,2583
|
|
20240105,133000,42994179580,17890,17890,17890,17860,16227
|
|
20240105,132900,42704026930,17900,17890,17900,17870,11307
|
|
20240105,132800,42501766320,17890,17870,17890,17860,8151
|
|
20240105,132700,42356066070,17870,17840,17870,17840,4847
|
|
20240105,132600,42269533720,17840,17820,17850,17820,3931
|
|
20240105,132500,42199428490,17820,17830,17850,17810,4755
|
|
20240105,132400,42114664660,17840,17830,17840,17810,9477
|
|
20240105,132300,41945670360,17830,17780,17830,17770,11419
|
|
20240105,132200,41742398520,17780,17760,17780,17760,6444
|
|
20240105,132100,41627904770,17760,17750,17770,17740,3634
|
|
20240105,132000,41563390890,17760,17780,17790,17760,7752
|
|
20240105,131900,41425643110,17770,17770,17790,17760,3529
|
|
20240105,131800,41362913780,17770,17680,17780,17680,9049
|
|
20240105,131700,41202407960,17700,17730,17740,17670,3959
|
|
20240105,131600,41132252500,17740,17770,17770,17740,5544
|
|
20240105,131500,41033843540,17770,17760,17770,17760,3596
|
|
20240105,131400,40969969720,17770,17750,17770,17750,5768
|
|
20240105,131300,40867511510,17750,17690,17750,17690,7534
|
|
20240105,131200,40734009650,17690,17690,17700,17670,1292
|
|
20240105,131100,40711159910,17680,17660,17710,17650,8510
|
|
20240105,131000,40560680210,17660,17650,17670,17650,4604
|
|
20240105,130900,40479375430,17660,17650,17670,17640,9520
|
|
20240105,130800,40311351310,17650,17640,17660,17640,2732
|
|
20240105,130700,40263132070,17640,17650,17660,17640,2201
|
|
20240105,130600,40224291370,17650,17650,17660,17640,4731
|
|
20240105,130500,40140768180,17650,17650,17660,17640,6028
|
|
20240105,130400,40034368280,17650,17650,17650,17640,2672
|
|
20240105,130300,39987216440,17650,17670,17670,17640,2466
|
|
20240105,130200,39943689860,17660,17660,17670,17650,1912
|
|
20240105,130100,39909930070,17660,17650,17660,17640,2937
|
|
20240105,130000,39858090100,17660,17670,17670,17650,2184
|
|
20240105,125900,39819535170,17670,17650,17670,17640,6897
|
|
20240105,125800,39697783130,17660,17650,17660,17650,938
|
|
20240105,125700,39681225010,17650,17660,17660,17640,4288
|
|
20240105,125600,39605545280,17660,17660,17660,17650,4067
|
|
20240105,125500,39533753110,17650,17660,17670,17650,3869
|
|
20240105,125400,39465458410,17650,17670,17670,17650,7920
|
|
20240105,125300,39325614340,17660,17680,17690,17660,5984
|
|
20240105,125200,39219900530,17690,17690,17700,17680,11374
|
|
20240105,125100,39018720110,17700,17700,17700,17690,1285
|
|
20240105,125000,38995978370,17700,17710,17710,17690,3296
|
|
20240105,124900,38937647370,17700,17700,17710,17690,2481
|
|
20240105,124800,38893733760,17700,17700,17710,17700,2595
|
|
20240105,124700,38847800660,17700,17700,17710,17690,1762
|
|
20240105,124600,38816617730,17700,17710,17710,17700,4842
|
|
20240105,124500,38730907690,17700,17730,17730,17700,4964
|
|
20240105,124400,38642990780,17730,17740,17740,17720,3867
|
|
20240105,124300,38574447600,17740,17740,17750,17730,1604
|
|
20240105,124200,38545992640,17740,17750,17750,17740,777
|
|
20240105,124100,38532204660,17750,17740,17750,17740,870
|
|
20240105,124000,38516766210,17740,17750,17750,17740,1323
|
|
20240105,123900,38493294320,17750,17740,17750,17740,944
|
|
20240105,123800,38476541970,17740,17740,17750,17740,1294
|
|
20240105,123700,38453586400,17750,17740,17750,17730,2789
|
|
