724 lines
39 KiB
CSV
724 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,210100,24103228640,17670,17670,17670,17670,27903
|
|
20240109,210000,24103228640,17670,17670,17670,17670,0
|
|
20240109,205900,24103228640,17670,17670,17670,17670,0
|
|
20240109,205800,24103228640,17670,17670,17670,17670,0
|
|
20240109,205700,24103228640,17670,17670,17670,17670,0
|
|
20240109,205600,24103228640,17670,17670,17670,17670,0
|
|
20240109,205500,24103228640,17670,17670,17670,17670,0
|
|
20240109,205400,24103228640,17670,17670,17670,17670,0
|
|
20240109,205300,24103228640,17670,17670,17670,17670,0
|
|
20240109,205200,24103228640,17670,17670,17670,17670,0
|
|
20240109,205100,24103228640,17670,17670,17670,17670,0
|
|
20240109,205000,24103228640,17670,17670,17670,17670,0
|
|
20240109,204900,24103228640,17670,17670,17670,17670,0
|
|
20240109,204800,24103228640,17670,17670,17670,17670,0
|
|
20240109,204700,24103228640,17670,17670,17670,17670,0
|
|
20240109,204600,24103228640,17670,17670,17670,17670,0
|
|
20240109,204500,24103228640,17670,17670,17670,17670,0
|
|
20240109,204400,24103228640,17670,17670,17670,17670,0
|
|
20240109,204300,24103228640,17670,17670,17670,17670,0
|
|
20240109,204200,24103228640,17670,17670,17670,17670,0
|
|
20240109,204100,24103228640,17670,17670,17670,17670,0
|
|
20240109,204000,24103228640,17670,17670,17670,17670,0
|
|
20240109,203900,24103228640,17670,17670,17670,17670,0
|
|
20240109,203800,24103228640,17670,17670,17670,17670,0
|
|
20240109,203700,24103228640,17670,17670,17670,17670,0
|
|
20240109,203600,24103228640,17670,17670,17670,17670,0
|
|
20240109,203500,24103228640,17670,17670,17670,17670,0
|
|
20240109,203400,24103228640,17670,17670,17670,17670,0
|
|
20240109,203300,24103228640,17670,17670,17670,17670,0
|
|
20240109,203200,24103228640,17670,17670,17670,17670,0
|
|
20240109,203100,24103228640,17670,17670,17670,17670,27903
|
|
20240109,203000,24103228640,17670,17670,17670,17670,0
|
|
20240109,202900,24103228640,17670,17670,17670,17670,0
|
|
20240109,202800,24103228640,17670,17670,17670,17670,0
|
|
20240109,202700,24103228640,17670,17670,17670,17670,0
|
|
20240109,202600,24103228640,17670,17670,17670,17670,0
|
|
20240109,202500,24103228640,17670,17670,17670,17670,0
|
|
20240109,202400,24103228640,17670,17670,17670,17670,0
|
|
20240109,202300,24103228640,17670,17670,17670,17670,0
|
|
20240109,202200,24103228640,17670,17670,17670,17670,0
|
|
20240109,202100,24103228640,17670,17670,17670,17670,0
|
|
20240109,202000,24103228640,17670,17670,17670,17670,0
|
|
20240109,201900,24103228640,17670,17670,17670,17670,0
|
|
20240109,201800,24103228640,17670,17670,17670,17670,0
|
|
20240109,201700,24103228640,17670,17670,17670,17670,0
|
|
20240109,201600,24103228640,17670,17670,17670,17670,0
|
|
20240109,201500,24103228640,17670,17670,17670,17670,0
|
|
20240109,201400,24103228640,17670,17670,17670,17670,0
|
|
20240109,201300,24103228640,17670,17670,17670,17670,0
|
|
20240109,201200,24103228640,17670,17670,17670,17670,0
|
|
20240109,201100,24103228640,17670,17670,17670,17670,0
|
|
20240109,201000,24103228640,17670,17670,17670,17670,0
|
|
20240109,200900,24103228640,17670,17670,17670,17670,0
|
|
20240109,200800,24103228640,17670,17670,17670,17670,0
|
|
20240109,200700,24103228640,17670,17670,17670,17670,0
|
|
20240109,200600,24103228640,17670,17670,17670,17670,0
|
|
20240109,200500,24103228640,17670,17670,17670,17670,0
|
|
20240109,200400,24103228640,17670,17670,17670,17670,0
|
|
20240109,200300,24103228640,17670,17670,17670,17670,0
|
|
20240109,200200,24103228640,17670,17670,17670,17670,0
|
|
20240109,200100,24103228640,17670,17670,17670,17670,27903
|
|
20240109,200000,24103228640,17670,17670,17670,17670,0
|
|
20240109,195900,24103228640,17670,17670,17670,17670,0
|
|
20240109,195800,24103228640,17670,17670,17670,17670,0
|
|
20240109,195700,24103228640,17670,17670,17670,17670,0
|
|
20240109,195600,24103228640,17670,17670,17670,17670,0
|
|
20240109,195500,24103228640,17670,17670,17670,17670,0
|
|
20240109,195400,24103228640,17670,17670,17670,17670,0
|
|
20240109,195300,24103228640,17670,17670,17670,17670,0
|
|
20240109,195200,24103228640,17670,17670,17670,17670,0
|
|
20240109,195100,24103228640,17670,17670,17670,17670,0
|
|
20240109,195000,24103228640,17670,17670,17670,17670,0
|
|
20240109,194900,24103228640,17670,17670,17670,17670,0
|
|
20240109,194800,24103228640,17670,17670,17670,17670,0
|
|
20240109,194700,24103228640,17670,17670,17670,17670,0
|
|
20240109,194600,24103228640,17670,17670,17670,17670,0
|
|
20240109,194500,24103228640,17670,17670,17670,17670,0
|
|
20240109,194400,24103228640,17670,17670,17670,17670,0
|
|
20240109,194300,24103228640,17670,17670,17670,17670,0
|
|
20240109,194200,24103228640,17670,17670,17670,17670,0
|
|
20240109,194100,24103228640,17670,17670,17670,17670,0
|
|
20240109,194000,24103228640,17670,17670,17670,17670,0
|
|
20240109,193900,24103228640,17670,17670,17670,17670,0
|
|
20240109,193800,24103228640,17670,17670,17670,17670,0
|
|
20240109,193700,24103228640,17670,17670,17670,17670,0
|
|
20240109,193600,24103228640,17670,17670,17670,17670,0
|
|
20240109,193500,24103228640,17670,17670,17670,17670,0
|
|
20240109,193400,24103228640,17670,17670,17670,17670,0
|
|
20240109,193300,24103228640,17670,17670,17670,17670,0
|
|
20240109,193200,24103228640,17670,17670,17670,17670,0
|
|
20240109,193100,24103228640,17670,17670,17670,17670,27903
|
|
