757 lines
40 KiB
CSV
757 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,213400,8669573460,13900,13900,13900,13900,18742
|
|
20240902,213300,8669573460,13900,13900,13900,13900,0
|
|
20240902,213200,8669573460,13900,13900,13900,13900,0
|
|
20240902,213100,8669573460,13900,13900,13900,13900,0
|
|
20240902,213000,8669573460,13900,13900,13900,13900,0
|
|
20240902,212900,8669573460,13900,13900,13900,13900,0
|
|
20240902,212800,8669573460,13900,13900,13900,13900,0
|
|
20240902,212700,8669573460,13900,13900,13900,13900,0
|
|
20240902,212600,8669573460,13900,13900,13900,13900,0
|
|
20240902,212500,8669573460,13900,13900,13900,13900,0
|
|
20240902,212400,8669573460,13900,13900,13900,13900,0
|
|
20240902,212300,8669573460,13900,13900,13900,13900,0
|
|
20240902,212200,8669573460,13900,13900,13900,13900,0
|
|
20240902,212100,8669573460,13900,13900,13900,13900,0
|
|
20240902,212000,8669573460,13900,13900,13900,13900,0
|
|
20240902,211900,8669573460,13900,13900,13900,13900,0
|
|
20240902,211800,8669573460,13900,13900,13900,13900,0
|
|
20240902,211700,8669573460,13900,13900,13900,13900,0
|
|
20240902,211600,8669573460,13900,13900,13900,13900,0
|
|
20240902,211500,8669573460,13900,13900,13900,13900,0
|
|
20240902,211400,8669573460,13900,13900,13900,13900,0
|
|
20240902,211300,8669573460,13900,13900,13900,13900,0
|
|
20240902,211200,8669573460,13900,13900,13900,13900,0
|
|
20240902,211100,8669573460,13900,13900,13900,13900,0
|
|
20240902,211000,8669573460,13900,13900,13900,13900,0
|
|
20240902,210900,8669573460,13900,13900,13900,13900,0
|
|
20240902,210800,8669573460,13900,13900,13900,13900,0
|
|
20240902,210700,8669573460,13900,13900,13900,13900,0
|
|
20240902,210600,8669573460,13900,13900,13900,13900,0
|
|
20240902,210500,8669573460,13900,13900,13900,13900,0
|
|
20240902,210400,8669573460,13900,13900,13900,13900,18742
|
|
20240902,210300,8669573460,13900,13900,13900,13900,0
|
|
20240902,210200,8669573460,13900,13900,13900,13900,0
|
|
20240902,210100,8669573460,13900,13900,13900,13900,0
|
|
20240902,210000,8669573460,13900,13900,13900,13900,0
|
|
20240902,205900,8669573460,13900,13900,13900,13900,0
|
|
20240902,205800,8669573460,13900,13900,13900,13900,0
|
|
20240902,205700,8669573460,13900,13900,13900,13900,0
|
|
20240902,205600,8669573460,13900,13900,13900,13900,0
|
|
20240902,205500,8669573460,13900,13900,13900,13900,0
|
|
20240902,205400,8669573460,13900,13900,13900,13900,0
|
|
20240902,205300,8669573460,13900,13900,13900,13900,0
|
|
20240902,205200,8669573460,13900,13900,13900,13900,0
|
|
20240902,205100,8669573460,13900,13900,13900,13900,0
|
|
20240902,205000,8669573460,13900,13900,13900,13900,0
|
|
20240902,204900,8669573460,13900,13900,13900,13900,0
|
|
20240902,204800,8669573460,13900,13900,13900,13900,0
|
|
20240902,204700,8669573460,13900,13900,13900,13900,0
|
|
20240902,204600,8669573460,13900,13900,13900,13900,0
|
|
20240902,204500,8669573460,13900,13900,13900,13900,0
|
|
20240902,204400,8669573460,13900,13900,13900,13900,0
|
|
20240902,204300,8669573460,13900,13900,13900,13900,0
|
|
20240902,204200,8669573460,13900,13900,13900,13900,0
|
|
20240902,204100,8669573460,13900,13900,13900,13900,0
|
|
20240902,204000,8669573460,13900,13900,13900,13900,0
|
|
20240902,203900,8669573460,13900,13900,13900,13900,0
|
|
20240902,203800,8669573460,13900,13900,13900,13900,0
|
|
20240902,203700,8669573460,13900,13900,13900,13900,0
|
|
20240902,203600,8669573460,13900,13900,13900,13900,0
|
|
20240902,203500,8669573460,13900,13900,13900,13900,0
|
|
20240902,203400,8669573460,13900,13900,13900,13900,18742
|
|
20240902,203300,8669573460,13900,13900,13900,13900,0
|
|
20240902,203200,8669573460,13900,13900,13900,13900,0
|
|
20240902,203100,8669573460,13900,13900,13900,13900,0
|
|
20240902,203000,8669573460,13900,13900,13900,13900,0
|
|
20240902,202900,8669573460,13900,13900,13900,13900,0
|
|
20240902,202800,8669573460,13900,13900,13900,13900,0
|
|
20240902,202700,8669573460,13900,13900,13900,13900,0
|
|
20240902,202600,8669573460,13900,13900,13900,13900,0
|
|
20240902,202500,8669573460,13900,13900,13900,13900,0
|
|
20240902,202400,8669573460,13900,13900,13900,13900,0
|
|
20240902,202300,8669573460,13900,13900,13900,13900,0
|
|
20240902,202200,8669573460,13900,13900,13900,13900,0
|
|
20240902,202100,8669573460,13900,13900,13900,13900,0
|
|
20240902,202000,8669573460,13900,13900,13900,13900,0
|
|
20240902,201900,8669573460,13900,13900,13900,13900,0
|
|
20240902,201800,8669573460,13900,13900,13900,13900,0
|
|
20240902,201700,8669573460,13900,13900,13900,13900,0
|
|
20240902,201600,8669573460,13900,13900,13900,13900,0
|
|
20240902,201500,8669573460,13900,13900,13900,13900,0
|
|
20240902,201400,8669573460,13900,13900,13900,13900,0
|
|
20240902,201300,8669573460,13900,13900,13900,13900,0
|
|
20240902,201200,8669573460,13900,13900,13900,13900,0
|
|
20240902,201100,8669573460,13900,13900,13900,13900,0
|
|
20240902,201000,8669573460,13900,13900,13900,13900,0
|
|
20240902,200900,8669573460,13900,13900,13900,13900,0
|
|
20240902,200800,8669573460,13900,13900,13900,13900,0
|
|
20240902,200700,8669573460,13900,13900,13900,13900,0
|
|
20240902,200600,8669573460,13900,13900,13900,13900,0
|
|
20240902,200500,8669573460,13900,13900,13900,13900,0
|
|
20240902,200400,8669573460,13900,13900,13900,13900,18742
|
|
20240902,200300,8669573460,13900,13900,13900,13900,0
|
|
20240902,200200,8669573460,13900,13900,13900,13900,0
|
|
20240902,200100,8669573460,13900,13900,13900,13900,0
|
|
20240902,200000,8669573460,13900,13900,13900,13900,0
|