20240105,123600,38404112440,17740,17740,17740,17720,6335
|
|
20240105,123500,38291788900,17740,17740,17740,17730,1701
|
|
20240105,123400,38261617350,17740,17750,17760,17720,6137
|
|
20240105,123300,38152760170,17740,17790,17790,17740,8279
|
|
20240105,123200,38005675170,17790,17810,17810,17780,8232
|
|
20240105,123100,37859154580,17810,17820,17830,17810,2473
|
|
20240105,123000,37815093940,17820,17840,17840,17820,1755
|
|
20240105,122900,37783800680,17840,17840,17840,17830,2070
|
|
20240105,122800,37746872460,17830,17810,17840,17810,4227
|
|
20240105,122700,37671538860,17810,17820,17820,17810,1237
|
|
20240105,122600,37649496530,17820,17810,17820,17810,2086
|
|
20240105,122500,37612333560,17810,17810,17820,17800,5441
|
|
20240105,122400,37515430690,17820,17820,17820,17810,1644
|
|
20240105,122300,37486135660,17810,17810,17820,17800,1601
|
|
20240105,122200,37457624430,17810,17810,17810,17800,797
|
|
20240105,122100,37443429870,17810,17810,17810,17800,2600
|
|
20240105,122000,37397128320,17810,17800,17810,17790,2723
|
|
20240105,121900,37348655920,17800,17800,17810,17800,1945
|
|
20240105,121800,37314034510,17800,17820,17820,17780,1745
|
|
20240105,121700,37282980200,17820,17810,17820,17790,1353
|
|
20240105,121600,37258887690,17810,17830,17830,17790,2507
|
|
20240105,121500,37214228400,17830,17830,17840,17820,3643
|
|
20240105,121400,37149273620,17820,17830,17840,17820,4696
|
|
20240105,121300,37065550930,17830,17830,17830,17800,3518
|
|
20240105,121200,37002859570,17830,17820,17830,17820,4665
|
|
20240105,121100,36919704060,17820,17810,17820,17800,3959
|
|
20240105,121000,36849174320,17810,17790,17810,17790,1761
|
|
20240105,120900,36817832520,17790,17790,17790,17770,2541
|
|
20240105,120800,36772641070,17790,17780,17790,17750,2210
|
|
20240105,120700,36733361190,17780,17800,17800,17770,2277
|
|
20240105,120600,36692875570,17800,17800,17810,17790,6239
|
|
20240105,120500,36581827680,17810,17790,17810,17790,3361
|
|
20240105,120400,36522014520,17790,17770,17790,17770,2272
|
|
20240105,120300,36481618330,17780,17760,17780,17750,1471
|
|
20240105,120200,36455479100,17760,17730,17760,17710,3769
|
|
20240105,120100,36388659710,17730,17710,17730,17710,709
|
|
20240105,120000,36376092280,17730,17690,17730,17690,2540
|
|
20240105,115900,36331115920,17690,17690,17700,17690,1993
|
|
20240105,115800,36295850430,17700,17710,17710,17690,4421
|
|
20240105,115700,36217601130,17700,17710,17720,17700,8457
|
|
20240105,115600,36067876360,17710,17750,17760,17710,11730
|
|
20240105,115500,35859886680,17740,17770,17790,17740,4122
|
|
20240105,115400,35786666420,17770,17760,17780,17760,1858
|
|
20240105,115300,35753652280,17760,17760,17770,17750,1798
|
|
20240105,115200,35721727980,17760,17760,17770,17750,3450
|
|
20240105,115100,35660467450,17760,17800,17800,17760,13746
|
|
20240105,115000,35416093110,17790,17790,17820,17790,8503
|
|
20240105,114900,35264751100,17790,17790,17800,17780,12276
|
|
20240105,114800,35046363940,17790,17770,17790,17770,7264
|
|
20240105,114700,34917226600,17760,17740,17770,17740,6050
|
|
20240105,114600,34809824180,17750,17740,17750,17730,4122
|
|
20240105,114500,34736699040,17740,17740,17740,17730,5259
|
|
20240105,114400,34643416540,17730,17740,17740,17730,1052
|
|
20240105,114300,34624761390,17730,17730,17740,17730,2214
|
|