20240109,193000,24103228640,17670,17670,17670,17670,0
|
|
20240109,192900,24103228640,17670,17670,17670,17670,0
|
|
20240109,192800,24103228640,17670,17670,17670,17670,0
|
|
20240109,192700,24103228640,17670,17670,17670,17670,0
|
|
20240109,192600,24103228640,17670,17670,17670,17670,0
|
|
20240109,192500,24103228640,17670,17670,17670,17670,0
|
|
20240109,192400,24103228640,17670,17670,17670,17670,0
|
|
20240109,192300,24103228640,17670,17670,17670,17670,0
|
|
20240109,192200,24103228640,17670,17670,17670,17670,0
|
|
20240109,192100,24103228640,17670,17670,17670,17670,0
|
|
20240109,192000,24103228640,17670,17670,17670,17670,0
|
|
20240109,191900,24103228640,17670,17670,17670,17670,0
|
|
20240109,191800,24103228640,17670,17670,17670,17670,0
|
|
20240109,191700,24103228640,17670,17670,17670,17670,0
|
|
20240109,191600,24103228640,17670,17670,17670,17670,0
|
|
20240109,191500,24103228640,17670,17670,17670,17670,0
|
|
20240109,191400,24103228640,17670,17670,17670,17670,0
|
|
20240109,191300,24103228640,17670,17670,17670,17670,0
|
|
20240109,191200,24103228640,17670,17670,17670,17670,0
|
|
20240109,191100,24103228640,17670,17670,17670,17670,0
|
|
20240109,191000,24103228640,17670,17670,17670,17670,0
|
|
20240109,190900,24103228640,17670,17670,17670,17670,0
|
|
20240109,190800,24103228640,17670,17670,17670,17670,0
|
|
20240109,190700,24103228640,17670,17670,17670,17670,0
|
|
20240109,190600,24103228640,17670,17670,17670,17670,0
|
|
20240109,190500,24103228640,17670,17670,17670,17670,0
|
|
20240109,190400,24103228640,17670,17670,17670,17670,0
|
|
20240109,190300,24103228640,17670,17670,17670,17670,0
|
|
20240109,190200,24103228640,17670,17670,17670,17670,0
|
|
20240109,190100,24103228640,17670,17670,17670,17670,27903
|
|
20240109,190000,24103228640,17670,17670,17670,17670,0
|
|
20240109,185900,24103228640,17670,17670,17670,17670,0
|
|
20240109,185800,24103228640,17670,17670,17670,17670,0
|
|
20240109,185700,24103228640,17670,17670,17670,17670,0
|
|
20240109,185600,24103228640,17670,17670,17670,17670,0
|
|
20240109,185500,24103228640,17670,17670,17670,17670,0
|
|
20240109,185400,24103228640,17670,17670,17670,17670,0
|
|
20240109,185300,24103228640,17670,17670,17670,17670,0
|
|
20240109,185200,24103228640,17670,17670,17670,17670,0
|
|
20240109,185100,24103228640,17670,17670,17670,17670,0
|
|
20240109,185000,24103228640,17670,17670,17670,17670,0
|
|
20240109,184900,24103228640,17670,17670,17670,17670,0
|
|
20240109,184800,24103228640,17670,17670,17670,17670,0
|
|
20240109,184700,24103228640,17670,17670,17670,17670,0
|
|
20240109,184600,24103228640,17670,17670,17670,17670,0
|
|
20240109,184500,24103228640,17670,17670,17670,17670,0
|
|
20240109,184400,24103228640,17670,17670,17670,17670,0
|
|
20240109,184300,24103228640,17670,17670,17670,17670,0
|
|
20240109,184200,24103228640,17670,17670,17670,17670,0
|
|
20240109,184100,24103228640,17670,17670,17670,17670,0
|
|
20240109,184000,24103228640,17670,17670,17670,17670,0
|
|
20240109,183900,24103228640,17670,17670,17670,17670,0
|
|
20240109,183800,24103228640,17670,17670,17670,17670,0
|
|
20240109,183700,24103228640,17670,17670,17670,17670,0
|
|
20240109,183600,24103228640,17670,17670,17670,17670,0
|
|
20240109,183500,24103228640,17670,17670,17670,17670,0
|
|
20240109,183400,24103228640,17670,17670,17670,17670,0
|
|
20240109,183300,24103228640,17670,17670,17670,17670,0
|
|
20240109,183200,24103228640,17670,17670,17670,17670,0
|
|
20240109,183100,24103228640,17670,17670,17670,17670,27903
|
|
20240109,183000,24103228640,17670,17670,17670,17670,0
|
|
20240109,182900,24103228640,17670,17670,17670,17670,0
|
|
20240109,182800,24103228640,17670,17670,17670,17670,0
|
|
20240109,182700,24103228640,17670,17670,17670,17670,0
|
|
20240109,182600,24103228640,17670,17670,17670,17670,0
|
|
20240109,182500,24103228640,17670,17670,17670,17670,0
|
|
20240109,182400,24103228640,17670,17670,17670,17670,0
|
|
20240109,182300,24103228640,17670,17670,17670,17670,0
|
|
20240109,182200,24103228640,17670,17670,17670,17670,0
|
|
20240109,182100,24103228640,17670,17670,17670,17670,0
|
|
20240109,182000,24103228640,17670,17670,17670,17670,0
|
|
20240109,181900,24103228640,17670,17670,17670,17670,0
|
|
20240109,181800,24103228640,17670,17670,17670,17670,0
|
|
20240109,181700,24103228640,17670,17670,17670,17670,0
|
|
20240109,181600,24103228640,17670,17670,17670,17670,0
|
|
20240109,181500,24103228640,17670,17670,17670,17670,0
|
|
20240109,181400,24103228640,17670,17670,17670,17670,0
|
|
20240109,181300,24103228640,17670,17670,17670,17670,0
|
|
20240109,181200,24103228640,17670,17670,17670,17670,0
|
|
20240109,181100,24103228640,17670,17670,17670,17670,0
|
|
20240109,181000,24103228640,17670,17670,17670,17670,0
|
|
20240109,180900,24103228640,17670,17670,17670,17670,0
|
|
20240109,180800,24103228640,17670,17670,17670,17670,0
|
|
20240109,180700,24103228640,17670,17670,17670,17670,0
|
|
20240109,180600,24103228640,17670,17670,17670,17670,0
|
|
20240109,180500,24103228640,17670,17670,17670,17670,0
|
|
20240109,180400,24103228640,17670,17670,17670,17670,0
|
|
20240109,180300,24103228640,17670,17670,17670,17670,0
|
|
20240109,180200,24103228640,17670,17670,17670,17670,0
|
|
20240109,180100,24103228640,17670,17670,17670,17670,27903
|
|
20240109,180000,24103228640,17670,17670,17670,17670,0
|
|
20240109,175900,24103228640,17670,17670,17670,17670,0
|
|
20240109,175800,24103228640,17670,17670,17670,17670,0
