731 lines
37 KiB
CSV
731 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,210800,48749475640,7650,7650,7650,7650,43475
|
|
20240108,210700,48749475640,7650,7650,7650,7650,0
|
|
20240108,210600,48749475640,7650,7650,7650,7650,0
|
|
20240108,210500,48749475640,7650,7650,7650,7650,0
|
|
20240108,210400,48749475640,7650,7650,7650,7650,0
|
|
20240108,210300,48749475640,7650,7650,7650,7650,0
|
|
20240108,210200,48749475640,7650,7650,7650,7650,0
|
|
20240108,210100,48749475640,7650,7650,7650,7650,0
|
|
20240108,210000,48749475640,7650,7650,7650,7650,0
|
|
20240108,205900,48749475640,7650,7650,7650,7650,0
|
|
20240108,205800,48749475640,7650,7650,7650,7650,0
|
|
20240108,205700,48749475640,7650,7650,7650,7650,0
|
|
20240108,205600,48749475640,7650,7650,7650,7650,0
|
|
20240108,205500,48749475640,7650,7650,7650,7650,0
|
|
20240108,205400,48749475640,7650,7650,7650,7650,0
|
|
20240108,205300,48749475640,7650,7650,7650,7650,0
|
|
20240108,205200,48749475640,7650,7650,7650,7650,0
|
|
20240108,205100,48749475640,7650,7650,7650,7650,0
|
|
20240108,205000,48749475640,7650,7650,7650,7650,0
|
|
20240108,204900,48749475640,7650,7650,7650,7650,0
|
|
20240108,204800,48749475640,7650,7650,7650,7650,0
|
|
20240108,204700,48749475640,7650,7650,7650,7650,0
|
|
20240108,204600,48749475640,7650,7650,7650,7650,0
|
|
20240108,204500,48749475640,7650,7650,7650,7650,0
|
|
20240108,204400,48749475640,7650,7650,7650,7650,0
|
|
20240108,204300,48749475640,7650,7650,7650,7650,0
|
|
20240108,204200,48749475640,7650,7650,7650,7650,0
|
|
20240108,204100,48749475640,7650,7650,7650,7650,0
|
|
20240108,204000,48749475640,7650,7650,7650,7650,0
|
|
20240108,203900,48749475640,7650,7650,7650,7650,0
|
|
20240108,203800,48749475640,7650,7650,7650,7650,43475
|
|
20240108,203700,48749475640,7650,7650,7650,7650,0
|
|
20240108,203600,48749475640,7650,7650,7650,7650,0
|
|
20240108,203500,48749475640,7650,7650,7650,7650,0
|
|
20240108,203400,48749475640,7650,7650,7650,7650,0
|
|
20240108,203300,48749475640,7650,7650,7650,7650,0
|
|
20240108,203200,48749475640,7650,7650,7650,7650,0
|
|
20240108,203100,48749475640,7650,7650,7650,7650,0
|
|
20240108,203000,48749475640,7650,7650,7650,7650,0
|
|
20240108,202900,48749475640,7650,7650,7650,7650,0
|
|
20240108,202800,48749475640,7650,7650,7650,7650,0
|
|
20240108,202700,48749475640,7650,7650,7650,7650,0
|
|
20240108,202600,48749475640,7650,7650,7650,7650,0
|
|
20240108,202500,48749475640,7650,7650,7650,7650,0
|
|
20240108,202400,48749475640,7650,7650,7650,7650,0
|
|
20240108,202300,48749475640,7650,7650,7650,7650,0
|
|
20240108,202200,48749475640,7650,7650,7650,7650,0
|
|
20240108,202100,48749475640,7650,7650,7650,7650,0
|
|
20240108,202000,48749475640,7650,7650,7650,7650,0
|
|
20240108,201900,48749475640,7650,7650,7650,7650,0
|
|
20240108,201800,48749475640,7650,7650,7650,7650,0
|
|
20240108,201700,48749475640,7650,7650,7650,7650,0
|
|
20240108,201600,48749475640,7650,7650,7650,7650,0
|
|
20240108,201500,48749475640,7650,7650,7650,7650,0
|
|
20240108,201400,48749475640,7650,7650,7650,7650,0
|
|
20240108,201300,48749475640,7650,7650,7650,7650,0
|
|
20240108,201200,48749475640,7650,7650,7650,7650,0
|
|
20240108,201100,48749475640,7650,7650,7650,7650,0
|
|
20240108,201000,48749475640,7650,7650,7650,7650,0
|
|
20240108,200900,48749475640,7650,7650,7650,7650,0
|
|
20240108,200800,48749475640,7650,7650,7650,7650,43475
|
|
20240108,200700,48749475640,7650,7650,7650,7650,0
|
|
20240108,200600,48749475640,7650,7650,7650,7650,0
|
|
20240108,200500,48749475640,7650,7650,7650,7650,0
|
|
20240108,200400,48749475640,7650,7650,7650,7650,0
|
|
20240108,200300,48749475640,7650,7650,7650,7650,0
|
|
20240108,200200,48749475640,7650,7650,7650,7650,0
|
|
20240108,200100,48749475640,7650,7650,7650,7650,0
|
|
20240108,200000,48749475640,7650,7650,7650,7650,0
|
|
20240108,195900,48749475640,7650,7650,7650,7650,0
|
|
20240108,195800,48749475640,7650,7650,7650,7650,0
|
|
20240108,195700,48749475640,7650,7650,7650,7650,0
|
|
20240108,195600,48749475640,7650,7650,7650,7650,0
|
|
20240108,195500,48749475640,7650,7650,7650,7650,0
|
|
20240108,195400,48749475640,7650,7650,7650,7650,0
|
|
20240108,195300,48749475640,7650,7650,7650,7650,0
|
|
20240108,195200,48749475640,7650,7650,7650,7650,0
|
|
20240108,195100,48749475640,7650,7650,7650,7650,0
|
|
20240108,195000,48749475640,7650,7650,7650,7650,0
|
|
20240108,194900,48749475640,7650,7650,7650,7650,0
|
|
20240108,194800,48749475640,7650,7650,7650,7650,0
|
|
20240108,194700,48749475640,7650,7650,7650,7650,0
|
|
20240108,194600,48749475640,7650,7650,7650,7650,0
|
|
20240108,194500,48749475640,7650,7650,7650,7650,0
|
|
20240108,194400,48749475640,7650,7650,7650,7650,0
|
|
20240108,194300,48749475640,7650,7650,7650,7650,0
|
|
20240108,194200,48749475640,7650,7650,7650,7650,0
|
|
20240108,194100,48749475640,7650,7650,7650,7650,0
|
|
20240108,194000,48749475640,7650,7650,7650,7650,0
|
|
20240108,193900,48749475640,7650,7650,7650,7650,0
|
|
20240108,193800,48749475640,7650,7650,7650,7650,43475
|
|
20240108,193700,48749475640,7650,7650,7650,7650,0
|
|
20240108,193600,48749475640,7650,7650,7650,7650,0
