757 lines
40 KiB
CSV
757 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,213400,3588012700,13760,13760,13760,13760,2025
|
|
20240903,213300,3588012700,13760,13760,13760,13760,0
|
|
20240903,213200,3588012700,13760,13760,13760,13760,0
|
|
20240903,213100,3588012700,13760,13760,13760,13760,0
|
|
20240903,213000,3588012700,13760,13760,13760,13760,0
|
|
20240903,212900,3588012700,13760,13760,13760,13760,0
|
|
20240903,212800,3588012700,13760,13760,13760,13760,0
|
|
20240903,212700,3588012700,13760,13760,13760,13760,0
|
|
20240903,212600,3588012700,13760,13760,13760,13760,0
|
|
20240903,212500,3588012700,13760,13760,13760,13760,0
|
|
20240903,212400,3588012700,13760,13760,13760,13760,0
|
|
20240903,212300,3588012700,13760,13760,13760,13760,0
|
|
20240903,212200,3588012700,13760,13760,13760,13760,0
|
|
20240903,212100,3588012700,13760,13760,13760,13760,0
|
|
20240903,212000,3588012700,13760,13760,13760,13760,0
|
|
20240903,211900,3588012700,13760,13760,13760,13760,0
|
|
20240903,211800,3588012700,13760,13760,13760,13760,0
|
|
20240903,211700,3588012700,13760,13760,13760,13760,0
|
|
20240903,211600,3588012700,13760,13760,13760,13760,0
|
|
20240903,211500,3588012700,13760,13760,13760,13760,0
|
|
20240903,211400,3588012700,13760,13760,13760,13760,0
|
|
20240903,211300,3588012700,13760,13760,13760,13760,0
|
|
20240903,211200,3588012700,13760,13760,13760,13760,0
|
|
20240903,211100,3588012700,13760,13760,13760,13760,0
|
|
20240903,211000,3588012700,13760,13760,13760,13760,0
|
|
20240903,210900,3588012700,13760,13760,13760,13760,0
|
|
20240903,210800,3588012700,13760,13760,13760,13760,0
|
|
20240903,210700,3588012700,13760,13760,13760,13760,0
|
|
20240903,210600,3588012700,13760,13760,13760,13760,0
|
|
20240903,210500,3588012700,13760,13760,13760,13760,0
|
|
20240903,210400,3588012700,13760,13760,13760,13760,2025
|
|
20240903,210300,3588012700,13760,13760,13760,13760,0
|
|
20240903,210200,3588012700,13760,13760,13760,13760,0
|
|
20240903,210100,3588012700,13760,13760,13760,13760,0
|
|
20240903,210000,3588012700,13760,13760,13760,13760,0
|
|
20240903,205900,3588012700,13760,13760,13760,13760,0
|
|
20240903,205800,3588012700,13760,13760,13760,13760,0
|
|
20240903,205700,3588012700,13760,13760,13760,13760,0
|
|
20240903,205600,3588012700,13760,13760,13760,13760,0
|
|
20240903,205500,3588012700,13760,13760,13760,13760,0
|
|
20240903,205400,3588012700,13760,13760,13760,13760,0
|
|
20240903,205300,3588012700,13760,13760,13760,13760,0
|
|
20240903,205200,3588012700,13760,13760,13760,13760,0
|
|
20240903,205100,3588012700,13760,13760,13760,13760,0
|
|
20240903,205000,3588012700,13760,13760,13760,13760,0
|
|
20240903,204900,3588012700,13760,13760,13760,13760,0
|
|
20240903,204800,3588012700,13760,13760,13760,13760,0
|
|
20240903,204700,3588012700,13760,13760,13760,13760,0
|
|
20240903,204600,3588012700,13760,13760,13760,13760,0
|
|
20240903,204500,3588012700,13760,13760,13760,13760,0
|
|
20240903,204400,3588012700,13760,13760,13760,13760,0
|
|
20240903,204300,3588012700,13760,13760,13760,13760,0
|
|
20240903,204200,3588012700,13760,13760,13760,13760,0
|
|
20240903,204100,3588012700,13760,13760,13760,13760,0
|
|
20240903,204000,3588012700,13760,13760,13760,13760,0
|
|
20240903,203900,3588012700,13760,13760,13760,13760,0
|
|
20240903,203800,3588012700,13760,13760,13760,13760,0
|
|
20240903,203700,3588012700,13760,13760,13760,13760,0
|
|
20240903,203600,3588012700,13760,13760,13760,13760,0