|
|
20240109,175700,24103228640,17670,17670,17670,17670,0
|
|
20240109,175600,24103228640,17670,17670,17670,17670,0
|
|
20240109,175500,24103228640,17670,17670,17670,17670,0
|
|
20240109,175400,24103228640,17670,17670,17670,17670,0
|
|
20240109,175300,24103228640,17670,17670,17670,17670,0
|
|
20240109,175200,24103228640,17670,17670,17670,17670,0
|
|
20240109,175100,24103228640,17670,17670,17670,17670,0
|
|
20240109,175000,24103228640,17670,17670,17670,17670,0
|
|
20240109,174900,24103228640,17670,17670,17670,17670,0
|
|
20240109,174800,24103228640,17670,17670,17670,17670,0
|
|
20240109,174700,24103228640,17670,17670,17670,17670,0
|
|
20240109,174600,24103228640,17670,17670,17670,17670,0
|
|
20240109,174500,24103228640,17670,17670,17670,17670,0
|
|
20240109,174400,24103228640,17670,17670,17670,17670,0
|
|
20240109,174300,24103228640,17670,17670,17670,17670,0
|
|
20240109,174200,24103228640,17670,17670,17670,17670,0
|
|
20240109,174100,24103228640,17670,17670,17670,17670,0
|
|
20240109,174000,24103228640,17670,17670,17670,17670,0
|
|
20240109,173900,24103228640,17670,17670,17670,17670,0
|
|
20240109,173800,24103228640,17670,17670,17670,17670,0
|
|
20240109,173700,24103228640,17670,17670,17670,17670,0
|
|
20240109,173600,24103228640,17670,17670,17670,17670,0
|
|
20240109,173500,24103228640,17670,17670,17670,17670,0
|
|
20240109,173400,24103228640,17670,17670,17670,17670,0
|
|
20240109,173300,24103228640,17670,17670,17670,17670,0
|
|
20240109,173200,24103228640,17670,17670,17670,17670,0
|
|
20240109,173100,24103228640,17670,17670,17670,17670,27903
|
|
20240109,173000,24103228640,17670,17670,17670,17670,0
|
|
20240109,172900,24103228640,17670,17670,17670,17670,0
|
|
20240109,172800,24103228640,17670,17670,17670,17670,0
|
|
20240109,172700,24103228640,17670,17670,17670,17670,0
|
|
20240109,172600,24103228640,17670,17670,17670,17670,0
|
|
20240109,172500,24103228640,17670,17670,17670,17670,0
|
|
20240109,172400,24103228640,17670,17670,17670,17670,0
|
|
20240109,172300,24103228640,17670,17670,17670,17670,0
|
|
20240109,172200,24103228640,17670,17670,17670,17670,0
|
|
20240109,172100,24103228640,17670,17670,17670,17670,0
|
|
20240109,172000,24103228640,17670,17670,17670,17670,0
|
|
20240109,171900,24103228640,17670,17670,17670,17670,0
|
|
20240109,171800,24103228640,17670,17670,17670,17670,0
|
|
20240109,171700,24103228640,17670,17670,17670,17670,0
|
|
20240109,171600,24103228640,17670,17670,17670,17670,0
|
|
20240109,171500,24103228640,17670,17670,17670,17670,0
|
|
20240109,171400,24103228640,17670,17670,17670,17670,0
|
|
20240109,171300,24103228640,17670,17670,17670,17670,0
|
|
20240109,171200,24103228640,17670,17670,17670,17670,0
|
|
20240109,171100,24103228640,17670,17670,17670,17670,0
|
|
20240109,171000,24103228640,17670,17670,17670,17670,0
|
|
20240109,170900,24103228640,17670,17670,17670,17670,0
|
|
20240109,170800,24103228640,17670,17670,17670,17670,0
|
|
20240109,170700,24103228640,17670,17670,17670,17670,0
|
|
20240109,170600,24103228640,17670,17670,17670,17670,0
|
|
20240109,170500,24103228640,17670,17670,17670,17670,0
|
|
20240109,170400,24103228640,17670,17670,17670,17670,0
|
|
20240109,170300,24103228640,17670,17670,17670,17670,0
|
|
20240109,170200,24103228640,17670,17670,17670,17670,0
|
|
20240109,170100,24103228640,17670,17670,17670,17670,27903
|
|
20240109,170000,24103228640,17670,17670,17670,17670,0
|
|
20240109,165900,24103228640,17670,17670,17670,17670,0
|
|
20240109,165800,24103228640,17670,17670,17670,17670,0
|
|
20240109,165700,24103228640,17670,17670,17670,17670,0
|
|
20240109,165600,24103228640,17670,17670,17670,17670,0
|
|
20240109,165500,24103228640,17670,17670,17670,17670,0
|
|
20240109,165400,24103228640,17670,17670,17670,17670,0
|
|
20240109,165300,24103228640,17670,17670,17670,17670,0
|
|
20240109,165200,24103228640,17670,17670,17670,17670,0
|
|
20240109,165100,24103228640,17670,17670,17670,17670,0
|
|
20240109,165000,24103228640,17670,17670,17670,17670,0
|
|
20240109,164900,24103228640,17670,17670,17670,17670,0
|
|
20240109,164800,24103228640,17670,17670,17670,17670,0
|
|
20240109,164700,24103228640,17670,17670,17670,17670,0
|
|
20240109,164600,24103228640,17670,17670,17670,17670,0
|
|
20240109,164500,24103228640,17670,17670,17670,17670,0
|
|
20240109,164400,24103228640,17670,17670,17670,17670,0
|
|
20240109,164300,24103228640,17670,17670,17670,17670,0
|
|
20240109,164200,24103228640,17670,17670,17670,17670,0
|
|
20240109,164100,24103228640,17670,17670,17670,17670,0
|
|
20240109,164000,24103228640,17670,17670,17670,17670,0
|
|
20240109,163900,24103228640,17670,17670,17670,17670,0
|
|
20240109,163800,24103228640,17670,17670,17670,17670,0
|
|
20240109,163700,24103228640,17670,17670,17670,17670,0
|
|
20240109,163600,24103228640,17670,17670,17670,17670,0
|
|
20240109,163500,24103228640,17670,17670,17670,17670,0
|
|
20240109,163400,24103228640,17670,17670,17670,17670,0
|
|
20240109,163300,24103228640,17670,17670,17670,17670,0
|
|
20240109,163200,24103228640,17670,17670,17670,17670,0
|
|
20240109,163100,24103228640,17670,17670,17670,17670,27903
|
|
20240109,163000,24103228640,17670,17670,17670,17670,0
|
|
20240109,162900,24103228640,17670,17670,17670,17670,0
|
|
20240109,162800,24103228640,17670,17670,17670,17670,0
|
|
20240109,162700,24103228640,17670,17670,17670,17670,0
|
|
20240109,162600,24103228640,17670,17670,17670,17670,0