|
|
20240108,193500,48749475640,7650,7650,7650,7650,0
|
|
20240108,193400,48749475640,7650,7650,7650,7650,0
|
|
20240108,193300,48749475640,7650,7650,7650,7650,0
|
|
20240108,193200,48749475640,7650,7650,7650,7650,0
|
|
20240108,193100,48749475640,7650,7650,7650,7650,0
|
|
20240108,193000,48749475640,7650,7650,7650,7650,0
|
|
20240108,192900,48749475640,7650,7650,7650,7650,0
|
|
20240108,192800,48749475640,7650,7650,7650,7650,0
|
|
20240108,192700,48749475640,7650,7650,7650,7650,0
|
|
20240108,192600,48749475640,7650,7650,7650,7650,0
|
|
20240108,192500,48749475640,7650,7650,7650,7650,0
|
|
20240108,192400,48749475640,7650,7650,7650,7650,0
|
|
20240108,192300,48749475640,7650,7650,7650,7650,0
|
|
20240108,192200,48749475640,7650,7650,7650,7650,0
|
|
20240108,192100,48749475640,7650,7650,7650,7650,0
|
|
20240108,192000,48749475640,7650,7650,7650,7650,0
|
|
20240108,191900,48749475640,7650,7650,7650,7650,0
|
|
20240108,191800,48749475640,7650,7650,7650,7650,0
|
|
20240108,191700,48749475640,7650,7650,7650,7650,0
|
|
20240108,191600,48749475640,7650,7650,7650,7650,0
|
|
20240108,191500,48749475640,7650,7650,7650,7650,0
|
|
20240108,191400,48749475640,7650,7650,7650,7650,0
|
|
20240108,191300,48749475640,7650,7650,7650,7650,0
|
|
20240108,191200,48749475640,7650,7650,7650,7650,0
|
|
20240108,191100,48749475640,7650,7650,7650,7650,0
|
|
20240108,191000,48749475640,7650,7650,7650,7650,0
|
|
20240108,190900,48749475640,7650,7650,7650,7650,0
|
|
20240108,190800,48749475640,7650,7650,7650,7650,43475
|
|
20240108,190700,48749475640,7650,7650,7650,7650,0
|
|
20240108,190600,48749475640,7650,7650,7650,7650,0
|
|
20240108,190500,48749475640,7650,7650,7650,7650,0
|
|
20240108,190400,48749475640,7650,7650,7650,7650,0
|
|
20240108,190300,48749475640,7650,7650,7650,7650,0
|
|
20240108,190200,48749475640,7650,7650,7650,7650,0
|
|
20240108,190100,48749475640,7650,7650,7650,7650,0
|
|
20240108,190000,48749475640,7650,7650,7650,7650,0
|
|
20240108,185900,48749475640,7650,7650,7650,7650,0
|
|
20240108,185800,48749475640,7650,7650,7650,7650,0
|
|
20240108,185700,48749475640,7650,7650,7650,7650,0
|
|
20240108,185600,48749475640,7650,7650,7650,7650,0
|
|
20240108,185500,48749475640,7650,7650,7650,7650,0
|
|
20240108,185400,48749475640,7650,7650,7650,7650,0
|
|
20240108,185300,48749475640,7650,7650,7650,7650,0
|
|
20240108,185200,48749475640,7650,7650,7650,7650,0
|
|
20240108,185100,48749475640,7650,7650,7650,7650,0
|
|
20240108,185000,48749475640,7650,7650,7650,7650,0
|
|
20240108,184900,48749475640,7650,7650,7650,7650,0
|
|
20240108,184800,48749475640,7650,7650,7650,7650,0
|
|
20240108,184700,48749475640,7650,7650,7650,7650,0
|
|
20240108,184600,48749475640,7650,7650,7650,7650,0
|
|
20240108,184500,48749475640,7650,7650,7650,7650,0
|
|
20240108,184400,48749475640,7650,7650,7650,7650,0
|
|
20240108,184300,48749475640,7650,7650,7650,7650,0
|
|
20240108,184200,48749475640,7650,7650,7650,7650,0
|
|
20240108,184100,48749475640,7650,7650,7650,7650,0
|
|
20240108,184000,48749475640,7650,7650,7650,7650,0
|
|
20240108,183900,48749475640,7650,7650,7650,7650,0
|
|
20240108,183800,48749475640,7650,7650,7650,7650,43475
|
|
20240108,183700,48749475640,7650,7650,7650,7650,0
|
|
20240108,183600,48749475640,7650,7650,7650,7650,0
|
|
20240108,183500,48749475640,7650,7650,7650,7650,0
|
|
20240108,183400,48749475640,7650,7650,7650,7650,0
|
|
20240108,183300,48749475640,7650,7650,7650,7650,0
|
|
20240108,183200,48749475640,7650,7650,7650,7650,0
|
|
20240108,183100,48749475640,7650,7650,7650,7650,0
|
|
20240108,183000,48749475640,7650,7650,7650,7650,0
|
|
20240108,182900,48749475640,7650,7650,7650,7650,0
|
|
20240108,182800,48749475640,7650,7650,7650,7650,0
|
|
20240108,182700,48749475640,7650,7650,7650,7650,0
|
|
20240108,182600,48749475640,7650,7650,7650,7650,0
|
|
20240108,182500,48749475640,7650,7650,7650,7650,0
|
|
20240108,182400,48749475640,7650,7650,7650,7650,0
|
|
20240108,182300,48749475640,7650,7650,7650,7650,0
|
|
20240108,182200,48749475640,7650,7650,7650,7650,0
|
|
20240108,182100,48749475640,7650,7650,7650,7650,0
|
|
20240108,182000,48749475640,7650,7650,7650,7650,0
|
|
20240108,181900,48749475640,7650,7650,7650,7650,0
|
|
20240108,181800,48749475640,7650,7650,7650,7650,0
|
|
20240108,181700,48749475640,7650,7650,7650,7650,0
|
|
20240108,181600,48749475640,7650,7650,7650,7650,0
|
|
20240108,181500,48749475640,7650,7650,7650,7650,0
|
|
20240108,181400,48749475640,7650,7650,7650,7650,0
|
|
20240108,181300,48749475640,7650,7650,7650,7650,0
|
|
20240108,181200,48749475640,7650,7650,7650,7650,0
|
|
20240108,181100,48749475640,7650,7650,7650,7650,0
|
|
20240108,181000,48749475640,7650,7650,7650,7650,0
|
|
20240108,180900,48749475640,7650,7650,7650,7650,0
|
|
20240108,180800,48749475640,7650,7650,7650,7650,43475
|
|
20240108,180700,48749475640,7650,7650,7650,7650,0
|
|
20240108,180600,48749475640,7650,7650,7650,7650,0
|
|
20240108,180500,48749475640,7650,7650,7650,7650,0
|
|
20240108,180400,48749475640,7650,7650,7650,7650,0
|
|
20240108,180300,48749475640,7650,7650,7650,7650,0
|
|
20240108,180200,48749475640,7650,7650,7650,7650,0