|
20240902,195900,8669573460,13900,13900,13900,13900,0
|
|
20240902,195800,8669573460,13900,13900,13900,13900,0
|
|
20240902,195700,8669573460,13900,13900,13900,13900,0
|
|
20240902,195600,8669573460,13900,13900,13900,13900,0
|
|
20240902,195500,8669573460,13900,13900,13900,13900,0
|
|
20240902,195400,8669573460,13900,13900,13900,13900,0
|
|
20240902,195300,8669573460,13900,13900,13900,13900,0
|
|
20240902,195200,8669573460,13900,13900,13900,13900,0
|
|
20240902,195100,8669573460,13900,13900,13900,13900,0
|
|
20240902,195000,8669573460,13900,13900,13900,13900,0
|
|
20240902,194900,8669573460,13900,13900,13900,13900,0
|
|
20240902,194800,8669573460,13900,13900,13900,13900,0
|
|
20240902,194700,8669573460,13900,13900,13900,13900,0
|
|
20240902,194600,8669573460,13900,13900,13900,13900,0
|
|
20240902,194500,8669573460,13900,13900,13900,13900,0
|
|
20240902,194400,8669573460,13900,13900,13900,13900,0
|
|
20240902,194300,8669573460,13900,13900,13900,13900,0
|
|
20240902,194200,8669573460,13900,13900,13900,13900,0
|
|
20240902,194100,8669573460,13900,13900,13900,13900,0
|
|
20240902,194000,8669573460,13900,13900,13900,13900,0
|
|
20240902,193900,8669573460,13900,13900,13900,13900,0
|
|
20240902,193800,8669573460,13900,13900,13900,13900,0
|
|
20240902,193700,8669573460,13900,13900,13900,13900,0
|
|
20240902,193600,8669573460,13900,13900,13900,13900,0
|
|
20240902,193500,8669573460,13900,13900,13900,13900,0
|
|
20240902,193400,8669573460,13900,13900,13900,13900,18742
|
|
20240902,193300,8669573460,13900,13900,13900,13900,0
|
|
20240902,193200,8669573460,13900,13900,13900,13900,0
|
|
20240902,193100,8669573460,13900,13900,13900,13900,0
|
|
20240902,193000,8669573460,13900,13900,13900,13900,0
|
|
20240902,192900,8669573460,13900,13900,13900,13900,0
|
|
20240902,192800,8669573460,13900,13900,13900,13900,0
|
|
20240902,192700,8669573460,13900,13900,13900,13900,0
|
|
20240902,192600,8669573460,13900,13900,13900,13900,0
|
|
20240902,192500,8669573460,13900,13900,13900,13900,0
|
|
20240902,192400,8669573460,13900,13900,13900,13900,0
|
|
20240902,192300,8669573460,13900,13900,13900,13900,0
|
|
20240902,192200,8669573460,13900,13900,13900,13900,0
|
|
20240902,192100,8669573460,13900,13900,13900,13900,0
|
|
20240902,192000,8669573460,13900,13900,13900,13900,0
|
|
20240902,191900,8669573460,13900,13900,13900,13900,0
|
|
20240902,191800,8669573460,13900,13900,13900,13900,0
|
|
20240902,191700,8669573460,13900,13900,13900,13900,0
|
|
20240902,191600,8669573460,13900,13900,13900,13900,0
|
|
20240902,191500,8669573460,13900,13900,13900,13900,0
|
|
20240902,191400,8669573460,13900,13900,13900,13900,0
|
|
20240902,191300,8669573460,13900,13900,13900,13900,0
|
|
20240902,191200,8669573460,13900,13900,13900,13900,0
|
|
20240902,191100,8669573460,13900,13900,13900,13900,0
|
|
20240902,191000,8669573460,13900,13900,13900,13900,0
|
|
20240902,190900,8669573460,13900,13900,13900,13900,0
|
|
20240902,190800,8669573460,13900,13900,13900,13900,0
|
|
20240902,190700,8669573460,13900,13900,13900,13900,0
|
|
20240902,190600,8669573460,13900,13900,13900,13900,0
|
|
20240902,190500,8669573460,13900,13900,13900,13900,0
|
|
20240902,190400,8669573460,13900,13900,13900,13900,18742
|
|
20240902,190300,8669573460,13900,13900,13900,13900,0
|
|
20240902,190200,8669573460,13900,13900,13900,13900,0
|
|
20240902,190100,8669573460,13900,13900,13900,13900,0
|
|
20240902,190000,8669573460,13900,13900,13900,13900,0
|
|
20240902,185900,8669573460,13900,13900,13900,13900,0
|
|
20240902,185800,8669573460,13900,13900,13900,13900,0
|
|
20240902,185700,8669573460,13900,13900,13900,13900,0
|
|
20240902,185600,8669573460,13900,13900,13900,13900,0
|
|
20240902,185500,8669573460,13900,13900,13900,13900,0
|
|
20240902,185400,8669573460,13900,13900,13900,13900,0
|
|
20240902,185300,8669573460,13900,13900,13900,13900,0
|
|
20240902,185200,8669573460,13900,13900,13900,13900,0
|
|
20240902,185100,8669573460,13900,13900,13900,13900,0
|
|
20240902,185000,8669573460,13900,13900,13900,13900,0
|
|
20240902,184900,8669573460,13900,13900,13900,13900,0
|
|
20240902,184800,8669573460,13900,13900,13900,13900,0
|
|
20240902,184700,8669573460,13900,13900,13900,13900,0
|
|
20240902,184600,8669573460,13900,13900,13900,13900,0
|
|
20240902,184500,8669573460,13900,13900,13900,13900,0
|
|
20240902,184400,8669573460,13900,13900,13900,13900,0
|
|
20240902,184300,8669573460,13900,13900,13900,13900,0
|
|
20240902,184200,8669573460,13900,13900,13900,13900,0
|
|
20240902,184100,8669573460,13900,13900,13900,13900,0
|
|
20240902,184000,8669573460,13900,13900,13900,13900,0
|
|
20240902,183900,8669573460,13900,13900,13900,13900,0
|
|
20240902,183800,8669573460,13900,13900,13900,13900,0
|
|
20240902,183700,8669573460,13900,13900,13900,13900,0
|
|
20240902,183600,8669573460,13900,13900,13900,13900,0
|
|
20240902,183500,8669573460,13900,13900,13900,13900,0
|
|
20240902,183400,8669573460,13900,13900,13900,13900,18742
|
|
20240902,183300,8669573460,13900,13900,13900,13900,0
|
|
20240902,183200,8669573460,13900,13900,13900,13900,0
|
|
20240902,183100,8669573460,13900,13900,13900,13900,0
|
|
20240902,183000,8669573460,13900,13900,13900,13900,0
|
|
20240902,182900,8669573460,13900,13900,13900,13900,0
|
|
20240902,182800,8669573460,13900,13900,13900,13900,0
|
|
20240902,182700,8669573460,13900,13900,13900,13900,0
|
|
20240902,182600,8669573460,13900,13900,13900,13900,0
|
|
20240902,182500,8669573460,13900,13900,13900,13900,0
|
|
20240902,182400,8669573460,13900,13900,13900,13900,0
|
|