|
|
20240903,203500,3588012700,13760,13760,13760,13760,0
|
|
20240903,203400,3588012700,13760,13760,13760,13760,2025
|
|
20240903,203300,3588012700,13760,13760,13760,13760,0
|
|
20240903,203200,3588012700,13760,13760,13760,13760,0
|
|
20240903,203100,3588012700,13760,13760,13760,13760,0
|
|
20240903,203000,3588012700,13760,13760,13760,13760,0
|
|
20240903,202900,3588012700,13760,13760,13760,13760,0
|
|
20240903,202800,3588012700,13760,13760,13760,13760,0
|
|
20240903,202700,3588012700,13760,13760,13760,13760,0
|
|
20240903,202600,3588012700,13760,13760,13760,13760,0
|
|
20240903,202500,3588012700,13760,13760,13760,13760,0
|
|
20240903,202400,3588012700,13760,13760,13760,13760,0
|
|
20240903,202300,3588012700,13760,13760,13760,13760,0
|
|
20240903,202200,3588012700,13760,13760,13760,13760,0
|
|
20240903,202100,3588012700,13760,13760,13760,13760,0
|
|
20240903,202000,3588012700,13760,13760,13760,13760,0
|
|
20240903,201900,3588012700,13760,13760,13760,13760,0
|
|
20240903,201800,3588012700,13760,13760,13760,13760,0
|
|
20240903,201700,3588012700,13760,13760,13760,13760,0
|
|
20240903,201600,3588012700,13760,13760,13760,13760,0
|
|
20240903,201500,3588012700,13760,13760,13760,13760,0
|
|
20240903,201400,3588012700,13760,13760,13760,13760,0
|
|
20240903,201300,3588012700,13760,13760,13760,13760,0
|
|
20240903,201200,3588012700,13760,13760,13760,13760,0
|
|
20240903,201100,3588012700,13760,13760,13760,13760,0
|
|
20240903,201000,3588012700,13760,13760,13760,13760,0
|
|
20240903,200900,3588012700,13760,13760,13760,13760,0
|
|
20240903,200800,3588012700,13760,13760,13760,13760,0
|
|
20240903,200700,3588012700,13760,13760,13760,13760,0
|
|
20240903,200600,3588012700,13760,13760,13760,13760,0
|
|
20240903,200500,3588012700,13760,13760,13760,13760,0
|
|
20240903,200400,3588012700,13760,13760,13760,13760,2025
|
|
20240903,200300,3588012700,13760,13760,13760,13760,0
|
|
20240903,200200,3588012700,13760,13760,13760,13760,0
|
|
20240903,200100,3588012700,13760,13760,13760,13760,0
|
|
20240903,200000,3588012700,13760,13760,13760,13760,0
|
|
20240903,195900,3588012700,13760,13760,13760,13760,0
|
|
20240903,195800,3588012700,13760,13760,13760,13760,0
|
|
20240903,195700,3588012700,13760,13760,13760,13760,0
|
|
20240903,195600,3588012700,13760,13760,13760,13760,0
|
|
20240903,195500,3588012700,13760,13760,13760,13760,0
|
|
20240903,195400,3588012700,13760,13760,13760,13760,0
|
|
20240903,195300,3588012700,13760,13760,13760,13760,0
|
|
20240903,195200,3588012700,13760,13760,13760,13760,0
|
|
20240903,195100,3588012700,13760,13760,13760,13760,0
|
|
20240903,195000,3588012700,13760,13760,13760,13760,0
|
|
20240903,194900,3588012700,13760,13760,13760,13760,0
|
|
20240903,194800,3588012700,13760,13760,13760,13760,0
|
|
20240903,194700,3588012700,13760,13760,13760,13760,0
|
|
20240903,194600,3588012700,13760,13760,13760,13760,0
|
|
20240903,194500,3588012700,13760,13760,13760,13760,0
|
|
20240903,194400,3588012700,13760,13760,13760,13760,0
|
|
20240903,194300,3588012700,13760,13760,13760,13760,0
|
|
20240903,194200,3588012700,13760,13760,13760,13760,0
|
|
20240903,194100,3588012700,13760,13760,13760,13760,0
|
|
20240903,194000,3588012700,13760,13760,13760,13760,0
|
|
20240903,193900,3588012700,13760,13760,13760,13760,0
|
|
20240903,193800,3588012700,13760,13760,13760,13760,0
|
|
20240903,193700,3588012700,13760,13760,13760,13760,0
|
|