|
|
20240108,180100,48749475640,7650,7650,7650,7650,0
|
|
20240108,180000,48749475640,7650,7650,7650,7650,0
|
|
20240108,175900,48749475640,7650,7650,7650,7650,0
|
|
20240108,175800,48749475640,7650,7650,7650,7650,0
|
|
20240108,175700,48749475640,7650,7650,7650,7650,0
|
|
20240108,175600,48749475640,7650,7650,7650,7650,0
|
|
20240108,175500,48749475640,7650,7650,7650,7650,0
|
|
20240108,175400,48749475640,7650,7650,7650,7650,0
|
|
20240108,175300,48749475640,7650,7650,7650,7650,0
|
|
20240108,175200,48749475640,7650,7650,7650,7650,0
|
|
20240108,175100,48749475640,7650,7650,7650,7650,0
|
|
20240108,175000,48749475640,7650,7650,7650,7650,0
|
|
20240108,174900,48749475640,7650,7650,7650,7650,0
|
|
20240108,174800,48749475640,7650,7650,7650,7650,0
|
|
20240108,174700,48749475640,7650,7650,7650,7650,0
|
|
20240108,174600,48749475640,7650,7650,7650,7650,0
|
|
20240108,174500,48749475640,7650,7650,7650,7650,0
|
|
20240108,174400,48749475640,7650,7650,7650,7650,0
|
|
20240108,174300,48749475640,7650,7650,7650,7650,0
|
|
20240108,174200,48749475640,7650,7650,7650,7650,0
|
|
20240108,174100,48749475640,7650,7650,7650,7650,0
|
|
20240108,174000,48749475640,7650,7650,7650,7650,0
|
|
20240108,173900,48749475640,7650,7650,7650,7650,0
|
|
20240108,173800,48749475640,7650,7650,7650,7650,43475
|
|
20240108,173700,48749475640,7650,7650,7650,7650,0
|
|
20240108,173600,48749475640,7650,7650,7650,7650,0
|
|
20240108,173500,48749475640,7650,7650,7650,7650,0
|
|
20240108,173400,48749475640,7650,7650,7650,7650,0
|
|
20240108,173300,48749475640,7650,7650,7650,7650,0
|
|
20240108,173200,48749475640,7650,7650,7650,7650,0
|
|
20240108,173100,48749475640,7650,7650,7650,7650,0
|
|
20240108,173000,48749475640,7650,7650,7650,7650,0
|
|
20240108,172900,48749475640,7650,7650,7650,7650,0
|
|
20240108,172800,48749475640,7650,7650,7650,7650,0
|
|
20240108,172700,48749475640,7650,7650,7650,7650,0
|
|
20240108,172600,48749475640,7650,7650,7650,7650,0
|
|
20240108,172500,48749475640,7650,7650,7650,7650,0
|
|
20240108,172400,48749475640,7650,7650,7650,7650,0
|
|
20240108,172300,48749475640,7650,7650,7650,7650,0
|
|
20240108,172200,48749475640,7650,7650,7650,7650,0
|
|
20240108,172100,48749475640,7650,7650,7650,7650,0
|
|
20240108,172000,48749475640,7650,7650,7650,7650,0
|
|
20240108,171900,48749475640,7650,7650,7650,7650,0
|
|
20240108,171800,48749475640,7650,7650,7650,7650,0
|
|
20240108,171700,48749475640,7650,7650,7650,7650,0
|
|
20240108,171600,48749475640,7650,7650,7650,7650,0
|
|
20240108,171500,48749475640,7650,7650,7650,7650,0
|
|
20240108,171400,48749475640,7650,7650,7650,7650,0
|
|
20240108,171300,48749475640,7650,7650,7650,7650,0
|
|
20240108,171200,48749475640,7650,7650,7650,7650,0
|
|
20240108,171100,48749475640,7650,7650,7650,7650,0
|
|
20240108,171000,48749475640,7650,7650,7650,7650,0
|
|
20240108,170900,48749475640,7650,7650,7650,7650,0
|
|
20240108,170800,48749475640,7650,7650,7650,7650,43475
|
|
20240108,170700,48749475640,7650,7650,7650,7650,0
|
|
20240108,170600,48749475640,7650,7650,7650,7650,0
|
|
20240108,170500,48749475640,7650,7650,7650,7650,0
|
|
20240108,170400,48749475640,7650,7650,7650,7650,0
|
|
20240108,170300,48749475640,7650,7650,7650,7650,0
|
|
20240108,170200,48749475640,7650,7650,7650,7650,0
|
|
20240108,170100,48749475640,7650,7650,7650,7650,0
|
|
20240108,170000,48749475640,7650,7650,7650,7650,0
|
|
20240108,165900,48749475640,7650,7650,7650,7650,0
|
|
20240108,165800,48749475640,7650,7650,7650,7650,0
|
|
20240108,165700,48749475640,7650,7650,7650,7650,0
|
|
20240108,165600,48749475640,7650,7650,7650,7650,0
|
|
20240108,165500,48749475640,7650,7650,7650,7650,0
|
|
20240108,165400,48749475640,7650,7650,7650,7650,0
|
|
20240108,165300,48749475640,7650,7650,7650,7650,0
|
|
20240108,165200,48749475640,7650,7650,7650,7650,0
|
|
20240108,165100,48749475640,7650,7650,7650,7650,0
|
|
20240108,165000,48749475640,7650,7650,7650,7650,0
|
|
20240108,164900,48749475640,7650,7650,7650,7650,0
|
|
20240108,164800,48749475640,7650,7650,7650,7650,0
|
|
20240108,164700,48749475640,7650,7650,7650,7650,0
|
|
20240108,164600,48749475640,7650,7650,7650,7650,0
|
|
20240108,164500,48749475640,7650,7650,7650,7650,0
|
|
20240108,164400,48749475640,7650,7650,7650,7650,0
|
|
20240108,164300,48749475640,7650,7650,7650,7650,0
|
|
20240108,164200,48749475640,7650,7650,7650,7650,0
|
|
20240108,164100,48749475640,7650,7650,7650,7650,0
|
|
20240108,164000,48749475640,7650,7650,7650,7650,0
|
|
20240108,163900,48749475640,7650,7650,7650,7650,0
|
|
20240108,163800,48749475640,7650,7650,7650,7650,43475
|
|
20240108,163700,48749475640,7650,7650,7650,7650,0
|
|
20240108,163600,48749475640,7650,7650,7650,7650,0
|
|
20240108,163500,48749475640,7650,7650,7650,7650,0
|
|
20240108,163400,48749475640,7650,7650,7650,7650,0
|
|
20240108,163300,48749475640,7650,7650,7650,7650,0
|
|
20240108,163200,48749475640,7650,7650,7650,7650,0
|
|
20240108,163100,48749475640,7650,7650,7650,7650,0
|
|
20240108,163000,48749475640,7650,7650,7650,7650,0
|
|
20240108,162900,48749475640,7650,7650,7650,7650,0
|
|
20240108,162800,48749475640,7650,7650,7650,7650,0