20240902,182300,8669573460,13900,13900,13900,13900,0
|
|
20240902,182200,8669573460,13900,13900,13900,13900,0
|
|
20240902,182100,8669573460,13900,13900,13900,13900,0
|
|
20240902,182000,8669573460,13900,13900,13900,13900,0
|
|
20240902,181900,8669573460,13900,13900,13900,13900,0
|
|
20240902,181800,8669573460,13900,13900,13900,13900,0
|
|
20240902,181700,8669573460,13900,13900,13900,13900,0
|
|
20240902,181600,8669573460,13900,13900,13900,13900,0
|
|
20240902,181500,8669573460,13900,13900,13900,13900,0
|
|
20240902,181400,8669573460,13900,13900,13900,13900,0
|
|
20240902,181300,8669573460,13900,13900,13900,13900,0
|
|
20240902,181200,8669573460,13900,13900,13900,13900,0
|
|
20240902,181100,8669573460,13900,13900,13900,13900,0
|
|
20240902,181000,8669573460,13900,13900,13900,13900,0
|
|
20240902,180900,8669573460,13900,13900,13900,13900,0
|
|
20240902,180800,8669573460,13900,13900,13900,13900,0
|
|
20240902,180700,8669573460,13900,13900,13900,13900,0
|
|
20240902,180600,8669573460,13900,13900,13900,13900,0
|
|
20240902,180500,8669573460,13900,13900,13900,13900,0
|
|
20240902,180400,8669573460,13900,13900,13900,13900,18742
|
|
20240902,180300,8669573460,13900,13900,13900,13900,0
|
|
20240902,180200,8669573460,13900,13900,13900,13900,0
|
|
20240902,180100,8669573460,13900,13900,13900,13900,0
|
|
20240902,180000,8669573460,13900,13900,13900,13900,0
|
|
20240902,175900,8669573460,13900,13900,13900,13900,0
|
|
20240902,175800,8669573460,13900,13900,13900,13900,0
|
|
20240902,175700,8669573460,13900,13900,13900,13900,0
|
|
20240902,175600,8669573460,13900,13900,13900,13900,0
|
|
20240902,175500,8669573460,13900,13900,13900,13900,0
|
|
20240902,175400,8669573460,13900,13900,13900,13900,0
|
|
20240902,175300,8669573460,13900,13900,13900,13900,0
|
|
20240902,175200,8669573460,13900,13900,13900,13900,0
|
|
20240902,175100,8669573460,13900,13900,13900,13900,0
|
|
20240902,175000,8669573460,13900,13900,13900,13900,0
|
|
20240902,174900,8669573460,13900,13900,13900,13900,0
|
|
20240902,174800,8669573460,13900,13900,13900,13900,0
|
|
20240902,174700,8669573460,13900,13900,13900,13900,0
|
|
20240902,174600,8669573460,13900,13900,13900,13900,0
|
|
20240902,174500,8669573460,13900,13900,13900,13900,0
|
|
20240902,174400,8669573460,13900,13900,13900,13900,0
|
|
20240902,174300,8669573460,13900,13900,13900,13900,0
|
|
20240902,174200,8669573460,13900,13900,13900,13900,0
|
|
20240902,174100,8669573460,13900,13900,13900,13900,0
|
|
20240902,174000,8669573460,13900,13900,13900,13900,0
|
|
20240902,173900,8669573460,13900,13900,13900,13900,0
|
|
20240902,173800,8669573460,13900,13900,13900,13900,0
|
|
20240902,173700,8669573460,13900,13900,13900,13900,0
|
|
20240902,173600,8669573460,13900,13900,13900,13900,0
|
|
20240902,173500,8669573460,13900,13900,13900,13900,0
|
|
20240902,173400,8669573460,13900,13900,13900,13900,18742
|
|
20240902,173300,8669573460,13900,13900,13900,13900,0
|
|
20240902,173200,8669573460,13900,13900,13900,13900,0
|
|
20240902,173100,8669573460,13900,13900,13900,13900,0
|
|
20240902,173000,8669573460,13900,13900,13900,13900,0
|
|
20240902,172900,8669573460,13900,13900,13900,13900,0
|
|
20240902,172800,8669573460,13900,13900,13900,13900,0
|
|
20240902,172700,8669573460,13900,13900,13900,13900,0
|
|
20240902,172600,8669573460,13900,13900,13900,13900,0
|
|
20240902,172500,8669573460,13900,13900,13900,13900,0
|
|
20240902,172400,8669573460,13900,13900,13900,13900,0
|
|
20240902,172300,8669573460,13900,13900,13900,13900,0
|
|
20240902,172200,8669573460,13900,13900,13900,13900,0
|
|
20240902,172100,8669573460,13900,13900,13900,13900,0
|
|
20240902,172000,8669573460,13900,13900,13900,13900,0
|
|
20240902,171900,8669573460,13900,13900,13900,13900,0
|
|
20240902,171800,8669573460,13900,13900,13900,13900,0
|
|
20240902,171700,8669573460,13900,13900,13900,13900,0
|
|
20240902,171600,8669573460,13900,13900,13900,13900,0
|
|
20240902,171500,8669573460,13900,13900,13900,13900,0
|
|
20240902,171400,8669573460,13900,13900,13900,13900,0
|
|
20240902,171300,8669573460,13900,13900,13900,13900,0
|
|
20240902,171200,8669573460,13900,13900,13900,13900,0
|
|
20240902,171100,8669573460,13900,13900,13900,13900,0
|
|
20240902,171000,8669573460,13900,13900,13900,13900,0
|
|
20240902,170900,8669573460,13900,13900,13900,13900,0
|
|
20240902,170800,8669573460,13900,13900,13900,13900,0
|
|
20240902,170700,8669573460,13900,13900,13900,13900,0
|
|
20240902,170600,8669573460,13900,13900,13900,13900,0
|
|
20240902,170500,8669573460,13900,13900,13900,13900,0
|
|
20240902,170400,8669573460,13900,13900,13900,13900,18742
|
|
20240902,170300,8669573460,13900,13900,13900,13900,0
|
|
20240902,170200,8669573460,13900,13900,13900,13900,0
|
|
20240902,170100,8669573460,13900,13900,13900,13900,0
|
|
20240902,170000,8669573460,13900,13900,13900,13900,0
|
|
20240902,165900,8669573460,13900,13900,13900,13900,0
|
|
20240902,165800,8669573460,13900,13900,13900,13900,0
|
|
20240902,165700,8669573460,13900,13900,13900,13900,0
|
|
20240902,165600,8669573460,13900,13900,13900,13900,0
|
|
20240902,165500,8669573460,13900,13900,13900,13900,0
|
|
20240902,165400,8669573460,13900,13900,13900,13900,0
|
|
20240902,165300,8669573460,13900,13900,13900,13900,0
|
|
20240902,165200,8669573460,13900,13900,13900,13900,0
|
|
20240902,165100,8669573460,13900,13900,13900,13900,0
|
|
20240902,165000,8669573460,13900,13900,13900,13900,0
|
|
20240902,164900,8669573460,13900,13900,13900,13900,0
|
|
20240902,164800,8669573460,13900,13900,13900,13900,0
|
|
20240902,164700,8669573460,13900,13900,13900,13900,0