20240903,193600,3588012700,13760,13760,13760,13760,0
|
|
20240903,193500,3588012700,13760,13760,13760,13760,0
|
|
20240903,193400,3588012700,13760,13760,13760,13760,2025
|
|
20240903,193300,3588012700,13760,13760,13760,13760,0
|
|
20240903,193200,3588012700,13760,13760,13760,13760,0
|
|
20240903,193100,3588012700,13760,13760,13760,13760,0
|
|
20240903,193000,3588012700,13760,13760,13760,13760,0
|
|
20240903,192900,3588012700,13760,13760,13760,13760,0
|
|
20240903,192800,3588012700,13760,13760,13760,13760,0
|
|
20240903,192700,3588012700,13760,13760,13760,13760,0
|
|
20240903,192600,3588012700,13760,13760,13760,13760,0
|
|
20240903,192500,3588012700,13760,13760,13760,13760,0
|
|
20240903,192400,3588012700,13760,13760,13760,13760,0
|
|
20240903,192300,3588012700,13760,13760,13760,13760,0
|
|
20240903,192200,3588012700,13760,13760,13760,13760,0
|
|
20240903,192100,3588012700,13760,13760,13760,13760,0
|
|
20240903,192000,3588012700,13760,13760,13760,13760,0
|
|
20240903,191900,3588012700,13760,13760,13760,13760,0
|
|
20240903,191800,3588012700,13760,13760,13760,13760,0
|
|
20240903,191700,3588012700,13760,13760,13760,13760,0
|
|
20240903,191600,3588012700,13760,13760,13760,13760,0
|
|
20240903,191500,3588012700,13760,13760,13760,13760,0
|
|
20240903,191400,3588012700,13760,13760,13760,13760,0
|
|
20240903,191300,3588012700,13760,13760,13760,13760,0
|
|
20240903,191200,3588012700,13760,13760,13760,13760,0
|
|
20240903,191100,3588012700,13760,13760,13760,13760,0
|
|
20240903,191000,3588012700,13760,13760,13760,13760,0
|
|
20240903,190900,3588012700,13760,13760,13760,13760,0
|
|
20240903,190800,3588012700,13760,13760,13760,13760,0
|
|
20240903,190700,3588012700,13760,13760,13760,13760,0
|
|
20240903,190600,3588012700,13760,13760,13760,13760,0
|
|
20240903,190500,3588012700,13760,13760,13760,13760,0
|
|
20240903,190400,3588012700,13760,13760,13760,13760,2025
|
|
20240903,190300,3588012700,13760,13760,13760,13760,0
|
|
20240903,190200,3588012700,13760,13760,13760,13760,0
|
|
20240903,190100,3588012700,13760,13760,13760,13760,0
|
|
20240903,190000,3588012700,13760,13760,13760,13760,0
|
|
20240903,185900,3588012700,13760,13760,13760,13760,0
|
|
20240903,185800,3588012700,13760,13760,13760,13760,0
|
|
20240903,185700,3588012700,13760,13760,13760,13760,0
|
|
20240903,185600,3588012700,13760,13760,13760,13760,0
|
|
20240903,185500,3588012700,13760,13760,13760,13760,0
|
|
20240903,185400,3588012700,13760,13760,13760,13760,0
|
|
20240903,185300,3588012700,13760,13760,13760,13760,0
|
|
20240903,185200,3588012700,13760,13760,13760,13760,0
|
|
20240903,185100,3588012700,13760,13760,13760,13760,0
|
|
20240903,185000,3588012700,13760,13760,13760,13760,0
|
|
20240903,184900,3588012700,13760,13760,13760,13760,0
|
|
20240903,184800,3588012700,13760,13760,13760,13760,0
|
|
20240903,184700,3588012700,13760,13760,13760,13760,0
|
|
20240903,184600,3588012700,13760,13760,13760,13760,0
|
|
20240903,184500,3588012700,13760,13760,13760,13760,0
|
|
20240903,184400,3588012700,13760,13760,13760,13760,0
|
|
20240903,184300,3588012700,13760,13760,13760,13760,0
|
|
20240903,184200,3588012700,13760,13760,13760,13760,0
|
|
20240903,184100,3588012700,13760,13760,13760,13760,0
|
|
20240903,184000,3588012700,13760,13760,13760,13760,0
|
|
20240903,183900,3588012700,13760,13760,13760,13760,0
|
|
20240903,183800,3588012700,13760,13760,13760,13760,0
|
|
20240903,183700,3588012700,13760,13760,13760,13760,0
|
|