|
|
20240108,162700,48749475640,7650,7650,7650,7650,0
|
|
20240108,162600,48749475640,7650,7650,7650,7650,0
|
|
20240108,162500,48749475640,7650,7650,7650,7650,0
|
|
20240108,162400,48749475640,7650,7650,7650,7650,0
|
|
20240108,162300,48749475640,7650,7650,7650,7650,0
|
|
20240108,162200,48749475640,7650,7650,7650,7650,0
|
|
20240108,162100,48749475640,7650,7650,7650,7650,0
|
|
20240108,162000,48749475640,7650,7650,7650,7650,0
|
|
20240108,161900,48749475640,7650,7650,7650,7650,0
|
|
20240108,161800,48749475640,7650,7650,7650,7650,0
|
|
20240108,161700,48749475640,7650,7650,7650,7650,0
|
|
20240108,161600,48749475640,7650,7650,7650,7650,0
|
|
20240108,161500,48749475640,7650,7650,7650,7650,0
|
|
20240108,161400,48749475640,7650,7650,7650,7650,0
|
|
20240108,161300,48749475640,7650,7650,7650,7650,0
|
|
20240108,161200,48749475640,7650,7650,7650,7650,0
|
|
20240108,161100,48749475640,7650,7650,7650,7650,0
|
|
20240108,161000,48749475640,7650,7650,7650,7650,0
|
|
20240108,160900,48749475640,7650,7650,7650,7650,0
|
|
20240108,160800,48749475640,7650,7650,7650,7650,43475
|
|
20240108,160700,48749475640,7650,7650,7650,7650,0
|
|
20240108,160600,48749475640,7650,7650,7650,7650,0
|
|
20240108,160500,48749475640,7650,7650,7650,7650,0
|
|
20240108,160400,48749475640,7650,7650,7650,7650,0
|
|
20240108,160300,48749475640,7650,7650,7650,7650,0
|
|
20240108,160200,48749475640,7650,7650,7650,7650,0
|
|
20240108,160100,48749475640,7650,7650,7650,7650,0
|
|
20240108,160000,48749475640,7650,7650,7650,7650,0
|
|
20240108,155900,48749475640,7650,7650,7650,7650,0
|
|
20240108,155800,48749475640,7650,7650,7650,7650,0
|
|
20240108,155700,48749475640,7650,7650,7650,7650,0
|
|
20240108,155600,48749475640,7650,7650,7650,7650,0
|
|
20240108,155500,48749475640,7650,7650,7650,7650,0
|
|
20240108,155400,48749475640,7650,7650,7650,7650,0
|
|
20240108,155300,48749475640,7650,7650,7650,7650,0
|
|
20240108,155200,48749475640,7650,7650,7650,7650,0
|
|
20240108,155100,48749475640,7650,7650,7650,7650,0
|
|
20240108,155000,48749475640,7650,7650,7650,7650,0
|
|
20240108,154900,48749475640,7650,7650,7650,7650,0
|
|
20240108,154800,48749475640,7650,7650,7650,7650,0
|
|
20240108,154700,48749475640,7650,7650,7650,7650,0
|
|
20240108,154600,48749475640,7650,7650,7650,7650,0
|
|
20240108,154500,48749475640,7650,7650,7650,7650,0
|
|
20240108,154400,48749475640,7650,7650,7650,7650,0
|
|
20240108,154300,48749475640,7650,7650,7650,7650,0
|
|
20240108,154200,48749475640,7650,7650,7650,7650,0
|
|
20240108,154100,48749475640,7650,7650,7650,7650,0
|
|
20240108,154000,48749475640,7650,7650,7650,7650,0
|
|
20240108,153900,48749475640,7650,7650,7650,7650,0
|
|
20240108,153800,48749475640,7650,7650,7650,7650,43475
|
|
20240108,153700,48749475640,7650,7650,7650,7650,0
|
|
20240108,153600,48749475640,7650,7650,7650,7650,0
|
|
20240108,153500,48749475640,7650,7650,7650,7650,0
|
|
20240108,153400,48749475640,7650,7650,7650,7650,0
|
|
20240108,153300,48749475640,7650,7650,7650,7650,0
|
|
20240108,153200,48749475640,7650,7650,7650,7650,0
|
|
20240108,153100,48749475640,7650,7650,7650,7650,0
|
|
20240108,153000,48749475640,7650,7650,7650,7650,43475
|
|
20240108,152900,48416891890,7650,7650,7650,7650,0
|
|
20240108,152800,48416891890,7650,7650,7650,7650,0
|
|
20240108,152700,48416891890,7650,7650,7650,7650,0
|
|
20240108,152600,48416891890,7650,7650,7650,7650,0
|
|
20240108,152500,48416891890,7650,7650,7650,7650,0
|
|
20240108,152400,48416891890,7650,7650,7650,7650,0
|
|
20240108,152300,48416891890,7650,7650,7650,7650,0
|
|
20240108,152200,48416891890,7650,7650,7650,7650,0
|
|
20240108,152100,48416891890,7650,7650,7650,7650,0
|
|
20240108,152000,48416891890,7650,7650,7650,7650,0
|
|
20240108,151900,48416891890,7650,7670,7670,7640,22972
|
|
20240108,151800,48241048610,7670,7680,7680,7670,9429
|
|
20240108,151700,48168710760,7680,7680,7680,7670,7172
|
|
20240108,151600,48113643120,7670,7670,7680,7660,6898
|
|
20240108,151500,48060731060,7670,7680,7690,7670,8686
|
|
20240108,151400,47994042380,7680,7680,7690,7680,6384
|
|
20240108,151300,47944952230,7680,7680,7690,7680,4155
|
|
20240108,151200,47913040230,7670,7680,7680,7670,7396
|
|
20240108,151100,47856258360,7680,7690,7700,7680,7894
|
|
20240108,151000,47795558250,7690,7670,7710,7670,16647
|
|
20240108,150900,47667626580,7670,7680,7690,7670,14529
|
|
20240108,150800,47556080410,7680,7710,7720,7680,12793
|
|
20240108,150700,47457630590,7710,7720,7730,7700,14182
|
|
20240108,150600,47348234160,7720,7730,7730,7720,4236
|
|
20240108,150500,47315518240,7730,7720,7730,7720,2869
|
|
20240108,150400,47293360260,7720,7730,7730,7720,1825
|
|
20240108,150300,47279260600,7730,7740,7740,7720,2405
|
|
20240108,150200,47260669070,7730,7720,7730,7720,10096
|
|
20240108,150100,47182630700,7720,7720,7730,7710,3270
|
|
20240108,150000,47157389630,7720,7720,7730,7720,2835
|
|
20240108,145900,47135502450,7730,7730,7740,7720,8663
|
|
20240108,145800,47068498750,7730,7720,7740,7720,2709
|
|
20240108,145700,47047558570,7710,7700,7720,7700,1049
|
|
20240108,145600,47039469620,7710,7720,7720,7700,8647
|
|