20240105,114200,34585491170,17730,17740,17740,17730,1626
|
|
20240105,114100,34556650330,17730,17740,17740,17730,1985
|
|
20240105,114000,34521448490,17730,17740,17740,17720,4578
|
|
20240105,113900,34440259290,17740,17740,17750,17730,3350
|
|
20240105,113800,34380841660,17740,17730,17740,17720,3051
|
|
20240105,113700,34326738000,17730,17750,17750,17720,2307
|
|
20240105,113600,34285829040,17740,17730,17750,17730,4259
|
|
20240105,113500,34210267800,17730,17690,17730,17690,5381
|
|
20240105,113400,34114958900,17700,17630,17710,17610,11088
|
|
20240105,113300,33919021050,17630,17610,17630,17600,4685
|
|
20240105,113200,33836489870,17610,17600,17620,17590,5434
|
|
20240105,113100,33740852660,17600,17610,17620,17600,7300
|
|
20240105,113000,33612351340,17620,17630,17640,17600,11522
|
|
20240105,112900,33409365020,17630,17640,17650,17630,4070
|
|
20240105,112800,33337590010,17640,17650,17660,17640,2802
|
|
20240105,112700,33288155330,17650,17650,17680,17640,4388
|
|
20240105,112600,33210721130,17650,17700,17700,17640,16120
|
|
20240105,112500,32925999570,17700,17680,17700,17680,1844
|
|
20240105,112400,32893370340,17680,17690,17700,17670,2189
|
|
20240105,112300,32854665940,17690,17730,17730,17690,10726
|
|
20240105,112200,32664750050,17710,17700,17720,17700,4121
|
|
20240105,112100,32591772420,17710,17690,17710,17690,5964
|
|
20240105,112000,32486238600,17690,17680,17710,17670,5265
|
|
20240105,111900,32393137770,17680,17710,17710,17680,5142
|
|
20240105,111800,32302141420,17710,17740,17740,17700,10548
|
|
20240105,111700,32115266410,17730,17720,17740,17710,5446
|
|
20240105,111600,32018741170,17710,17690,17720,17690,8520
|
|
20240105,111500,31867889140,17700,17700,17710,17680,15264
|
|
20240105,111400,31597754290,17700,17700,17720,17690,15022
|
|
20240105,111300,31331868030,17700,17650,17700,17640,7920
|
|
20240105,111200,31191950070,17650,17610,17650,17600,12439
|
|
20240105,111100,30972840400,17600,17580,17610,17570,32259
|
|
20240105,111000,30405615370,17580,17620,17620,17580,23591
|
|
20240105,110900,29990472170,17620,17630,17640,17610,15893
|
|
20240105,110800,29710406620,17640,17640,17650,17620,12231
|
|
20240105,110700,29494783790,17640,17630,17660,17620,5734
|
|
20240105,110600,29393634460,17630,17680,17680,17620,25351
|
|
20240105,110500,28946336080,17680,17670,17690,17670,5260
|
|
20240105,110400,28853342560,17670,17730,17730,17660,26798
|
|
20240105,110300,28379104860,17730,17740,17750,17700,13884
|
|
20240105,110200,28133068900,17750,17760,17760,17740,4574
|
|
20240105,110100,28051898860,17770,17760,17770,17750,8467
|
|
20240105,110000,27901502490,17760,17740,17770,17740,10423
|
|
20240105,105900,27716406100,17740,17770,17770,17710,15670
|
|
20240105,105800,27438517370,17770,17740,17780,17730,4446
|
|
20240105,105700,27359585560,17730,17720,17740,17710,10604
|
|
20240105,105600,27171667920,17720,17700,17730,17690,10696
|
|
20240105,105500,26982361810,17710,17750,17750,17690,53487
|
|
20240105,105400,26035022340,17750,17780,17780,17740,21643
|
|
20240105,105300,25650666240,17780,17790,17800,17770,7794
|
|
20240105,105200,25512043980,17780,17780,17800,17780,12313
|
|
20240105,105100,25293048430,17780,17850,17850,17780,15170
|
|
20240105,105000,25022983470,17850,17880,17900,17840,7378
|
|
20240105,104900,24891191740,17850,17800,17900,17800,14566
|
|