20240903,183600,3588012700,13760,13760,13760,13760,0
|
|
20240903,183500,3588012700,13760,13760,13760,13760,0
|
|
20240903,183400,3588012700,13760,13760,13760,13760,2025
|
|
20240903,183300,3588012700,13760,13760,13760,13760,0
|
|
20240903,183200,3588012700,13760,13760,13760,13760,0
|
|
20240903,183100,3588012700,13760,13760,13760,13760,0
|
|
20240903,183000,3588012700,13760,13760,13760,13760,0
|
|
20240903,182900,3588012700,13760,13760,13760,13760,0
|
|
20240903,182800,3588012700,13760,13760,13760,13760,0
|
|
20240903,182700,3588012700,13760,13760,13760,13760,0
|
|
20240903,182600,3588012700,13760,13760,13760,13760,0
|
|
20240903,182500,3588012700,13760,13760,13760,13760,0
|
|
20240903,182400,3588012700,13760,13760,13760,13760,0
|
|
20240903,182300,3588012700,13760,13760,13760,13760,0
|
|
20240903,182200,3588012700,13760,13760,13760,13760,0
|
|
20240903,182100,3588012700,13760,13760,13760,13760,0
|
|
20240903,182000,3588012700,13760,13760,13760,13760,0
|
|
20240903,181900,3588012700,13760,13760,13760,13760,0
|
|
20240903,181800,3588012700,13760,13760,13760,13760,0
|
|
20240903,181700,3588012700,13760,13760,13760,13760,0
|
|
20240903,181600,3588012700,13760,13760,13760,13760,0
|
|
20240903,181500,3588012700,13760,13760,13760,13760,0
|
|
20240903,181400,3588012700,13760,13760,13760,13760,0
|
|
20240903,181300,3588012700,13760,13760,13760,13760,0
|
|
20240903,181200,3588012700,13760,13760,13760,13760,0
|
|
20240903,181100,3588012700,13760,13760,13760,13760,0
|
|
20240903,181000,3588012700,13760,13760,13760,13760,0
|
|
20240903,180900,3588012700,13760,13760,13760,13760,0
|
|
20240903,180800,3588012700,13760,13760,13760,13760,0
|
|
20240903,180700,3588012700,13760,13760,13760,13760,0
|
|
20240903,180600,3588012700,13760,13760,13760,13760,0
|
|
20240903,180500,3588012700,13760,13760,13760,13760,0
|
|
20240903,180400,3588012700,13760,13760,13760,13760,2025
|
|
20240903,180300,3588012700,13760,13760,13760,13760,0
|
|
20240903,180200,3588012700,13760,13760,13760,13760,0
|
|
20240903,180100,3588012700,13760,13760,13760,13760,0
|
|
20240903,180000,3588012700,13760,13760,13760,13760,0
|
|
20240903,175900,3588012700,13760,13760,13760,13760,0
|
|
20240903,175800,3588012700,13760,13760,13760,13760,0
|
|
20240903,175700,3588012700,13760,13760,13760,13760,0
|
|
20240903,175600,3588012700,13760,13760,13760,13760,0
|
|
20240903,175500,3588012700,13760,13760,13760,13760,0
|
|
20240903,175400,3588012700,13760,13760,13760,13760,0
|
|
20240903,175300,3588012700,13760,13760,13760,13760,0
|
|
20240903,175200,3588012700,13760,13760,13760,13760,0
|
|
20240903,175100,3588012700,13760,13760,13760,13760,0
|
|
20240903,175000,3588012700,13760,13760,13760,13760,0
|
|
20240903,174900,3588012700,13760,13760,13760,13760,0
|
|
20240903,174800,3588012700,13760,13760,13760,13760,0
|
|
20240903,174700,3588012700,13760,13760,13760,13760,0
|
|
20240903,174600,3588012700,13760,13760,13760,13760,0
|
|
20240903,174500,3588012700,13760,13760,13760,13760,0
|
|
20240903,174400,3588012700,13760,13760,13760,13760,0
|
|
20240903,174300,3588012700,13760,13760,13760,13760,0
|
|
20240903,174200,3588012700,13760,13760,13760,13760,0
|
|
20240903,174100,3588012700,13760,13760,13760,13760,0
|
|
20240903,174000,3588012700,13760,13760,13760,13760,0
|
|
20240903,173900,3588012700,13760,13760,13760,13760,0
|
|
20240903,173800,3588012700,13760,13760,13760,13760,0
|
|
20240903,173700,3588012700,13760,13760,13760,13760,0