|
|
20240109,162500,24103228640,17670,17670,17670,17670,0
|
|
20240109,162400,24103228640,17670,17670,17670,17670,0
|
|
20240109,162300,24103228640,17670,17670,17670,17670,0
|
|
20240109,162200,24103228640,17670,17670,17670,17670,0
|
|
20240109,162100,24103228640,17670,17670,17670,17670,0
|
|
20240109,162000,24103228640,17670,17670,17670,17670,0
|
|
20240109,161900,24103228640,17670,17670,17670,17670,0
|
|
20240109,161800,24103228640,17670,17670,17670,17670,0
|
|
20240109,161700,24103228640,17670,17670,17670,17670,0
|
|
20240109,161600,24103228640,17670,17670,17670,17670,0
|
|
20240109,161500,24103228640,17670,17670,17670,17670,0
|
|
20240109,161400,24103228640,17670,17670,17670,17670,0
|
|
20240109,161300,24103228640,17670,17670,17670,17670,0
|
|
20240109,161200,24103228640,17670,17670,17670,17670,0
|
|
20240109,161100,24103228640,17670,17670,17670,17670,0
|
|
20240109,161000,24103228640,17670,17670,17670,17670,0
|
|
20240109,160900,24103228640,17670,17670,17670,17670,0
|
|
20240109,160800,24103228640,17670,17670,17670,17670,0
|
|
20240109,160700,24103228640,17670,17670,17670,17670,0
|
|
20240109,160600,24103228640,17670,17670,17670,17670,0
|
|
20240109,160500,24103228640,17670,17670,17670,17670,0
|
|
20240109,160400,24103228640,17670,17670,17670,17670,0
|
|
20240109,160300,24103228640,17670,17670,17670,17670,0
|
|
20240109,160200,24103228640,17670,17670,17670,17670,0
|
|
20240109,160100,24103228640,17670,17670,17670,17670,27903
|
|
20240109,160000,24103228640,17670,17670,17670,17670,0
|
|
20240109,155900,24103228640,17670,17670,17670,17670,0
|
|
20240109,155800,24103228640,17670,17670,17670,17670,0
|
|
20240109,155700,24103228640,17670,17670,17670,17670,0
|
|
20240109,155600,24103228640,17670,17670,17670,17670,0
|
|
20240109,155500,24103228640,17670,17670,17670,17670,0
|
|
20240109,155400,24103228640,17670,17670,17670,17670,0
|
|
20240109,155300,24103228640,17670,17670,17670,17670,0
|
|
20240109,155200,24103228640,17670,17670,17670,17670,0
|
|
20240109,155100,24103228640,17670,17670,17670,17670,0
|
|
20240109,155000,24103228640,17670,17670,17670,17670,0
|
|
20240109,154900,24103228640,17670,17670,17670,17670,0
|
|
20240109,154800,24103228640,17670,17670,17670,17670,0
|
|
20240109,154700,24103228640,17670,17670,17670,17670,0
|
|
20240109,154600,24103228640,17670,17670,17670,17670,0
|
|
20240109,154500,24103228640,17670,17670,17670,17670,0
|
|
20240109,154400,24103228640,17670,17670,17670,17670,0
|
|
20240109,154300,24103228640,17670,17670,17670,17670,0
|
|
20240109,154200,24103228640,17670,17670,17670,17670,0
|
|
20240109,154100,24103228640,17670,17670,17670,17670,0
|
|
20240109,154000,24103228640,17670,17670,17670,17670,0
|
|
20240109,153900,24103228640,17670,17670,17670,17670,0
|
|
20240109,153800,24103228640,17670,17670,17670,17670,0
|
|
20240109,153700,24103228640,17670,17670,17670,17670,0
|
|
20240109,153600,24103228640,17670,17670,17670,17670,0
|
|
20240109,153500,24103228640,17670,17670,17670,17670,0
|
|
20240109,153400,24103228640,17670,17670,17670,17670,0
|
|
20240109,153300,24103228640,17670,17670,17670,17670,0
|
|
20240109,153200,24103228640,17670,17670,17670,17670,0
|
|
20240109,153100,24103228640,17670,17670,17670,17670,27903
|
|
20240109,153000,24103228640,17670,17670,17670,17670,27903
|
|
20240109,152900,23610182630,17670,17670,17670,17670,0
|
|
20240109,152800,23610182630,17670,17670,17670,17670,0
|
|
20240109,152700,23610182630,17670,17670,17670,17670,0
|
|
20240109,152600,23610182630,17670,17670,17670,17670,0
|
|
20240109,152500,23610182630,17670,17670,17670,17670,0
|
|
20240109,152400,23610182630,17670,17670,17670,17670,0
|
|
20240109,152300,23610182630,17670,17670,17670,17670,0
|
|
20240109,152200,23610182630,17670,17670,17670,17670,0
|
|
20240109,152100,23610182630,17670,17670,17670,17670,0
|
|
20240109,152000,23610182630,17670,17670,17670,17670,0
|
|
20240109,151900,23610182630,17670,17650,17670,17630,2418
|
|
20240109,151800,23567500900,17650,17650,17660,17640,659
|
|
20240109,151700,23555869130,17660,17660,17680,17650,1894
|
|
20240109,151600,23522411170,17650,17660,17690,17650,5569
|
|
20240109,151500,23423969190,17660,17650,17670,17630,5210
|
|
20240109,151400,23332000470,17650,17630,17650,17630,2525
|
|
20240109,151300,23287442070,17640,17640,17650,17610,5079
|
|
20240109,151200,23197861230,17640,17610,17640,17600,4080
|
|
20240109,151100,23125938950,17610,17580,17610,17580,4838
|
|
20240109,151000,23040806500,17580,17560,17580,17550,2313
|
|
20240109,150900,23000181730,17560,17560,17560,17550,2823
|
|
20240109,150800,22950619550,17550,17560,17560,17550,1598
|
|
20240109,150700,22922565260,17560,17580,17580,17560,2124
|
|
20240109,150600,22885254890,17580,17570,17580,17540,2825
|
|
20240109,150500,22835641100,17550,17580,17580,17550,5934
|
|
20240109,150400,22731425230,17590,17580,17590,17570,3297
|
|
20240109,150300,22673472290,17590,17580,17610,17580,1603
|
|
20240109,150200,22645278510,17600,17600,17610,17570,3194
|
|
20240109,150100,22589063710,17610,17590,17610,17570,6670
|
|
20240109,150000,22471781810,17590,17530,17590,17530,6103
|
|
20240109,145900,22364578220,17520,17510,17540,17510,2211
|
|
20240109,145800,22325833980,17540,17540,17540,17510,2795
|
|
20240109,145700,22276835940,17540,17550,17550,17530,1238
|
|
20240109,145600,22255122230,17550,17540,17550,17510,2098
|
|
20240109,145500,22218340100,17540,17540,17550,17510,2081
|
|