20240108,145500,46972843080,7710,7710,7720,7710,2657
|
|
20240108,145400,46952357290,7720,7710,7720,7710,787
|
|
20240108,145300,46946289310,7710,7710,7730,7700,4856
|
|
20240108,145200,46908873150,7710,7730,7730,7710,8872
|
|
20240108,145100,46840400340,7740,7730,7740,7720,4363
|
|
20240108,145000,46806672050,7730,7720,7740,7720,1453
|
|
20240108,144900,46795446190,7730,7730,7730,7720,3359
|
|
20240108,144800,46769482070,7720,7720,7730,7720,603
|
|
20240108,144700,46764822630,7730,7720,7730,7720,986
|
|
20240108,144600,46757209030,7720,7720,7730,7720,2009
|
|
20240108,144500,46741699170,7720,7740,7740,7720,3689
|
|
20240108,144400,46713195040,7730,7720,7730,7720,1942
|
|
20240108,144300,46698183440,7720,7710,7720,7700,3050
|
|
20240108,144200,46674655480,7710,7710,7710,7700,1477
|
|
20240108,144100,46663274830,7710,7710,7710,7700,1824
|
|
20240108,144000,46649219910,7710,7710,7710,7710,2494
|
|
20240108,143900,46629991170,7710,7710,7720,7700,2193
|
|
20240108,143800,46613080080,7720,7710,7720,7700,1468
|
|
20240108,143700,46601766240,7710,7720,7730,7700,1191
|
|
20240108,143600,46592586030,7720,7670,7720,7670,2828
|
|
20240108,143500,46570863120,7670,7710,7710,7670,22717
|
|
20240108,143400,46396152050,7710,7730,7740,7710,4319
|
|
20240108,143300,46362830070,7740,7710,7740,7710,4751
|
|
20240108,143200,46326165780,7720,7720,7740,7710,9428
|
|
20240108,143100,46253369830,7720,7740,7750,7720,8315
|
|
20240108,143000,46189093290,7740,7750,7750,7740,744
|
|
20240108,142900,46183334010,7750,7740,7750,7730,898
|
|
20240108,142800,46176384030,7730,7740,7750,7730,3867
|
|
20240108,142700,46146444240,7730,7730,7740,7720,1779
|
|
20240108,142600,46132694200,7740,7750,7750,7730,4363
|
|
20240108,142500,46098951290,7750,7750,7760,7730,8271
|
|
20240108,142400,46034901870,7750,7760,7760,7750,7053
|
|
20240108,142300,45980192290,7770,7770,7780,7760,5315
|
|
20240108,142200,45938895550,7780,7770,7790,7770,1040
|
|
20240108,142100,45930811100,7770,7780,7780,7770,1825
|
|
20240108,142000,45916615740,7780,7780,7780,7780,666
|
|
20240108,141900,45911434260,7780,7790,7790,7780,1637
|
|
20240108,141800,45898698220,7790,7790,7800,7790,3719
|
|
20240108,141700,45869724890,7790,7800,7810,7790,2054
|
|
20240108,141600,45853715990,7800,7810,7810,7800,1336
|
|
20240108,141500,45843295120,7800,7790,7810,7790,2989
|
|
20240108,141400,45819987550,7790,7780,7790,7780,7793
|
|
20240108,141300,45759322910,7780,7780,7790,7780,225
|
|
20240108,141200,45757571880,7780,7790,7790,7780,1005
|
|
20240108,141100,45749752200,7790,7780,7790,7780,338
|
|
20240108,141000,45747121500,7780,7790,7790,7780,175
|
|
20240108,140900,45745758640,7780,7790,7790,7780,690
|
|
20240108,140800,45740386210,7790,7780,7790,7770,2908
|
|
20240108,140700,45717762350,7780,7760,7780,7760,674
|
|
20240108,140600,45712529330,7760,7770,7770,7760,1468
|
|
20240108,140500,45701131060,7760,7770,7780,7760,5232
|
|
20240108,140400,45660523730,7770,7770,7780,7770,1565
|
|
20240108,140300,45648362740,7770,7780,7790,7770,4471
|
|
20240108,140200,45613615980,7790,7780,7790,7780,824
|
|
20240108,140100,45607205240,7780,7780,7780,7780,89
|
|
20240108,140000,45606512820,7780,7780,7790,7780,3560
|
|
20240108,135900,45578804000,7780,7780,7790,7780,1842
|
|
20240108,135800,45564473140,7780,7780,7790,7770,2776
|
|
20240108,135700,45542883080,7780,7770,7790,7770,513
|
|
20240108,135600,45538893750,7780,7780,7800,7780,3787
|
|
20240108,135500,45509427550,7780,7780,7790,7780,1058
|
|
20240108,135400,45501191890,7790,7790,7790,7780,1544
|
|
20240108,135300,45489178820,7790,7790,7790,7780,1022
|
|
20240108,135200,45481219930,7790,7800,7810,7790,1948
|
|
20240108,135100,45466028760,7780,7800,7810,7780,1120
|
|
20240108,135000,45457303910,7810,7800,7810,7780,1685
|
|
20240108,134900,45444180440,7800,7790,7810,7780,3591
|
|
20240108,134800,45416177750,7800,7800,7810,7780,4700
|
|
20240108,134700,45379554210,7810,7840,7840,7800,4765
|
|
20240108,134600,45342341390,7830,7810,7850,7800,36972
|
|
20240108,134500,45052516490,7800,7790,7800,7790,2686
|
|
20240108,134400,45031576380,7790,7800,7800,7790,1204
|
|
20240108,134300,45022193190,7790,7780,7790,7780,750
|
|
20240108,134200,45016356000,7780,7790,7800,7780,1680
|
|
20240108,134100,45003272790,7790,7800,7800,7790,4738
|
|
20240108,134000,44966362100,7790,7810,7820,7790,4098
|
|
20240108,133900,44934369940,7820,7820,7820,7810,6362
|
|
20240108,133800,44884635000,7820,7820,7820,7810,823
|
|
20240108,133700,44878207250,7810,7800,7810,7800,4256
|
|
20240108,133600,44844988090,7800,7800,7810,7800,2167
|
|
20240108,133500,44828071330,7800,7800,7810,7800,2243
|
|
20240108,133400,44810575730,7800,7810,7820,7800,1623
|
|
20240108,133300,44797904380,7810,7810,7820,7800,9160
|
|
20240108,133200,44726339890,7810,7800,7810,7800,1687
|
|
20240108,133100,44713174900,7800,7820,7820,7800,1414
|
|
20240108,133000,44702140590,7810,7810,7820,7810,2344
|
|
20240108,132900,44683828050,7820,7810,7820,7810,514
|
|
20240108,132800,44679810050,7820,7810,7820,7800,8450
|
|
20240108,132700,44613790290,7810,7810,7820,7810,1827
|
|
20240108,132600,44599521370,7810,7820,7820,7800,5459