|
|
20240902,164600,8669573460,13900,13900,13900,13900,0
|
|
20240902,164500,8669573460,13900,13900,13900,13900,0
|
|
20240902,164400,8669573460,13900,13900,13900,13900,0
|
|
20240902,164300,8669573460,13900,13900,13900,13900,0
|
|
20240902,164200,8669573460,13900,13900,13900,13900,0
|
|
20240902,164100,8669573460,13900,13900,13900,13900,0
|
|
20240902,164000,8669573460,13900,13900,13900,13900,0
|
|
20240902,163900,8669573460,13900,13900,13900,13900,0
|
|
20240902,163800,8669573460,13900,13900,13900,13900,0
|
|
20240902,163700,8669573460,13900,13900,13900,13900,0
|
|
20240902,163600,8669573460,13900,13900,13900,13900,0
|
|
20240902,163500,8669573460,13900,13900,13900,13900,0
|
|
20240902,163400,8669573460,13900,13900,13900,13900,18742
|
|
20240902,163300,8669573460,13900,13900,13900,13900,0
|
|
20240902,163200,8669573460,13900,13900,13900,13900,0
|
|
20240902,163100,8669573460,13900,13900,13900,13900,0
|
|
20240902,163000,8669573460,13900,13900,13900,13900,0
|
|
20240902,162900,8669573460,13900,13900,13900,13900,0
|
|
20240902,162800,8669573460,13900,13900,13900,13900,0
|
|
20240902,162700,8669573460,13900,13900,13900,13900,0
|
|
20240902,162600,8669573460,13900,13900,13900,13900,0
|
|
20240902,162500,8669573460,13900,13900,13900,13900,0
|
|
20240902,162400,8669573460,13900,13900,13900,13900,0
|
|
20240902,162300,8669573460,13900,13900,13900,13900,0
|
|
20240902,162200,8669573460,13900,13900,13900,13900,0
|
|
20240902,162100,8669573460,13900,13900,13900,13900,0
|
|
20240902,162000,8669573460,13900,13900,13900,13900,0
|
|
20240902,161900,8669573460,13900,13900,13900,13900,0
|
|
20240902,161800,8669573460,13900,13900,13900,13900,0
|
|
20240902,161700,8669573460,13900,13900,13900,13900,0
|
|
20240902,161600,8669573460,13900,13900,13900,13900,0
|
|
20240902,161500,8669573460,13900,13900,13900,13900,0
|
|
20240902,161400,8669573460,13900,13900,13900,13900,0
|
|
20240902,161300,8669573460,13900,13900,13900,13900,0
|
|
20240902,161200,8669573460,13900,13900,13900,13900,0
|
|
20240902,161100,8669573460,13900,13900,13900,13900,0
|
|
20240902,161000,8669573460,13900,13900,13900,13900,0
|
|
20240902,160900,8669573460,13900,13900,13900,13900,0
|
|
20240902,160800,8669573460,13900,13900,13900,13900,0
|
|
20240902,160700,8669573460,13900,13900,13900,13900,0
|
|
20240902,160600,8669573460,13900,13900,13900,13900,0
|
|
20240902,160500,8669573460,13900,13900,13900,13900,0
|
|
20240902,160400,8669573460,13900,13900,13900,13900,18742
|
|
20240902,160300,8669573460,13900,13900,13900,13900,0
|
|
20240902,160200,8669573460,13900,13900,13900,13900,0
|
|
20240902,160100,8669573460,13900,13900,13900,13900,0
|
|
20240902,160000,8669573460,13900,13900,13900,13900,0
|
|
20240902,155900,8669573460,13900,13900,13900,13900,0
|
|
20240902,155800,8669573460,13900,13900,13900,13900,0
|
|
20240902,155700,8669573460,13900,13900,13900,13900,0
|
|
20240902,155600,8669573460,13900,13900,13900,13900,0
|
|
20240902,155500,8669573460,13900,13900,13900,13900,0
|
|
20240902,155400,8669573460,13900,13900,13900,13900,0
|
|
20240902,155300,8669573460,13900,13900,13900,13900,0
|
|
20240902,155200,8669573460,13900,13900,13900,13900,0
|
|
20240902,155100,8669573460,13900,13900,13900,13900,0
|
|
20240902,155000,8669573460,13900,13900,13900,13900,0
|
|
20240902,154900,8669573460,13900,13900,13900,13900,0
|
|
20240902,154800,8669573460,13900,13900,13900,13900,0
|
|
20240902,154700,8669573460,13900,13900,13900,13900,0
|
|
20240902,154600,8669573460,13900,13900,13900,13900,0
|
|
20240902,154500,8669573460,13900,13900,13900,13900,0
|
|
20240902,154400,8669573460,13900,13900,13900,13900,0
|
|
20240902,154300,8669573460,13900,13900,13900,13900,0
|
|
20240902,154200,8669573460,13900,13900,13900,13900,0
|
|
20240902,154100,8669573460,13900,13900,13900,13900,0
|
|
20240902,154000,8669573460,13900,13900,13900,13900,0
|
|
20240902,153900,8669573460,13900,13900,13900,13900,0
|
|
20240902,153800,8669573460,13900,13900,13900,13900,0
|
|
20240902,153700,8669573460,13900,13900,13900,13900,0
|
|
20240902,153600,8669573460,13900,13900,13900,13900,0
|
|
20240902,153500,8669573460,13900,13900,13900,13900,0
|
|
20240902,153400,8669573460,13900,13900,13900,13900,18742
|
|
20240902,153300,8669573460,13900,13900,13900,13900,0
|
|
20240902,153200,8669573460,13900,13900,13900,13900,0
|
|
20240902,153100,8669573460,13900,13900,13900,13900,0
|
|
20240902,153000,8669573460,13900,13900,13900,13900,18742
|
|
20240902,152900,8409059660,13800,13800,13800,13800,0
|
|
20240902,152800,8409059660,13800,13800,13800,13800,0
|
|
20240902,152700,8409059660,13800,13800,13800,13800,0
|
|
20240902,152600,8409059660,13800,13800,13800,13800,0
|
|
20240902,152500,8409059660,13800,13800,13800,13800,0
|
|
20240902,152400,8409059660,13800,13800,13800,13800,0
|
|
20240902,152300,8409059660,13800,13800,13800,13800,0
|
|
20240902,152200,8409059660,13800,13800,13800,13800,0
|
|
20240902,152100,8409059660,13800,13800,13800,13800,0
|
|
20240902,152000,8409059660,13800,13800,13800,13800,0
|
|
20240902,151900,8409059660,13800,13720,13800,13700,2601
|
|
20240902,151800,8373337030,13720,13700,13750,13680,1579
|
|
20240902,151700,8351686940,13690,13680,13700,13670,776
|
|
20240902,151600,8341066650,13680,13710,13710,13670,1926
|
|
20240902,151500,8314691650,13710,13670,13750,13670,1510
|
|
20240902,151400,8293979850,13670,13680,13690,13660,1357
|
|
20240902,151300,8275411840,13690,13700,13700,13670,458
|
|
20240902,151200,8269142930,13690,13740,13750,13690,683
|
|