20240109,145400,22181844010,17550,17540,17550,17520,2224
|
|
20240109,145300,22142842330,17530,17520,17540,17520,1812
|
|
20240109,145200,22111074790,17520,17520,17530,17510,2915
|
|
20240109,145100,22059996470,17520,17530,17540,17510,4082
|
|
20240109,145000,21988452660,17530,17500,17540,17500,2348
|
|
20240109,144900,21947305140,17500,17510,17530,17490,2845
|
|
20240109,144800,21897494650,17510,17480,17510,17460,12301
|
|
20240109,144700,21682534930,17480,17500,17500,17480,2267
|
|
20240109,144600,21642877710,17480,17490,17500,17480,2783
|
|
20240109,144500,21594199340,17490,17510,17520,17490,4424
|
|
20240109,144400,21516789220,17510,17520,17530,17510,715
|
|
20240109,144300,21504263180,17520,17530,17540,17510,1120
|
|
20240109,144200,21484640410,17540,17540,17550,17530,1524
|
|
20240109,144100,21457910820,17540,17530,17550,17520,874
|
|
20240109,144000,21442582320,17520,17550,17550,17510,1388
|
|
20240109,143900,21418239260,17550,17530,17550,17530,1804
|
|
20240109,143800,21386587660,17530,17530,17570,17530,10513
|
|
20240109,143700,21202245550,17540,17530,17540,17530,4093
|
|
20240109,143600,21130494200,17530,17530,17530,17520,1283
|
|
20240109,143500,21108014430,17520,17520,17530,17520,621
|
|
20240109,143400,21097131930,17520,17540,17550,17520,559
|
|
20240109,143300,21087327940,17540,17530,17550,17520,2352
|
|
20240109,143200,21046106520,17520,17550,17550,17510,1454
|
|
20240109,143100,21020610170,17560,17540,17560,17540,1709
|
|
20240109,143000,20990610730,17550,17510,17560,17500,8111
|
|
20240109,142900,20848505180,17500,17500,17510,17500,408
|
|
20240109,142800,20841363670,17510,17490,17510,17490,4156
|
|
20240109,142700,20768640080,17490,17500,17500,17490,2445
|
|
20240109,142600,20725874080,17490,17500,17500,17490,710
|
|
20240109,142500,20713454550,17500,17500,17500,17490,646
|
|
20240109,142400,20702151410,17500,17490,17510,17490,402
|
|
20240109,142300,20695115880,17500,17480,17510,17480,5615
|
|
20240109,142200,20596897540,17480,17480,17490,17480,753
|
|
20240109,142100,20583734650,17490,17490,17500,17470,351
|
|
20240109,142000,20577599680,17480,17470,17490,17470,1583
|
|
20240109,141900,20549926400,17470,17480,17490,17470,1548
|
|
20240109,141800,20522870510,17480,17490,17490,17470,8650
|
|
20240109,141700,20371666170,17480,17490,17490,17480,1638
|
|
20240109,141600,20343030180,17480,17490,17490,17480,525
|
|
20240109,141500,20333850430,17490,17490,17490,17480,1559
|
|
20240109,141400,20306586610,17480,17490,17500,17480,2056
|
|
20240109,141300,20270637990,17490,17490,17500,17480,1653
|
|
20240109,141200,20241729060,17480,17490,17500,17480,1895
|
|
20240109,141100,20208592930,17490,17480,17490,17470,5128
|
|
20240109,141000,20118922760,17480,17480,17490,17470,3321
|
|
20240109,140900,20060875690,17480,17480,17490,17480,729
|
|
20240109,140800,20048129080,17480,17480,17490,17480,493
|
|
20240109,140700,20039510490,17490,17490,17490,17480,467
|
|
20240109,140600,20031345590,17480,17490,17490,17480,1967
|
|
20240109,140500,19996954020,17490,17490,17490,17480,1091
|
|
20240109,140400,19977874240,17480,17490,17490,17480,4697
|
|
20240109,140300,19895732390,17490,17480,17490,17470,3898
|
|
20240109,140200,19827594710,17480,17480,17490,17480,1106
|
|
20240109,140100,19808260360,17480,17510,17510,17480,6515
|
|
20240109,140000,19694277960,17500,17500,17510,17500,1629
|
|
20240109,135900,19665758860,17500,17520,17530,17500,3907
|
|
20240109,135800,19597347420,17520,17530,17530,17510,2564
|
|
20240109,135700,19552420080,17530,17540,17540,17520,3664
|
|
20240109,135600,19488212660,17540,17530,17540,17530,1078
|
|
20240109,135500,19469314540,17530,17540,17540,17530,776
|
|
20240109,135400,19455710570,17530,17550,17550,17530,1058
|
|
20240109,135300,19437151640,17550,17560,17560,17540,9062
|
|
20240109,135200,19278163850,17550,17550,17560,17540,1641
|
|
20240109,135100,19249376760,17540,17540,17540,17530,4141
|
|
20240109,135000,19176750320,17550,17550,17550,17540,2822
|
|
20240109,134900,19127241700,17550,17550,17560,17540,6163
|
|
20240109,134800,19019082040,17550,17540,17550,17540,5374
|
|
20240109,134700,18924777290,17550,17540,17550,17540,767
|
|
20240109,134600,18911323470,17540,17550,17560,17540,1094
|
|
20240109,134500,18892129770,17550,17560,17560,17550,310
|
|
20240109,134400,18886688280,17560,17570,17570,17550,823
|
|
20240109,134300,18872239160,17570,17560,17570,17550,2392
|
|
20240109,134200,18830225440,17570,17560,17570,17560,278
|
|
20240109,134100,18825343280,17560,17550,17570,17550,1709
|
|
20240109,134000,18795334880,17550,17530,17570,17530,1900
|
|
20240109,133900,18762001440,17540,17530,17550,17530,5282
|
|
20240109,133800,18669380410,17530,17530,17540,17530,793
|
|
20240109,133700,18655471910,17540,17560,17560,17530,2043
|
|
20240109,133600,18619640330,17540,17540,17570,17520,4329
|
|
20240109,133500,18543679070,17540,17550,17550,17540,547
|
|
20240109,133400,18534082200,17530,17560,17560,17530,3950
|
|
20240109,133300,18464793500,17580,17560,17580,17560,1606
|
|
20240109,133200,18436581100,17560,17560,17580,17550,3314
|
|
20240109,133100,18378368070,17560,17570,17580,17560,1779
|
|
20240109,133000,18347115270,17570,17570,17590,17570,3880
|
|
20240109,132900,18278917320,17570,17580,17580,17570,732
|
|
20240109,132800,18266053060,17590,17550,17590,17530,7387
|
|
20240109,132700,18136207250,17550,17560,17570,17550,2712
|
|