|
|
20240108,132500,44556884720,7810,7800,7820,7790,4602
|
|
20240108,132400,44520983730,7800,7800,7830,7800,16806
|
|
20240108,132300,44389652110,7800,7780,7810,7780,9732
|
|
20240108,132200,44313787780,7790,7790,7800,7780,4555
|
|
20240108,132100,44278306230,7780,7750,7790,7750,14923
|
|
20240108,132000,44162307990,7760,7760,7760,7750,796
|
|
20240108,131900,44156136010,7750,7740,7760,7730,2621
|
|
20240108,131800,44135838780,7730,7740,7740,7720,746
|
|
20240108,131700,44130066970,7740,7740,7750,7670,14110
|
|
20240108,131600,44021186060,7740,7730,7750,7720,2584
|
|
20240108,131500,44001186060,7730,7740,7740,7720,4895
|
|
20240108,131400,43963353640,7730,7750,7750,7730,2563
|
|
20240108,131300,43943506510,7750,7730,7750,7720,8516
|
|
20240108,131200,43877624730,7730,7700,7730,7700,4946
|
|
20240108,131100,43839453590,7700,7690,7700,7690,2926
|
|
20240108,131000,43816933820,7700,7700,7700,7690,2255
|
|
20240108,130900,43799587360,7710,7710,7710,7690,6214
|
|
20240108,130800,43751702790,7700,7670,7710,7670,9404
|
|
20240108,130700,43679439870,7670,7680,7690,7670,6536
|
|
20240108,130600,43629244210,7680,7690,7700,7680,1631
|
|
20240108,130500,43616703710,7690,7690,7710,7690,2242
|
|
20240108,130400,43599452720,7680,7680,7700,7680,9882
|
|
20240108,130300,43523449170,7680,7710,7710,7680,4414
|
|
20240108,130200,43489500380,7710,7690,7710,7680,6045
|
|
20240108,130100,43443001040,7660,7700,7700,7650,18392
|
|
20240108,130000,43301934210,7700,7710,7710,7690,12694
|
|
20240108,125900,43204287220,7710,7710,7720,7690,18815
|
|
20240108,125800,43059319000,7710,7730,7740,7710,6582
|
|
20240108,125700,43008506300,7720,7730,7740,7710,5832
|
|
20240108,125600,42963474390,7730,7720,7740,7720,3227
|
|
20240108,125500,42938539450,7710,7750,7760,7700,52508
|
|
20240108,125400,42533240410,7750,7760,7770,7750,449
|
|
20240108,125300,42529757080,7760,7760,7770,7750,1445
|
|
20240108,125200,42518546100,7760,7760,7770,7750,3666
|
|
20240108,125100,42490092990,7760,7750,7780,7750,2176
|
|
20240108,125000,42473205390,7750,7770,7770,7750,4543
|
|
20240108,124900,42437952340,7770,7770,7770,7760,1788
|
|
20240108,124800,42424059990,7770,7770,7780,7760,2404
|
|
20240108,124700,42405382750,7770,7760,7770,7760,3944
|
|
20240108,124600,42374767010,7760,7780,7790,7760,10720
|
|
20240108,124500,42291443200,7780,7790,7790,7780,319
|
|
20240108,124400,42288958680,7790,7790,7790,7790,1374
|
|
20240108,124300,42278255220,7790,7790,7800,7790,393
|
|
20240108,124200,42275192650,7790,7790,7790,7790,932
|
|
20240108,124100,42267932370,7790,7790,7790,7780,997
|
|
20240108,124000,42260173490,7780,7780,7780,7780,194
|
|
20240108,123900,42258664170,7780,7790,7800,7780,2293
|
|
20240108,123800,42240812320,7790,7800,7800,7790,78
|
|
20240108,123700,42240204680,7800,7810,7810,7800,546
|
|
20240108,123600,42235945680,7800,7810,7820,7800,3171
|
|
20240108,123500,42211195150,7800,7810,7810,7800,693
|
|
20240108,123400,42205785410,7810,7810,7820,7800,324
|
|
20240108,123300,42203255750,7820,7800,7820,7790,2981
|
|
20240108,123200,42179987340,7810,7820,7820,7800,2516
|
|
20240108,123100,42160356130,7820,7810,7820,7800,1882
|
|
20240108,123000,42145654610,7810,7770,7810,7770,6120
|
|
20240108,122900,42097953340,7770,7770,7780,7760,879
|
|
20240108,122800,42091124690,7770,7770,7770,7770,1111
|
|
20240108,122700,42082492220,7770,7780,7780,7770,1231
|
|
20240108,122600,42072921060,7780,7780,7790,7780,1098
|
|
20240108,122500,42064378610,7780,7780,7790,7780,674
|
|
20240108,122400,42059134860,7780,7790,7790,7780,1844
|
|
20240108,122300,42044780320,7790,7790,7790,7790,575
|
|
20240108,122200,42040301070,7800,7800,7820,7790,668
|
|
20240108,122100,42035088480,7810,7810,7820,7800,4482
|
|
20240108,122000,42000050660,7790,7790,7830,7780,2991
|
|
20240108,121900,41976673970,7790,7780,7810,7780,4501
|
|
20240108,121800,41941620160,7780,7780,7780,7770,2129
|
|
20240108,121700,41925075660,7770,7780,7780,7770,697
|
|
20240108,121600,41919655710,7770,7780,7790,7770,4115
|
|
20240108,121500,41887631220,7780,7770,7780,7750,6166
|
|
20240108,121400,41839758460,7770,7760,7770,7760,859
|
|
20240108,121300,41833092000,7760,7770,7780,7760,4871
|
|
20240108,121200,41795270790,7770,7760,7780,7760,3108
|
|
20240108,121100,41771133910,7770,7760,7770,7760,3140
|
|
20240108,121000,41746766480,7770,7770,7770,7750,11373
|
|
20240108,120900,41658528200,7770,7770,7770,7760,7555
|
|
20240108,120800,41599895260,7770,7770,7780,7750,22099
|
|
20240108,120700,41428339170,7770,7790,7790,7760,27182
|
|
20240108,120600,41216931950,7800,7830,7830,7800,12595
|
|
20240108,120500,41118610780,7830,7830,7840,7820,2168
|
|
20240108,120400,41101643600,7830,7820,7830,7820,602
|
|
20240108,120300,41096931030,7820,7840,7850,7820,1376
|
|
20240108,120200,41086150220,7850,7850,7850,7830,1281
|
|
20240108,120100,41076104400,7850,7840,7850,7830,1240
|
|
20240108,120000,41066380440,7840,7830,7840,7820,833
|
|
20240108,115900,41059860360,7820,7830,7830,7810,6214
|
|
20240108,115800,41011302480,7820,7830,7830,7820,3180
|
|
20240108,115700,40986431260,7830,7830,7840,7830,1537