20240902,151100,8259776460,13750,13750,13760,13720,1406
|
|
20240902,151000,8240449130,13750,13740,13770,13720,2267
|
|
20240902,150900,8209284580,13730,13790,13830,13720,3544
|
|
20240902,150800,8160511370,13790,13690,13860,13660,8284
|
|
20240902,150700,8046409030,13670,13690,13700,13660,868
|
|
20240902,150600,8034531290,13690,13680,13690,13660,1749
|
|
20240902,150500,8010607860,13680,13680,13710,13640,1860
|
|
20240902,150400,7985168520,13680,13710,13710,13670,1829
|
|
20240902,150300,7960149750,13710,13700,13710,13660,1132
|
|
20240902,150200,7944656110,13690,13700,13710,13670,529
|
|
20240902,150100,7937407620,13670,13700,13720,13660,1881
|
|
20240902,150000,7911681040,13720,13700,13750,13640,865
|
|
20240902,145900,7899851740,13660,13740,13760,13630,3550
|
|
20240902,145800,7851338120,13780,13740,13780,13670,3805
|
|
20240902,145700,7799143730,13740,13800,13830,13700,4312
|
|
20240902,145600,7739797980,13800,13870,13890,13660,8124
|
|
20240902,145500,7627766860,13880,13710,13900,13700,13288
|
|
20240902,145400,7444440990,13710,13700,13730,13680,984
|
|
20240902,145300,7430941250,13700,13680,13720,13660,2005
|
|
20240902,145200,7403457190,13700,13690,13720,13660,273
|
|
20240902,145100,7399722620,13730,13660,13750,13650,2460
|
|
20240902,145000,7365976680,13680,13630,13750,13610,7195
|
|
20240902,144900,7267528730,13610,13620,13650,13580,3323
|
|
20240902,144800,7222286540,13610,13460,13610,13450,4012
|
|
20240902,144700,7167884760,13450,13450,13460,13430,2810
|
|
20240902,144600,7130090370,13450,13460,13460,13440,4022
|
|
20240902,144500,7075994260,13490,13490,13490,13450,1722
|
|
20240902,144400,7052832560,13490,13480,13490,13480,16
|
|
20240902,144300,7052616820,13490,13500,13520,13480,2728
|
|
20240902,144200,7015788920,13500,13440,13500,13440,320
|
|
20240902,144100,7011482950,13430,13500,13500,13430,492
|
|
20240902,144000,7004867190,13500,13470,13500,13470,72
|
|
20240902,143900,7003895550,13490,13490,13490,13450,565
|
|
20240902,143800,6996282710,13450,13440,13470,13440,113
|
|
20240902,143700,6994760930,13490,13500,13500,13450,417
|
|
20240902,143600,6989148060,13450,13520,13520,13450,2290
|
|
20240902,143500,6958338000,13520,13530,13560,13460,1175
|
|
20240902,143400,6942423480,13560,13570,13570,13500,163
|
|
20240902,143300,6940219530,13470,13480,13580,13470,1615
|
|
20240902,143200,6918347820,13490,13490,13490,13470,68
|
|
20240902,143100,6917431420,13490,13500,13520,13470,12
|
|
20240902,143000,6917269360,13520,13570,13570,13490,957
|
|
20240902,142900,6904350250,13580,13550,13600,13540,957
|
|
20240902,142800,6891362540,13550,13500,13550,13500,193
|
|
20240902,142700,6888748740,13540,13480,13540,13450,3248
|
|
20240902,142600,6844892270,13480,13480,13480,13450,379
|
|
20240902,142500,6839785010,13480,13470,13480,13430,255
|
|
20240902,142400,6836349790,13470,13450,13470,13450,508
|
|
20240902,142300,6829510070,13450,13460,13460,13450,1091
|
|
20240902,142200,6814836000,13450,13440,13450,13440,804
|
|
20240902,142100,6804022250,13450,13450,13450,13340,316
|
|
20240902,142000,6799793430,13450,13440,13450,13440,60
|
|
20240902,141900,6798986650,13450,13440,13450,13440,137
|
|
20240902,141800,6797144050,13460,13450,13460,13450,507
|
|
20240902,141700,6790324830,13450,13440,13450,13330,613
|
|
20240902,141600,6782114800,13450,13420,13450,13410,716
|
|
20240902,141500,6772487600,13420,13340,13430,13320,114
|
|
20240902,141400,6770968170,13450,13360,13450,13320,1730
|
|
20240902,141300,6747875150,13350,13430,13430,13350,34
|
|
20240902,141200,6747421150,13440,13350,13450,13350,450
|
|
20240902,141100,6741371450,13330,13460,13460,13330,928
|
|
20240902,141000,6728947670,13460,13460,13460,13460,90
|
|
20240902,140900,6727736270,13400,13450,13460,13400,1039
|
|
20240902,140800,6713756930,13450,13430,13450,13360,1510
|
|
20240902,140700,6693560300,13360,13410,13450,13360,1429
|
|
20240902,140600,6674434240,13340,13360,13420,13320,422
|
|
20240902,140500,6668804840,13420,13450,13450,13360,296
|
|
20240902,140400,6664836230,13450,13430,13460,13400,239
|
|
20240902,140300,6661621800,13460,13430,13460,13430,128
|
|
20240902,140200,6659900720,13460,13400,13460,13400,470
|
|
20240902,140100,6653587660,13400,13400,13400,13390,301
|
|
20240902,140000,6649557080,13390,13390,13390,13350,25
|
|
20240902,135900,6649222410,13350,13390,13390,13340,9
|
|
20240902,135800,6649102110,13340,13330,13400,13330,812
|
|
20240902,135700,6638254350,13310,13380,13380,13300,351
|
|
20240902,135600,6633583720,13380,13340,13380,13330,391
|
|
20240902,135500,6628365600,13340,13320,13360,13320,115
|
|
20240902,135400,6626831570,13320,13350,13360,13290,349
|
|
20240902,135300,6622176270,13380,13410,13410,13380,578
|
|
20240902,135200,6614434880,13420,13420,13420,13400,68
|
|
20240902,135100,6613523020,13420,13410,13420,13410,79
|
|
20240902,135000,6612463620,13410,13400,13420,13400,88
|
|
20240902,134900,6611283700,13410,13420,13440,13410,52
|
|
20240902,134800,6610586010,13410,13420,13460,13400,621
|
|
20240902,134700,6602250370,13420,13390,13420,13390,119
|
|
20240902,134600,6600655350,13400,13390,13400,13390,214
|
|
20240902,134500,6597787840,13390,13350,13390,13350,45
|
|
20240902,134400,6597185950,13340,13350,13350,13240,1406
|
|
20240902,134300,6578486390,13350,13320,13350,13320,13
|
|
20240902,134200,6578312870,13350,13430,13430,13350,1033
|
|
20240902,134100,6564509570,13450,13470,13470,13360,124
|
|
20240902,134000,6562851980,13480,13480,13500,13190,2668
|
|
20240902,133900,6527312320,13480,13500,13500,13480,123
|
|