20240109,132600,18088607570,17560,17580,17600,17540,4054
|
|
20240109,132500,18017332910,17580,17570,17580,17550,2296
|
|
20240109,132400,17976996050,17560,17580,17580,17560,2461
|
|
20240109,132300,17933746540,17580,17580,17590,17570,701
|
|
20240109,132200,17921422830,17580,17600,17600,17580,233
|
|
20240109,132100,17917325870,17600,17600,17610,17570,4588
|
|
20240109,132000,17836587210,17600,17600,17600,17590,1621
|
|
20240109,131900,17808071320,17610,17590,17610,17570,904
|
|
20240109,131800,17792176330,17590,17610,17630,17590,2398
|
|
20240109,131700,17749963020,17600,17590,17640,17590,3086
|
|
20240109,131600,17695566220,17610,17600,17620,17590,1495
|
|
20240109,131500,17669251340,17590,17600,17600,17590,1112
|
|
20240109,131400,17649680810,17600,17580,17600,17570,295
|
|
20240109,131300,17644493450,17570,17570,17590,17570,1415
|
|
20240109,131200,17619624800,17560,17570,17570,17560,1278
|
|
20240109,131100,17597173250,17570,17560,17580,17550,1966
|
|
20240109,131000,17562639720,17550,17550,17570,17540,852
|
|
20240109,130900,17547682670,17550,17540,17550,17530,1563
|
|
20240109,130800,17520277080,17540,17530,17550,17530,752
|
|
20240109,130700,17507083240,17530,17530,17540,17530,1029
|
|
20240109,130600,17489037640,17530,17520,17530,17510,1426
|
|
20240109,130500,17464047500,17520,17500,17520,17500,2198
|
|
20240109,130400,17425558880,17500,17480,17500,17470,5301
|
|
20240109,130300,17332841830,17480,17480,17490,17470,2197
|
|
20240109,130200,17294438060,17470,17480,17490,17470,446
|
|
20240109,130100,17286642440,17480,17460,17490,17460,8535
|
|
20240109,130000,17137476440,17470,17460,17480,17460,2657
|
|
20240109,125900,17091061440,17470,17460,17470,17460,2302
|
|
20240109,125800,17050868000,17460,17460,17470,17460,1705
|
|
20240109,125700,17021098220,17460,17470,17470,17460,3165
|
|
20240109,125600,16965828780,17470,17480,17480,17470,1295
|
|
20240109,125500,16943204380,17470,17470,17480,17460,1013
|
|
20240109,125400,16925512190,17470,17470,17480,17470,1063
|
|
20240109,125300,16906939470,17480,17470,17480,17460,2126
|
|
20240109,125200,16869798030,17470,17460,17470,17460,743
|
|
20240109,125100,16856823230,17460,17470,17470,17460,2930
|
|
20240109,125000,16805642770,17460,17480,17480,17460,2761
|
|
20240109,124900,16757423960,17470,17490,17490,17470,2626
|
|
20240109,124800,16711527010,17490,17470,17490,17470,4903
|
|
20240109,124700,16625823760,17480,17470,17480,17470,671
|
|
20240109,124600,16614100360,17470,17470,17480,17460,5842
|
|
20240109,124500,16512010250,17460,17470,17480,17460,8614
|
|
20240109,124400,16361547980,17470,17480,17480,17460,10055
|
|
20240109,124300,16185883740,17470,17480,17490,17460,16078
|
|
20240109,124200,15905007080,17470,17490,17500,17470,4646
|
|
20240109,124100,15823795400,17500,17500,17500,17490,4183
|
|
20240109,124000,15750631180,17490,17490,17500,17490,245
|
|
20240109,123900,15746344540,17500,17510,17510,17490,3850
|
|
20240109,123800,15678971810,17500,17510,17520,17500,1902
|
|
20240109,123700,15645675090,17510,17510,17520,17500,2701
|
|
20240109,123600,15598382860,17510,17510,17520,17510,665
|
|
20240109,123500,15586737470,17520,17520,17530,17520,2483
|
|
20240109,123400,15543234160,17530,17520,17530,17520,771
|
|
20240109,123300,15529724700,17530,17520,17530,17520,724
|
|
20240109,123200,15517037870,17530,17530,17530,17520,3274
|
|
20240109,123100,15459649740,17520,17530,17530,17520,1131
|
|
20240109,123000,15439832940,17520,17520,17530,17520,1566
|
|
20240109,122900,15412383680,17520,17520,17520,17510,2384
|
|
20240109,122800,15370619250,17520,17510,17520,17510,1048
|
|
20240109,122700,15352267920,17510,17520,17530,17510,1340
|
|
20240109,122600,15328800800,17520,17530,17530,17520,318
|
|
20240109,122500,15323228110,17520,17530,17540,17520,651
|
|
20240109,122400,15311819910,17530,17520,17530,17510,2650
|
|
20240109,122300,15265381500,17510,17530,17530,17510,830
|
|
20240109,122200,15250840830,17530,17530,17540,17510,2253
|
|
20240109,122100,15211359090,17530,17520,17530,17520,2696
|
|
20240109,122000,15164101460,17520,17520,17530,17520,1757
|
|
20240109,121900,15133318120,17520,17530,17530,17520,823
|
|
20240109,121800,15118896600,17530,17540,17570,17520,1603
|
|
20240109,121700,15090795470,17520,17530,17540,17520,5330
|
|
20240109,121600,14997350490,17530,17530,17530,17520,458
|
|
20240109,121500,14989325850,17520,17520,17530,17510,1802
|
|
20240109,121400,14957756690,17530,17510,17530,17510,2577
|
|
20240109,121300,14912612360,17510,17510,17520,17510,940
|
|
20240109,121200,14896150960,17510,17520,17530,17500,2307
|
|
20240109,121100,14855754560,17520,17520,17530,17510,394
|
|
20240109,121000,14848851000,17520,17520,17540,17510,1958
|
|
20240109,120900,14814537700,17520,17510,17520,17500,1216
|
|
20240109,120800,14793243620,17500,17510,17520,17500,863
|
|
20240109,120700,14778131650,17520,17510,17520,17510,1282
|
|
20240109,120600,14755676840,17520,17500,17520,17500,5986
|
|
20240109,120500,14650897430,17510,17500,17510,17500,411
|
|
20240109,120400,14643703500,17500,17500,17510,17490,1171
|
|
20240109,120300,14623208600,17500,17510,17510,17500,2572
|
|
20240109,120200,14578194410,17500,17500,17510,17480,5848
|
|
20240109,120100,14475886950,17510,17510,17520,17490,568
|
|
20240109,120000,14465943470,17500,17530,17530,17490,3285
|
|
20240109,115900,14408447890,17520,17510,17530,17500,1824
|
|
20240109,115800,14376493490,17480,17480,17500,17470,8162