|
|
20240108,115600,40974396260,7830,7840,7840,7830,898
|
|
20240108,115500,40967356830,7840,7830,7840,7830,581
|
|
20240108,115400,40962806000,7820,7820,7830,7810,511
|
|
20240108,115300,40958809130,7820,7820,7820,7810,4507
|
|
20240108,115200,40923570580,7830,7820,7830,7820,3243
|
|
20240108,115100,40898209710,7820,7830,7830,7820,1009
|
|
20240108,115000,40890317650,7840,7840,7850,7820,8020
|
|
20240108,114900,40827482920,7840,7820,7840,7810,5607
|
|
20240108,114800,40783608000,7810,7830,7830,7810,5158
|
|
20240108,114700,40743279140,7830,7830,7840,7820,2354
|
|
20240108,114600,40724847370,7840,7830,7840,7820,1257
|
|
20240108,114500,40715005400,7830,7830,7850,7830,2257
|
|
20240108,114400,40697312920,7830,7830,7830,7830,558
|
|
20240108,114300,40692943780,7830,7840,7840,7820,3812
|
|
20240108,114200,40663093970,7840,7840,7850,7840,1888
|
|
20240108,114100,40648289910,7840,7840,7840,7830,871
|
|
20240108,114000,40641463710,7840,7840,7840,7820,3863
|
|
20240108,113900,40611230360,7840,7840,7840,7830,458
|
|
20240108,113800,40607643280,7840,7840,7850,7830,2060
|
|
20240108,113700,40591500880,7840,7850,7850,7840,3902
|
|
20240108,113600,40560902140,7850,7850,7860,7850,2655
|
|
20240108,113500,40540047040,7860,7870,7870,7850,2079
|
|
20240108,113400,40523709330,7870,7850,7880,7840,11889
|
|
20240108,113300,40430249380,7840,7840,7850,7840,951
|
|
20240108,113200,40422790970,7840,7850,7850,7830,3661
|
|
20240108,113100,40394088150,7850,7840,7860,7840,3358
|
|
20240108,113000,40367719030,7850,7870,7880,7850,6131
|
|
20240108,112900,40319481660,7870,7850,7870,7840,7886
|
|
20240108,112800,40257462420,7840,7840,7860,7830,9921
|
|
20240108,112700,40179625830,7840,7840,7860,7840,5245
|
|
20240108,112600,40138457360,7840,7860,7860,7830,5717
|
|
20240108,112500,40093610590,7860,7840,7860,7840,6056
|
|
20240108,112400,40046074020,7840,7840,7850,7830,1904
|
|
20240108,112300,40031146580,7850,7820,7850,7820,3839
|
|
20240108,112200,40001084940,7830,7820,7840,7820,5420
|
|
20240108,112100,39958653670,7820,7810,7830,7810,5490
|
|
20240108,112000,39915747440,7810,7800,7820,7800,4203
|
|
20240108,111900,39882933880,7810,7770,7810,7770,25160
|
|
20240108,111800,39686929050,7770,7790,7790,7770,9746
|
|
20240108,111700,39611094270,7780,7810,7820,7760,20986
|
|
20240108,111600,39447712010,7820,7820,7820,7800,4424
|
|
20240108,111500,39413183480,7810,7830,7840,7810,5217
|
|
20240108,111400,39372389450,7830,7870,7870,7830,14574
|
|
20240108,111300,39258020580,7870,7850,7900,7850,36958
|
|
20240108,111200,38966550440,7870,7860,7880,7860,11406
|
|
20240108,111100,38876812160,7870,7880,7890,7860,30109
|
|
20240108,111000,38639595180,7880,7840,7880,7840,28171
|
|
20240108,110900,38417918250,7850,7820,7880,7810,32870
|
|
20240108,110800,38159863300,7810,7800,7820,7800,2976
|
|
20240108,110700,38136635990,7810,7810,7810,7800,3456
|
|
20240108,110600,38109651300,7820,7830,7840,7810,6557
|
|
20240108,110500,38058345830,7840,7830,7850,7820,16545
|
|
20240108,110400,37928720410,7820,7820,7840,7820,7255
|
|
20240108,110300,37871926090,7820,7780,7830,7780,25341
|
|
20240108,110200,37674031230,7780,7770,7780,7760,2845
|
|
20240108,110100,37651927270,7770,7760,7770,7750,1686
|
|
20240108,110000,37638837420,7740,7750,7760,7740,4256
|
|
20240108,105900,37605882980,7750,7760,7770,7750,944
|
|
20240108,105800,37598560900,7760,7740,7760,7730,2601
|
|
20240108,105700,37578430420,7730,7720,7750,7720,14657
|
|
20240108,105600,37465027360,7730,7750,7750,7720,16187
|
|
20240108,105500,37339721980,7760,7750,7780,7750,3189
|
|
20240108,105400,37314987500,7750,7750,7760,7740,8479
|
|
20240108,105300,37249288290,7760,7750,7760,7750,1842
|
|
20240108,105200,37235004180,7750,7760,7770,7750,2243
|
|
20240108,105100,37217608270,7760,7730,7760,7720,6996
|
|
20240108,105000,37163499470,7730,7720,7730,7720,15256
|
|
20240108,104900,37045708720,7720,7720,7740,7720,6826
|
|
20240108,104800,36992956930,7720,7740,7750,7720,20102
|
|
20240108,104700,36837504140,7750,7760,7770,7740,24324
|
|
20240108,104600,36648977220,7760,7800,7810,7760,36547
|
|
20240108,104500,36364667290,7800,7820,7820,7800,15932
|
|
20240108,104400,36240325050,7820,7820,7820,7810,1263
|
|
20240108,104300,36230460270,7820,7820,7830,7810,4480
|
|
20240108,104200,36195429230,7820,7810,7830,7810,2992
|
|
20240108,104100,36172043020,7830,7820,7830,7810,6369
|
|
20240108,104000,36122261940,7820,7830,7830,7820,4008
|
|
20240108,103900,36090901790,7830,7840,7840,7820,2323
|
|
20240108,103800,36072719270,7840,7830,7850,7820,6731
|
|
20240108,103700,36019995310,7830,7840,7840,7830,2192
|
|
20240108,103600,36002820530,7830,7820,7840,7820,5096
|
|
20240108,103500,35962926020,7820,7800,7830,7800,2537
|
|
20240108,103400,35943097070,7800,7830,7840,7800,7563
|
|
20240108,103300,35883948470,7840,7850,7850,7830,6106
|
|
20240108,103200,35836084990,7840,7840,7860,7830,19562
|
|
20240108,103100,35682551140,7830,7800,7850,7800,14480
|
|
20240108,103000,35569247450,7800,7810,7810,7800,5180
|
|
20240108,102900,35528839540,7810,7820,7820,7810,4610
|
|
20240108,102800,35492818880,7820,7810,7820,7800,4247