20240902,133800,6525653980,13500,13480,13500,13480,720
|
|
20240902,133700,6515947980,13470,13530,13530,13460,209
|
|
20240902,133600,6513133490,13520,13480,13530,13450,303
|
|
20240902,133500,6509049310,13490,13530,13530,13370,2464
|
|
20240902,133400,6475856380,13510,13590,13590,13510,1051
|
|
20240902,133300,6461633470,13590,13640,13660,13520,2059
|
|
20240902,133200,6433734030,13640,13600,13640,13550,1630
|
|
20240902,133100,6411577420,13600,13620,13630,13560,1126
|
|
20240902,133000,6396263990,13620,13660,13680,13530,762
|
|
20240902,132900,6385866110,13670,13620,13680,13560,2576
|
|
20240902,132800,6350741810,13650,13610,13750,13600,10261
|
|
20240902,132700,6210402250,13600,13500,13600,13500,4625
|
|
20240902,132600,6147653760,13500,13500,13520,13490,2022
|
|
20240902,132500,6120324870,13500,13510,13510,13460,270
|
|
20240902,132400,6116680050,13510,13520,13530,13510,1561
|
|
20240902,132300,6095579900,13520,13490,13520,13460,1385
|
|
20240902,132200,6076880450,13480,13470,13480,13470,237
|
|
20240902,132100,6073687860,13460,13420,13460,13420,94
|
|
20240902,132000,6072424500,13420,13420,13430,13390,185
|
|
20240902,131900,6069942210,13430,13430,13430,13410,308
|
|
20240902,131800,6065809770,13430,13430,13440,13430,801
|
|
20240902,131700,6055048420,13390,13480,13480,13380,379
|
|
20240902,131600,6049967310,13490,13490,13490,13380,280
|
|
20240902,131500,6046208080,13500,13490,13500,13430,1322
|
|
20240902,131400,6028418060,13490,13490,13500,13470,699
|
|
20240902,131300,6018992820,13470,13500,13500,13460,200
|
|
20240902,131200,6016296080,13500,13440,13510,13440,612
|
|
20240902,131100,6008036080,13440,13480,13490,13440,360
|
|
20240902,131000,6003188160,13490,13400,13500,13400,2852
|
|
20240902,130900,5964749070,13400,13350,13410,13350,3158
|
|
20240902,130800,5922478890,13350,13330,13360,13330,563
|
|
20240902,130700,5914962550,13310,13270,13310,13270,358
|
|
20240902,130600,5910199430,13270,13330,13330,13270,87
|
|
20240902,130500,5909044240,13330,13330,13330,13330,6
|
|
20240902,130400,5908964260,13330,13330,13330,13330,14
|
|
20240902,130300,5908777640,13330,13320,13330,13270,226
|
|
20240902,130200,5905771850,13330,13330,13330,13320,27
|
|
20240902,130100,5905412050,13330,13330,13330,13330,70
|
|
20240902,130000,5904478950,13320,13330,13330,13320,77
|
|
20240902,125900,5903452550,13330,13370,13370,13330,41
|
|
20240902,125800,5902905440,13370,13370,13370,13360,20
|
|
20240902,125700,5902638050,13300,13310,13360,13300,450
|
|
20240902,125600,5896630680,13350,13350,13350,13350,1
|
|
20240902,125500,5896617330,13360,13360,13360,13270,2119
|
|
20240902,125400,5868486760,13350,13320,13350,13290,162
|
|
20240902,125300,5866328160,13300,13300,13300,13300,39
|
|
20240902,125200,5865809460,13300,13360,13360,13300,602
|
|
20240902,125100,5857797340,13360,13370,13370,13360,59
|
|
20240902,125000,5857009070,13360,13340,13370,13340,7
|
|
20240902,124900,5856915550,13340,13400,13400,13300,861
|
|
20240902,124800,5845441200,13400,13350,13400,13310,585
|
|
20240902,124700,5837612650,13350,13430,13460,13350,614
|
|
20240902,124600,5829388980,13420,13500,13500,13420,381
|
|
20240902,124500,5824265010,13500,13450,13500,13420,144
|
|
20240902,124400,5822328840,13480,13480,13500,13480,504
|
|
20240902,124300,5815531400,13480,13490,13500,13480,1158
|
|
20240902,124200,5799906010,13490,13480,13500,13480,287
|
|
20240902,124100,5796034770,13480,13480,13490,13480,566
|
|
20240902,124000,5788404870,13480,13440,13500,13430,1579
|
|
20240902,123900,5767125850,13440,13460,13470,13440,189
|
|
20240902,123800,5764584170,13460,13470,13470,13450,427
|
|
20240902,123700,5758832890,13470,13470,13470,13450,324
|
|
20240902,123600,5754471430,13470,13450,13470,13440,627
|
|
20240902,123500,5746031100,13460,13450,13460,13400,349
|
|
20240902,123400,5741341330,13450,13440,13450,13420,1334
|
|
20240902,123300,5723400860,13450,13410,13450,13410,41
|
|
20240902,123200,5722849950,13400,13400,13410,13400,113
|
|
20240902,123100,5721335740,13400,13400,13400,13370,475
|
|
20240902,123000,5714970900,13400,13420,13420,13380,508
|
|
20240902,122900,5708158940,13420,13420,13420,13400,239
|
|
20240902,122800,5704951960,13420,13400,13470,13360,957
|
|
20240902,122700,5692108970,13420,13370,13420,13370,491
|
|
20240902,122600,5685534570,13370,13400,13400,13370,1788
|
|
20240902,122500,5661589080,13380,13420,13500,13370,2502
|
|
20240902,122400,5627944710,13420,13360,13420,13350,449
|
|
20240902,122300,5621929280,13370,13290,13370,13280,810
|
|
20240902,122200,5611133140,13290,13260,13290,13260,889
|
|
20240902,122100,5599335640,13250,13230,13250,13230,217
|
|
20240902,122000,5596461740,13230,13210,13250,13210,1302
|
|
20240902,121900,5579232820,13210,13180,13210,13180,325
|
|
20240902,121800,5574945250,13180,13170,13180,13170,404
|
|
20240902,121700,5569621030,13160,13190,13190,13160,366
|
|
20240902,121600,5564802260,13160,13150,13160,13140,539
|
|
20240902,121500,5557716080,13150,13160,13160,13150,412
|
|
20240902,121400,5552298270,13140,13170,13190,13140,26
|
|
20240902,121300,5551955760,13140,13190,13190,13140,357
|
|
20240902,121200,5547262220,13170,13190,13190,13170,24
|
|
20240902,121100,5546945840,13200,13190,13200,13190,143
|
|
20240902,121000,5545058670,13190,13200,13200,13190,15
|
|
20240902,120900,5544860770,13190,13200,13200,13190,56
|
|
20240902,120800,5544121630,13200,13200,13200,13200,0
|
|
20240902,120700,5544121630,13200,13190,13200,13140,445
|
|
20240902,120600,5538264870,13190,13190,13190,13190,448
|
|
20240902,120500,5532355750,13200,13190,13200,13190,111