|
|
20240109,115700,14233736000,17480,17480,17480,17470,3792
|
|
20240109,115600,14167476810,17480,17480,17490,17470,5357
|
|
20240109,115500,14073843640,17480,17500,17500,17480,2903
|
|
20240109,115400,14023074080,17500,17500,17500,17480,6118
|
|
20240109,115300,13916080780,17500,17510,17510,17500,5639
|
|
20240109,115200,13817397580,17510,17520,17520,17500,4079
|
|
20240109,115100,13746006570,17500,17530,17530,17500,12060
|
|
20240109,115000,13534857830,17530,17540,17540,17520,5266
|
|
20240109,114900,13442567320,17540,17550,17550,17530,3004
|
|
20240109,114800,13389875640,17550,17550,17550,17540,769
|
|
20240109,114700,13376382740,17550,17550,17560,17540,2738
|
|
20240109,114600,13328330240,17540,17560,17560,17540,2151
|
|
20240109,114500,13290576300,17560,17560,17560,17550,3333
|
|
20240109,114400,13232059360,17570,17590,17590,17560,19890
|
|
20240109,114300,12882427850,17590,17600,17610,17580,10867
|
|
20240109,114200,12691264840,17620,17610,17620,17600,5705
|
|
20240109,114100,12590782160,17610,17600,17620,17600,2428
|
|
20240109,114000,12548024950,17610,17600,17610,17600,2210
|
|
20240109,113900,12509125810,17610,17600,17610,17600,1029
|
|
20240109,113800,12491009810,17610,17610,17610,17600,1017
|
|
20240109,113700,12473102230,17610,17600,17610,17600,2182
|
|
20240109,113600,12434683000,17600,17600,17610,17590,3270
|
|
20240109,113500,12377138110,17600,17600,17610,17600,908
|
|
20240109,113400,12361157050,17600,17610,17610,17600,1550
|
|
20240109,113300,12333868090,17610,17610,17610,17590,2032
|
|
20240109,113200,12298105640,17610,17610,17620,17590,12586
|
|
20240109,113100,12076634890,17610,17610,17620,17610,3106
|
|
20240109,113000,12021936700,17610,17620,17630,17610,3316
|
|
20240109,112900,11963532910,17630,17630,17640,17620,2750
|
|
20240109,112800,11915058770,17630,17640,17640,17630,1571
|
|
20240109,112700,11887360250,17630,17650,17650,17630,1716
|
|
20240109,112600,11857090530,17650,17640,17650,17640,483
|
|
20240109,112500,11848569450,17640,17640,17660,17640,1711
|
|
20240109,112400,11818383880,17650,17640,17650,17640,2198
|
|
20240109,112300,11779598840,17630,17630,17640,17630,1213
|
|
20240109,112200,11758209000,17630,17630,17640,17620,1895
|
|
20240109,112100,11724809200,17620,17620,17650,17610,2565
|
|
20240109,112000,11679604610,17610,17620,17620,17610,4074
|
|
20240109,111900,11607825900,17610,17600,17620,17600,1629
|
|
20240109,111800,11579148720,17600,17600,17610,17590,4986
|
|
20240109,111700,11491406600,17600,17590,17600,17590,4680
|
|
20240109,111600,11409050180,17590,17600,17600,17590,3571
|
|
20240109,111500,11346218820,17600,17610,17610,17600,1399
|
|
20240109,111400,11321595510,17610,17610,17620,17600,9058
|
|
20240109,111300,11162102740,17610,17620,17630,17610,2616
|
|
20240109,111200,11116017870,17620,17620,17630,17610,1173
|
|
20240109,111100,11095349550,17630,17610,17630,17610,4969
|
|
20240109,111000,11007800420,17610,17620,17630,17610,2221
|
|
20240109,110900,10968668540,17630,17630,17630,17620,1223
|
|
20240109,110800,10947118080,17620,17610,17630,17600,3564
|
|
20240109,110700,10884348790,17600,17600,17610,17590,3282
|
|
20240109,110600,10826578900,17600,17620,17630,17600,5443
|
|
20240109,110500,10730750170,17620,17670,17670,17600,10839
|
|
20240109,110400,10539577070,17670,17660,17670,17660,1141
|
|
20240109,110300,10519424340,17660,17660,17670,17650,2883
|
|
20240109,110200,10468509010,17660,17670,17700,17650,5010
|
|
20240109,110100,10380002170,17670,17700,17710,17670,4380
|
|
20240109,110000,10302504070,17710,17710,17720,17700,7376
|
|
20240109,105900,10171933390,17710,17730,17740,17700,7518
|
|
20240109,105800,10038735220,17730,17740,17740,17730,2874
|
|
20240109,105700,9987778590,17740,17750,17750,17740,2415
|
|
20240109,105600,9944929800,17740,17740,17750,17740,347
|
|
20240109,105500,9938773800,17750,17730,17750,17730,2203
|
|
20240109,105400,9899693750,17730,17760,17760,17730,2171
|
|
20240109,105300,9861161760,17760,17770,17770,17750,5341
|
|
20240109,105200,9766314760,17770,17780,17780,17770,838
|
|
20240109,105100,9751417120,17770,17750,17790,17750,1010
|
|
20240109,105000,9733471320,17750,17740,17750,17740,3710
|
|
20240109,104900,9667632120,17750,17750,17750,17740,1337
|
|
20240109,104800,9643901050,17750,17740,17760,17740,1849
|
|
20240109,104700,9611082090,17750,17750,17750,17740,1460
|
|
20240109,104600,9585172890,17750,17800,17800,17740,6399
|
|
20240109,104500,9471484560,17790,17790,17800,17790,1316
|
|
20240109,104400,9448070520,17790,17780,17800,17780,1041
|
|
20240109,104300,9429552350,17790,17780,17790,17780,992
|
|
20240109,104200,9411911600,17790,17780,17790,17770,1815
|
|
20240109,104100,9379641660,17780,17780,17780,17770,1863
|
|
20240109,104000,9346532520,17780,17790,17800,17780,4590
|
|
20240109,103900,9264904420,17790,17840,17850,17790,6485
|
|
20240109,103800,9149313280,17840,17840,17860,17840,2646
|
|
20240109,103700,9102093010,17840,17860,17860,17840,159
|
|
20240109,103600,9099255850,17840,17850,17870,17840,3062
|
|
20240109,103500,9044563280,17850,17850,17860,17850,1281
|
|
20240109,103400,9021697030,17850,17860,17870,17850,759
|
|
20240109,103300,9008141000,17860,17850,17860,17850,2043
|
|
20240109,103200,8971657180,17850,17850,17860,17850,375
|
|
20240109,103100,8964963220,17860,17850,17860,17850,1802
|
|
20240109,103000,8932796890,17860,17850,17860,17840,827
|
|