|
|
20240108,102700,35459661790,7810,7800,7820,7790,3004
|
|
20240108,102600,35436236530,7800,7800,7820,7790,7456
|
|
20240108,102500,35378061380,7800,7800,7810,7790,7762
|
|
20240108,102400,35317554660,7800,7800,7810,7800,9873
|
|
20240108,102300,35240538840,7800,7820,7820,7800,2359
|
|
20240108,102200,35222128690,7810,7810,7820,7810,3420
|
|
20240108,102100,35195418310,7810,7800,7820,7800,4086
|
|
20240108,102000,35163513170,7800,7800,7800,7790,18999
|
|
20240108,101900,35015342510,7800,7820,7820,7800,11263
|
|
20240108,101800,34927418440,7820,7820,7830,7820,3775
|
|
20240108,101700,34897897760,7820,7810,7830,7810,7921
|
|
20240108,101600,34835950830,7810,7810,7820,7810,4036
|
|
20240108,101500,34804403340,7810,7810,7820,7810,2401
|
|
20240108,101400,34785642900,7800,7810,7820,7800,5921
|
|
20240108,101300,34739422370,7810,7820,7820,7810,6252
|
|
20240108,101200,34690593130,7820,7820,7830,7810,3499
|
|
20240108,101100,34663254860,7830,7820,7830,7800,3476
|
|
20240108,101000,34636102540,7820,7790,7830,7790,54293
|
|
20240108,100900,34212599520,7800,7790,7810,7790,3985
|
|
20240108,100800,34181533150,7790,7810,7820,7790,8981
|
|
20240108,100700,34111487540,7810,7830,7840,7800,14980
|
|
20240108,100600,33994351610,7840,7830,7840,7830,7323
|
|
20240108,100500,33936984870,7830,7820,7840,7820,12758
|
|
20240108,100400,33837103890,7820,7840,7860,7820,16697
|
|
20240108,100300,33706235210,7840,7890,7890,7820,29991
|
|
20240108,100200,33470251910,7890,7780,7890,7780,60985
|
|
20240108,100100,32991800020,7780,7790,7800,7780,12592
|
|
20240108,100000,32893762680,7790,7790,7800,7790,3646
|
|
20240108,095900,32865350320,7800,7800,7810,7800,8095
|
|
20240108,095800,32802172270,7810,7780,7810,7770,15362
|
|
20240108,095700,32682602020,7780,7790,7790,7780,5283
|
|
20240108,095600,32641483720,7790,7790,7800,7780,9686
|
|
20240108,095500,32566106800,7790,7780,7820,7770,15152
|
|
20240108,095400,32448101600,7780,7820,7830,7780,19976
|
|
20240108,095300,32292187820,7820,7820,7840,7820,4118
|
|
20240108,095200,32259970540,7820,7830,7840,7820,8047
|
|
20240108,095100,32196961800,7840,7820,7850,7820,10376
|
|
20240108,095000,32115679060,7820,7830,7850,7820,7165
|
|
20240108,094900,32059527420,7830,7840,7840,7820,9432
|
|
20240108,094800,31985640370,7840,7860,7860,7820,11914
|
|
20240108,094700,31892237910,7860,7820,7870,7820,42358
|
|
20240108,094600,31559474810,7830,7770,7830,7770,12367
|
|
20240108,094500,31462892120,7770,7790,7790,7760,37065
|
|
20240108,094400,31174727520,7790,7810,7830,7790,33694
|
|
20240108,094300,30911630870,7810,7810,7830,7810,13120
|
|
20240108,094200,30809062530,7810,7840,7860,7810,33941
|
|
20240108,094100,30542925700,7850,7840,7870,7830,37545
|
|
20240108,094000,30248168370,7840,7840,7850,7810,36099
|
|
20240108,093900,29965640980,7840,7780,7870,7780,66446
|
|
20240108,093800,29444916960,7780,7800,7830,7780,46214
|
|
20240108,093700,29084275210,7810,7750,7820,7750,82922
|
|
20240108,093600,28437820170,7750,7720,7750,7710,20501
|
|
20240108,093500,28279341870,7710,7710,7730,7700,13505
|
|
20240108,093400,28175204190,7720,7720,7730,7710,12625
|
|
20240108,093300,28077738520,7720,7690,7730,7690,17137
|
|
20240108,093200,27945583500,7690,7670,7720,7650,25942
|
|
20240108,093100,27746310990,7670,7720,7730,7670,40832
|
|
20240108,093000,27432195490,7720,7710,7730,7710,17125
|
|
20240108,092900,27300068180,7710,7730,7730,7710,12777
|
|
20240108,092800,27201509460,7720,7730,7730,7710,19572
|
|
20240108,092700,27050408530,7720,7670,7730,7660,29573
|
|
20240108,092600,26822786930,7680,7780,7780,7660,95710
|
|
20240108,092500,26084940530,7770,7730,7780,7720,26186
|
|
20240108,092400,25882114960,7730,7750,7750,7720,29085
|
|
20240108,092300,25657386560,7740,7720,7750,7700,53824
|
|
20240108,092200,25241629610,7710,7770,7780,7710,116621
|
|
20240108,092100,24338125730,7770,7830,7860,7770,59308
|
|
20240108,092000,23875266650,7830,7890,7900,7820,37378
|
|
20240108,091900,23581602960,7890,7820,7900,7810,55023
|
|
20240108,091800,23149503320,7820,7870,7870,7820,29614
|
|
20240108,091700,22917408290,7870,7900,7900,7840,57156
|
|
20240108,091600,22467619660,7880,7830,7900,7830,99462
|
|
20240108,091500,21683812200,7840,7840,7850,7770,147673
|
|
20240108,091400,20531199890,7840,7830,7850,7810,52715
|
|
20240108,091300,20118486700,7830,7870,7870,7830,34897
|
|
20240108,091200,19844514600,7870,7880,7890,7830,64214
|
|
20240108,091100,19340764570,7880,7910,7920,7850,90186
|
|
20240108,091000,18629272350,7910,7820,7920,7810,71880
|
|
20240108,090900,18064085060,7810,7870,7900,7810,88750
|
|
20240108,090800,17367317810,7870,7860,7920,7850,93897
|
|
20240108,090700,16626621010,7860,7840,7910,7820,152089
|
|
20240108,090600,15428949400,7830,7900,7910,7830,157994
|
|
20240108,090500,14187275830,7910,8010,8010,7880,188632
|
|
20240108,090400,12689630910,8000,7930,8010,7890,182293
|
|
20240108,090300,11241956300,7920,7890,8080,7880,498365
|
|
20240108,090200,7272059820,7880,7920,7960,7860,388134
|
|
20240108,090100,4204794870,7910,7640,7920,7610,350902
|
|
20240108,090000,1479269150,7640,7560,7670,7560,193107
|