|
|
20240902,120400,5530890660,13200,13200,13200,13200,9
|
|
20240902,120300,5530771860,13200,13190,13200,13180,214
|
|
20240902,120200,5527948890,13180,13180,13180,13180,1
|
|
20240902,120100,5527935710,13200,13170,13200,13170,6
|
|
20240902,120000,5527856540,13200,13200,13200,13200,19
|
|
20240902,115900,5527605740,13200,13200,13210,13200,218
|
|
20240902,115800,5524728020,13200,13200,13200,13200,54
|
|
20240902,115700,5524015220,13200,13160,13210,13140,1590
|
|
20240902,115600,5503117630,13230,13190,13230,13190,166
|
|
20240902,115500,5500928000,13190,13190,13190,13160,70
|
|
20240902,115400,5500005240,13150,13160,13160,13150,434
|
|
20240902,115300,5494294910,13160,13170,13170,13160,453
|
|
20240902,115200,5488333060,13170,13190,13190,13170,1048
|
|
20240902,115100,5474528510,13200,13200,13200,13200,11
|
|
20240902,115000,5474383310,13200,13180,13200,13180,86
|
|
20240902,114900,5473249030,13190,13160,13190,13160,46
|
|
20240902,114800,5472643170,13150,13130,13150,13130,66
|
|
20240902,114700,5471775470,13130,13140,13140,13130,860
|
|
20240902,114600,5460476100,13150,13210,13210,13150,5863
|
|
20240902,114500,5383236220,13210,13230,13230,13200,689
|
|
20240902,114400,5374124500,13230,13250,13250,13230,958
|
|
20240902,114300,5361448600,13250,13250,13250,13250,129
|
|
20240902,114200,5359739350,13240,13230,13240,13230,243
|
|
20240902,114100,5356524260,13230,13250,13250,13230,766
|
|
20240902,114000,5346381060,13250,13280,13280,13250,269
|
|
20240902,113900,5342814670,13280,13290,13290,13280,128
|
|
20240902,113800,5341114640,13290,13300,13300,13290,134
|
|
20240902,113700,5339332680,13310,13300,13310,13300,235
|
|
20240902,113600,5336206780,13300,13260,13300,13260,129
|
|
20240902,113500,5334493850,13260,13260,13260,13260,16
|
|
20240902,113400,5334281690,13250,13250,13260,13250,114
|
|
20240902,113300,5332770350,13250,13250,13250,13250,27
|
|
20240902,113200,5332412600,13250,13250,13250,13250,80
|
|
20240902,113100,5331352600,13260,13260,13260,13250,14
|
|
20240902,113000,5331166970,13240,13230,13240,13230,41
|
|
20240902,112900,5330624340,13200,13200,13210,13200,14
|
|
20240902,112800,5330439520,13200,13190,13200,13190,12
|
|
20240902,112700,5330281170,13190,13210,13230,13190,210
|
|
20240902,112600,5327510180,13210,13210,13220,13210,82
|
|
20240902,112500,5326426770,13210,13220,13230,13210,6
|
|
20240902,112400,5326347440,13200,13200,13200,13190,187
|
|
20240902,112300,5323879310,13200,13200,13200,13200,3
|
|
20240902,112200,5323839710,13200,13270,13270,13190,142
|
|
20240902,112100,5321965660,13190,13270,13270,13190,398
|
|
20240902,112000,5316711660,13210,13220,13220,13210,716
|
|
20240902,111900,5307252830,13220,13270,13270,13210,21
|
|
20240902,111800,5306975030,13260,13200,13260,13190,106
|
|
20240902,111700,5305574800,13200,13190,13200,13190,297
|
|
20240902,111600,5301657320,13180,13290,13290,13180,514
|
|
20240902,111500,5294865610,13290,13300,13300,13290,10
|
|
20240902,111400,5294732660,13300,13180,13300,13160,954
|
|
20240902,111300,5282153350,13160,13260,13270,13160,1505
|
|
20240902,111200,5262287630,13250,13240,13250,13240,60
|
|
20240902,111100,5261493010,13230,13230,13250,13230,340
|
|
20240902,111000,5256993920,13230,13150,13240,13150,1115
|
|
20240902,110900,5242267240,13150,13250,13250,13150,2158
|
|
20240902,110800,5213765090,13250,13270,13270,13250,731
|
|
20240902,110700,5204074070,13270,13300,13340,13260,504
|
|
20240902,110600,5197376600,13310,13340,13340,13310,404
|
|
20240902,110500,5191999300,13300,13320,13330,13300,164
|
|
20240902,110400,5189817530,13300,13310,13310,13300,1016
|
|
20240902,110300,5176303240,13300,13370,13370,13300,327
|
|
20240902,110200,5171946180,13320,13380,13390,13320,1237
|
|
20240902,110100,5155446440,13400,13400,13400,13360,543
|
|
20240902,110000,5148178380,13370,13420,13450,13370,805
|
|
20240902,105900,5137370190,13420,13400,13430,13400,424
|
|
20240902,105800,5131682140,13400,13360,13420,13360,494
|
|
20240902,105700,5125065400,13420,13240,13440,13240,1412
|
|
20240902,105600,5106245690,13230,13270,13340,13210,2767
|
|
20240902,105500,5069586680,13350,13400,13440,13270,12816
|
|
20240902,105400,4898166140,13400,13450,13450,13400,6466
|
|
20240902,105300,4811485950,13410,13470,13480,13410,731
|
|
20240902,105200,4801654160,13470,13460,13490,13410,680
|
|
20240902,105100,4792497680,13470,13440,13490,13400,4832
|
|
20240902,105000,4727710400,13500,13430,13500,13420,510
|
|
20240902,104900,4720833460,13430,13460,13490,13430,1043
|
|
20240902,104800,4706793300,13460,13450,13460,13450,402
|
|
20240902,104700,4701384540,13470,13480,13480,13420,454
|
|
20240902,104600,4695270350,13480,13490,13500,13450,819
|
|
20240902,104500,4684223760,13500,13520,13520,13400,2689
|
|
20240902,104400,4648104810,13420,13520,13520,13410,4025
|
|
20240902,104300,4593835780,13530,13640,13680,13510,5668
|
|
20240902,104200,4516837040,13690,13680,13740,13580,11410
|
|
20240902,104100,4360936760,13640,13470,13740,13460,19896
|
|
20240902,104000,4090966670,13470,13400,13500,13400,3502
|
|
20240902,103900,4043803890,13400,13440,13440,13400,838
|
|
20240902,103800,4032555300,13440,13450,13460,13370,2863
|
|
20240902,103700,3994147070,13460,13490,13500,13460,1551
|
|
20240902,103600,3973236720,13500,13470,13500,13450,2343
|
|
20240902,103500,3941665080,13470,13500,13500,13450,3269
|
|
20240902,103400,3897618490,13490,13470,13500,13470,3632
|
|
20240902,103300,3848619730,13470,13480,13500,13470,1715
|
|
20240902,103200,3825487750,13480,13450,13480,13450,774