20240109,102900,8918033420,17860,17850,17860,17840,951
|
|
20240109,102800,8901059070,17850,17860,17860,17840,3639
|
|
20240109,102700,8836110560,17860,17850,17870,17850,3738
|
|
20240109,102600,8769355130,17850,17850,17860,17850,603
|
|
20240109,102500,8758587360,17860,17850,17860,17850,504
|
|
20240109,102400,8749589400,17860,17840,17870,17840,3084
|
|
20240109,102300,8694549770,17850,17870,17880,17840,1201
|
|
20240109,102200,8673102250,17840,17880,17890,17840,5582
|
|
20240109,102100,8573378510,17880,17880,17880,17870,1022
|
|
20240109,102000,8555108590,17880,17850,17880,17840,4926
|
|
20240109,101900,8467097870,17840,17810,17850,17810,7525
|
|
20240109,101800,8332931790,17820,17810,17820,17810,625
|
|
20240109,101700,8321797200,17820,17830,17830,17820,2559
|
|
20240109,101600,8276180210,17830,17810,17830,17810,2388
|
|
20240109,101500,8233618070,17810,17820,17820,17800,2112
|
|
20240109,101400,8196010590,17820,17800,17820,17800,1569
|
|
20240109,101300,8168072280,17810,17800,17810,17800,2922
|
|
20240109,101200,8116058500,17800,17800,17800,17790,511
|
|
20240109,101100,8106963990,17800,17790,17800,17790,2321
|
|
20240109,101000,8065659390,17790,17790,17810,17790,1755
|
|
20240109,100900,8034433900,17790,17770,17790,17770,525
|
|
20240109,100800,8025099800,17800,17820,17820,17750,6535
|
|
20240109,100700,7908944000,17840,17890,17890,17800,5990
|
|
20240109,100600,7802173800,17860,17870,17890,17860,5226
|
|
20240109,100500,7708763280,17870,17890,17890,17870,4087
|
|
20240109,100400,7635697140,17890,17890,17900,17880,1439
|
|
20240109,100300,7609953790,17870,17890,17900,17870,2392
|
|
20240109,100200,7567171710,17880,17870,17890,17870,1205
|
|
20240109,100100,7545631780,17880,17890,17890,17860,2884
|
|
20240109,100000,7494105560,17890,17900,17900,17860,5876
|
|
20240109,095900,7388969770,17890,17870,17890,17870,4611
|
|
20240109,095800,7306521620,17870,17870,17870,17860,2036
|
|
20240109,095700,7270141190,17860,17840,17880,17840,1041
|
|
20240109,095600,7251537110,17860,17850,17860,17820,3834
|
|
20240109,095500,7183120730,17860,17820,17860,17820,2353
|
|
20240109,095400,7141142340,17820,17810,17830,17810,2969
|
|
20240109,095300,7088236560,17810,17840,17840,17810,8302
|
|
20240109,095200,6940311190,17840,17830,17840,17820,3982
|
|
20240109,095100,6869312270,17820,17830,17830,17820,1491
|
|
20240109,095000,6842736850,17820,17810,17820,17810,2347
|
|
20240109,094900,6800920980,17820,17810,17820,17800,1256
|
|
20240109,094800,6778549450,17800,17790,17800,17780,2711
|
|
20240109,094700,6730304690,17780,17790,17800,17780,3510
|
|
20240109,094600,6667875040,17780,17820,17820,17780,8570
|
|
20240109,094500,6515321140,17830,17820,17830,17820,853
|
|
20240109,094400,6500113820,17830,17870,17890,17820,7283
|
|
20240109,094300,6370149310,17900,17920,17920,17870,17834
|
|
20240109,094200,6051000220,17920,17920,17930,17910,8083
|
|
20240109,094100,5906183280,17920,17920,17930,17910,2550
|
|
20240109,094000,5860488610,17920,17930,17930,17920,4149
|
|
20240109,093900,5786115230,17930,17930,17940,17930,4022
|
|
20240109,093800,5713977870,17940,17910,17950,17900,7968
|
|
20240109,093700,5571119220,17910,17890,17910,17890,4984
|
|
20240109,093600,5481907660,17900,17900,17910,17890,8513
|
|
20240109,093500,5329564080,17900,17890,17900,17880,3391
|
|
20240109,093400,5268911260,17890,17870,17900,17860,5605
|
|
20240109,093300,5168687900,17890,17870,17900,17870,4283
|
|
20240109,093200,5092097300,17870,17900,17920,17860,6047
|
|
20240109,093100,4983968340,17910,17900,17920,17890,4108
|
|
20240109,093000,4910414110,17900,17860,17900,17860,9242
|
|
20240109,092900,4745141780,17860,17860,17860,17830,4485
|
|
20240109,092800,4665061590,17860,17820,17860,17810,8143
|
|
20240109,092700,4519826130,17810,17800,17820,17800,2354
|
|
20240109,092600,4477898420,17800,17800,17810,17800,2706
|
|
20240109,092500,4429727500,17810,17830,17830,17810,3462
|
|
20240109,092400,4368058560,17820,17820,17830,17800,5015
|
|
20240109,092300,4278689530,17820,17830,17830,17800,5282
|
|
20240109,092200,4184565640,17820,17830,17840,17810,4229
|
|
20240109,092100,4109192890,17810,17790,17830,17760,6347
|
|
20240109,092000,3996253800,17770,17770,17800,17750,1837
|
|
20240109,091900,3963627410,17770,17750,17820,17750,4004
|
|
20240109,091800,3892439250,17740,17790,17800,17730,3305
|
|
20240109,091700,3833695750,17780,17830,17840,17730,9457
|
|
20240109,091600,3665260760,17820,17790,17830,17780,6673
|
|
20240109,091500,3546375900,17780,17760,17790,17740,3039
|
|
20240109,091400,3492352100,17760,17770,17770,17730,8785
|
|
20240109,091300,3336386490,17770,17770,17770,17750,6041
|
|
20240109,091200,3229070240,17770,17750,17770,17750,3368
|
|
20240109,091100,3169247450,17750,17670,17770,17660,9259
|
|
20240109,091000,3005101510,17670,17690,17720,17640,14956
|
|
20240109,090900,2741018740,17720,17740,17750,17700,5313
|
|
20240109,090800,2646854020,17740,17710,17770,17700,6479
|
|
20240109,090700,2531849420,17690,17690,17730,17650,10737
|
|
20240109,090600,2341936870,17690,17720,17740,17690,14761
|
|
20240109,090500,2080490950,17730,17740,17750,17720,6925
|
|
20240109,090400,1957702850,17740,17720,17760,17710,10533
|
|
20240109,090300,1770774130,17730,17700,17760,17700,10388
|
|
20240109,090200,1586645160,17740,17820,17840,17700,49931
|
|
20240109,090100,700015490,17830,17870,17880,17760,9326
|
|
20240109,090000,533803460,17880,17760,17880,17760,29972
|