20240105,104800,24631288460,17800,17810,17820,17770,9659
|
|
20240105,104700,24459418480,17810,17800,17810,17770,29357
|
|
20240105,104600,23937358090,17800,17810,17820,17780,12609
|
|
20240105,104500,23712962950,17810,17820,17830,17800,15090
|
|
20240105,104400,23444238170,17820,17820,17850,17800,24099
|
|
20240105,104300,23014764520,17830,17870,17880,17820,18888
|
|
20240105,104200,22677843460,17870,17890,17900,17870,7360
|
|
20240105,104100,22546209570,17880,17930,17940,17880,18536
|
|
20240105,104000,22214294610,17930,17940,17950,17920,3921
|
|
20240105,103900,22143994710,17940,17920,17940,17910,6977
|
|
20240105,103800,22018965740,17920,17940,17950,17920,6232
|
|
20240105,103700,21907238950,17930,18030,18030,17930,18804
|
|
20240105,103600,21569305360,18030,18040,18040,18010,2724
|
|
20240105,103500,21520215130,18040,18070,18070,18040,5250
|
|
20240105,103400,21425400350,18070,18010,18070,18000,6670
|
|
20240105,103300,21305134510,18010,18000,18020,17980,8824
|
|
20240105,103200,21146338680,18000,18030,18040,18000,7370
|
|
20240105,103100,21013523050,18030,18050,18060,18020,6256
|
|
20240105,103000,20900627210,18050,18030,18050,18030,6916
|
|
20240105,102900,20775849740,18030,18010,18030,18000,6819
|
|
20240105,102800,20652976380,18010,17900,18010,17900,13384
|
|
20240105,102700,20412626750,17910,17880,17930,17850,30626
|
|
20240105,102600,19864770330,17880,17920,17930,17870,26669
|
|
20240105,102500,19387535530,17920,17940,17960,17910,7064
|
|
20240105,102400,19260854520,17940,18000,18000,17900,41204
|
|
20240105,102300,18521932300,18000,17990,18010,17980,11023
|
|
20240105,102200,18323526410,17990,17990,18000,17970,10747
|
|
20240105,102100,18130205260,17990,17970,18000,17950,25229
|
|
20240105,102000,17676780580,17970,18010,18020,17970,32786
|
|
20240105,101900,17086709690,18020,18030,18040,18010,13781
|
|
20240105,101800,16838348690,18020,18050,18060,18020,6764
|
|
20240105,101700,16716372810,18050,18050,18070,18010,27513
|
|
20240105,101600,16220086460,18050,18090,18090,18040,6443
|
|
20240105,101500,16103701410,18090,18090,18090,18060,5531
|
|
20240105,101400,16003712640,18090,18050,18090,18000,32571
|
|
20240105,101300,15416520010,18050,18130,18140,18020,30829
|
|
20240105,101200,14858649810,18130,18150,18170,18120,8717
|
|
20240105,101100,14700513150,18140,18220,18230,18140,27956
|
|
20240105,101000,14192342080,18220,18200,18220,18200,4001
|
|
20240105,100900,14119501970,18200,18220,18230,18200,8297
|
|
20240105,100800,13968430770,18220,18230,18250,18210,4462
|
|
20240105,100700,13887133680,18250,18200,18250,18190,23749
|
|
20240105,100600,13454819360,18200,18220,18220,18200,20479
|
|
20240105,100500,13082053180,18220,18240,18250,18210,10498
|
|
20240105,100400,12890725050,18240,18290,18290,18230,18053
|
|
20240105,100300,12561104920,18290,18340,18350,18290,9702
|
|
20240105,100200,12383415820,18350,18380,18380,18330,6266
|
|
20240105,100100,12268464260,18380,18360,18390,18350,3115
|
|
20240105,100000,12211256200,18360,18320,18370,18320,9370
|
|
20240105,095900,12039400290,18320,18310,18330,18300,5982
|
|
20240105,095800,11929832870,18300,18320,18320,18300,3611
|
|
20240105,095700,11863730750,18320,18330,18330,18300,9680
|
|
20240105,095600,11686488060,18320,18320,18340,18320,3803
|
|
20240105,095500,11616794370,18320,18350,18380,18320,6591
|
|