|
|
20240902,103100,3815063600,13450,13470,13480,13450,1742
|
|
20240902,103000,3791616300,13460,13490,13490,13460,976
|
|
20240902,102900,3778462120,13490,13480,13490,13470,334
|
|
20240902,102800,3773959890,13470,13480,13490,13450,1028
|
|
20240902,102700,3760107450,13480,13440,13480,13410,1946
|
|
20240902,102600,3733959630,13430,13440,13440,13400,1586
|
|
20240902,102500,3712665880,13440,13450,13460,13430,1224
|
|
20240902,102400,3696209140,13450,13390,13470,13380,2266
|
|
20240902,102300,3665774910,13320,13230,13390,13230,3545
|
|
20240902,102200,3618510630,13240,13380,13390,13220,3362
|
|
20240902,102100,3573855830,13390,13340,13390,13340,603
|
|
20240902,102000,3565792950,13350,13450,13450,13350,1011
|
|
20240902,101900,3552251570,13450,13490,13500,13260,3926
|
|
20240902,101800,3499701230,13490,13470,13500,13460,4469
|
|
20240902,101700,3439413930,13470,13420,13490,13420,4242
|
|
20240902,101600,3382323430,13420,13330,13420,13330,2168
|
|
20240902,101500,3353293350,13330,13380,13390,13320,1785
|
|
20240902,101400,3329438820,13390,13370,13390,13360,2183
|
|
20240902,101300,3300234140,13280,13330,13390,13280,2783
|
|
20240902,101200,3263159380,13360,13380,13440,13270,5550
|
|
20240902,101100,3189224470,13390,13430,13490,13390,4404
|
|
20240902,101000,3130083370,13430,13470,13500,13410,13099
|
|
20240902,100900,2953549190,13480,13390,13480,13380,6085
|
|
20240902,100800,2871770050,13390,13340,13390,13320,2183
|
|
20240902,100700,2842607030,13340,13340,13370,13340,1959
|
|
20240902,100600,2816454790,13370,13330,13380,13320,4264
|
|
20240902,100500,2759522980,13330,13340,13380,13310,5852
|
|
20240902,100400,2681409750,13340,13250,13340,13220,8822
|
|
20240902,100300,2564285970,13260,13260,13260,13210,2538
|
|
20240902,100200,2530687340,13200,13210,13270,13200,7443
|
|
20240902,100100,2432148000,13190,13130,13210,13110,5012
|
|
20240902,100000,2366178090,13130,13180,13210,13120,5474
|
|
20240902,095900,2294044520,13140,13090,13180,13080,6309
|
|
20240902,095800,2211301700,13090,13080,13100,13080,2028
|
|
20240902,095700,2184755810,13080,13020,13080,13020,1436
|
|
20240902,095600,2166012460,13020,13000,13020,12990,302
|
|
20240902,095500,2162085620,13000,13030,13030,13000,261
|
|
20240902,095400,2158688160,13020,13010,13030,13010,402
|
|
20240902,095300,2153454760,13010,12980,13010,12960,722
|
|
20240902,095200,2144073510,12980,12980,12980,12970,87
|
|
20240902,095100,2142944470,12980,12980,12980,12960,154
|
|
20240902,095000,2140946530,12980,12950,12990,12950,106
|
|
20240902,094900,2139570930,12950,12900,12960,12880,517
|
|
20240902,094800,2132892830,12900,12950,12950,12880,5516
|
|
20240902,094700,2061734040,12950,12950,12950,12900,2239
|
|
20240902,094600,2032844330,12950,12930,12960,12900,4503
|
|
20240902,094500,1974734270,12950,12960,12960,12910,399
|
|
20240902,094400,1969577330,12910,13030,13030,12910,10746
|
|
20240902,094300,1829959910,13030,13080,13080,13030,2760
|
|
20240902,094200,1793940850,13100,13050,13100,13020,2565
|
|
20240902,094100,1760448180,13060,13080,13100,13020,1948
|
|
20240902,094000,1734957640,13070,13020,13070,13020,1349
|
|
20240902,093900,1717348150,13010,13030,13030,13010,101
|
|
20240902,093800,1716032910,13030,13020,13030,13010,393
|
|
20240902,093700,1710917550,13020,13030,13030,13020,247
|
|
20240902,093600,1707700520,13030,13050,13050,13030,895
|
|
20240902,093500,1696027540,13050,12980,13050,12980,5801
|
|
20240902,093400,1620609510,12970,12950,12970,12950,1039
|
|
20240902,093300,1607142700,12950,12950,12950,12940,592
|
|
20240902,093200,1599476350,12950,12950,12950,12950,77
|
|
20240902,093100,1598479200,12950,12920,12950,12910,2200
|
|
20240902,093000,1570020490,12930,12930,12950,12900,239
|
|
20240902,092900,1566931440,12920,12920,12920,12920,112
|
|
20240902,092800,1565484400,12920,12940,12940,12920,129
|
|
20240902,092700,1563817250,12930,12920,12950,12920,262
|
|
20240902,092600,1560428560,12930,12920,12960,12890,498
|
|
20240902,092500,1554001490,12890,12940,12940,12890,972
|
|
20240902,092400,1541446990,12940,12910,12940,12870,14680
|
|
20240902,092300,1352054330,12910,12930,12930,12910,3044
|
|
20240902,092200,1312723090,12930,12940,12940,12930,1315
|
|
20240902,092100,1295714260,12940,12960,12970,12940,1974
|
|
20240902,092000,1270152210,12960,13020,13020,12960,1129
|
|
20240902,091900,1255507180,13020,13020,13020,12990,56
|
|
20240902,091800,1254778480,13030,12980,13030,12980,693
|
|
20240902,091700,1245777020,12980,13020,13040,12980,596
|
|
20240902,091600,1238034420,13040,12940,13050,12930,3695
|
|
20240902,091500,1189925620,12930,12960,12980,12930,2779
|
|
20240902,091400,1153954310,12970,13010,13020,12970,4019
|
|
20240902,091300,1101741720,13000,13040,13050,13000,3160
|
|
20240902,091200,1060567370,13030,13010,13040,12990,4935
|
|
20240902,091100,996373030,12970,12970,13060,12920,11717
|
|
20240902,091000,844254440,12960,12850,12960,12850,2255
|
|
20240902,090900,815139280,12840,12910,12920,12840,2006
|
|
20240902,090800,789281220,12900,12800,12910,12800,2541
|
|
20240902,090700,756576470,12800,12790,12800,12730,11757
|
|
20240902,090600,606836560,12820,12740,12830,12730,1197
|
|
20240902,090500,591533750,12740,12810,12830,12740,7030
|
|
20240902,090400,501570040,12800,12840,12850,12800,1804
|
|
20240902,090300,478441000,12840,12840,13060,12800,8867
|
|
20240902,090200,363775890,12840,12820,12840,12800,7884
|
|
20240902,090100,262808830,12820,12900,12940,12810,6062
|
|
20240902,090000,184806610,12890,12650,12890,12650,14342
|