20240105,095400,11495959470,18350,18380,18390,18330,7508
|
|
20240105,095300,11358155620,18370,18340,18380,18330,3249
|
|
20240105,095200,11298520060,18340,18350,18350,18300,22633
|
|
20240105,095100,10883823890,18350,18370,18380,18350,10992
|
|
20240105,095000,10682065690,18370,18420,18420,18370,15933
|
|
20240105,094900,10389135880,18420,18450,18450,18410,4145
|
|
20240105,094800,10312750050,18460,18480,18480,18440,18530
|
|
20240105,094700,9970842290,18480,18470,18480,18460,4636
|
|
20240105,094600,9885215790,18480,18550,18550,18460,19387
|
|
20240105,094500,9526587390,18540,18570,18570,18540,1134
|
|
20240105,094400,9505552700,18570,18550,18590,18540,4283
|
|
20240105,094300,9426055230,18550,18590,18590,18540,6220
|
|
20240105,094200,9310562960,18590,18610,18610,18580,2417
|
|
20240105,094100,9265624010,18610,18560,18610,18530,3635
|
|
20240105,094000,9198129040,18570,18630,18630,18550,12444
|
|
20240105,093900,8966654870,18640,18630,18670,18620,6204
|
|
20240105,093800,8851007220,18630,18620,18650,18600,6932
|
|
20240105,093700,8721891880,18630,18590,18630,18560,8221
|
|
20240105,093600,8569086010,18600,18530,18630,18490,20962
|
|
20240105,093500,8179470390,18510,18450,18540,18440,6119
|
|
20240105,093400,8066243390,18450,18460,18460,18430,3493
|
|
20240105,093300,8001824840,18460,18440,18460,18420,2713
|
|
20240105,093200,7951811310,18440,18420,18460,18410,8204
|
|
20240105,093100,7800606010,18410,18390,18420,18380,5948
|
|
20240105,093000,7691190210,18380,18450,18460,18380,15327
|
|
20240105,092900,7409035780,18450,18480,18480,18440,9717
|
|
20240105,092800,7229650280,18480,18530,18530,18470,9942
|
|
20240105,092700,7045809500,18530,18520,18570,18520,3984
|
|
20240105,092600,6971935860,18520,18600,18600,18510,10813
|
|
20240105,092500,6771419520,18600,18600,18630,18560,12836
|
|
20240105,092400,6532674080,18600,18710,18710,18580,19873
|
|
20240105,092300,6161844170,18710,18700,18710,18660,13185
|
|
20240105,092200,5915393530,18690,18590,18720,18590,10716
|
|
20240105,092100,5715618580,18590,18590,18620,18580,9039
|
|
20240105,092000,5547538350,18600,18480,18600,18470,10370
|
|
20240105,091900,5355231330,18490,18450,18490,18410,11380
|
|
20240105,091800,5145328570,18470,18460,18470,18440,5462
|
|
20240105,091700,5044545110,18450,18400,18460,18400,2753
|
|
20240105,091600,4993803230,18400,18300,18450,18300,21158
|
|
20240105,091500,4605256590,18300,18280,18330,18270,12024
|
|
20240105,091400,4385331410,18270,18280,18290,18260,6370
|
|
20240105,091300,4268926780,18270,18330,18350,18270,14134
|
|
20240105,091200,4010193790,18320,18300,18320,18290,9046
|
|
20240105,091100,3844594780,18300,18350,18350,18300,6691
|
|
20240105,091000,3721995700,18350,18260,18350,18180,21853
|
|
20240105,090900,3323363570,18260,18310,18320,18250,30151
|
|
20240105,090800,2772183790,18320,18450,18470,18310,19871
|
|
20240105,090700,2406368860,18450,18500,18510,18430,16980
|
|
20240105,090600,2092632380,18510,18590,18610,18480,15502
|
|
20240105,090500,1805602060,18610,18600,18650,18580,8189
|
|
20240105,090400,1653138960,18590,18550,18610,18510,17993
|
|
20240105,090300,1319703160,18550,18590,18640,18550,10882
|
|
20240105,090200,1117608270,18590,18610,18760,18590,9159
|
|
20240105,090100,946991420,18610,18710,18760,18550,21851
|
|
20240105,090000,539896740,18710,18680,18810,18670,28740
|