|
|
20240903,173600,3588012700,13760,13760,13760,13760,0
|
|
20240903,173500,3588012700,13760,13760,13760,13760,0
|
|
20240903,173400,3588012700,13760,13760,13760,13760,2025
|
|
20240903,173300,3588012700,13760,13760,13760,13760,0
|
|
20240903,173200,3588012700,13760,13760,13760,13760,0
|
|
20240903,173100,3588012700,13760,13760,13760,13760,0
|
|
20240903,173000,3588012700,13760,13760,13760,13760,0
|
|
20240903,172900,3588012700,13760,13760,13760,13760,0
|
|
20240903,172800,3588012700,13760,13760,13760,13760,0
|
|
20240903,172700,3588012700,13760,13760,13760,13760,0
|
|
20240903,172600,3588012700,13760,13760,13760,13760,0
|
|
20240903,172500,3588012700,13760,13760,13760,13760,0
|
|
20240903,172400,3588012700,13760,13760,13760,13760,0
|
|
20240903,172300,3588012700,13760,13760,13760,13760,0
|
|
20240903,172200,3588012700,13760,13760,13760,13760,0
|
|
20240903,172100,3588012700,13760,13760,13760,13760,0
|
|
20240903,172000,3588012700,13760,13760,13760,13760,0
|
|
20240903,171900,3588012700,13760,13760,13760,13760,0
|
|
20240903,171800,3588012700,13760,13760,13760,13760,0
|
|
20240903,171700,3588012700,13760,13760,13760,13760,0
|
|
20240903,171600,3588012700,13760,13760,13760,13760,0
|
|
20240903,171500,3588012700,13760,13760,13760,13760,0
|
|
20240903,171400,3588012700,13760,13760,13760,13760,0
|
|
20240903,171300,3588012700,13760,13760,13760,13760,0
|
|
20240903,171200,3588012700,13760,13760,13760,13760,0
|
|
20240903,171100,3588012700,13760,13760,13760,13760,0
|
|
20240903,171000,3588012700,13760,13760,13760,13760,0
|
|
20240903,170900,3588012700,13760,13760,13760,13760,0
|
|
20240903,170800,3588012700,13760,13760,13760,13760,0
|
|
20240903,170700,3588012700,13760,13760,13760,13760,0
|
|
20240903,170600,3588012700,13760,13760,13760,13760,0
|
|
20240903,170500,3588012700,13760,13760,13760,13760,0
|
|
20240903,170400,3588012700,13760,13760,13760,13760,2025
|
|
20240903,170300,3588012700,13760,13760,13760,13760,0
|
|
20240903,170200,3588012700,13760,13760,13760,13760,0
|
|
20240903,170100,3588012700,13760,13760,13760,13760,0
|
|
20240903,170000,3588012700,13760,13760,13760,13760,0
|
|
20240903,165900,3588012700,13760,13760,13760,13760,0
|
|
20240903,165800,3588012700,13760,13760,13760,13760,0
|
|
20240903,165700,3588012700,13760,13760,13760,13760,0
|
|
20240903,165600,3588012700,13760,13760,13760,13760,0
|
|
20240903,165500,3588012700,13760,13760,13760,13760,0
|
|
20240903,165400,3588012700,13760,13760,13760,13760,0
|
|
20240903,165300,3588012700,13760,13760,13760,13760,0
|
|
20240903,165200,3588012700,13760,13760,13760,13760,0
|
|
20240903,165100,3588012700,13760,13760,13760,13760,0
|
|
20240903,165000,3588012700,13760,13760,13760,13760,0
|
|
20240903,164900,3588012700,13760,13760,13760,13760,0
|
|
20240903,164800,3588012700,13760,13760,13760,13760,0
|
|
20240903,164700,3588012700,13760,13760,13760,13760,0
|
|
20240903,164600,3588012700,13760,13760,13760,13760,0
|
|
20240903,164500,3588012700,13760,13760,13760,13760,0
|
|
20240903,164400,3588012700,13760,13760,13760,13760,0
|
|
20240903,164300,3588012700,13760,13760,13760,13760,0
|
|
20240903,164200,3588012700,13760,13760,13760,13760,0
|
|
20240903,164100,3588012700,13760,13760,13760,13760,0
|
|
20240903,164000,3588012700,13760,13760,13760,13760,0
|
|
20240903,163900,3588012700,13760,13760,13760,13760,0
|
|
20240903,163800,3588012700,13760,13760,13760,13760,0
|
|
20240903,163700,3588012700,13760,13760,13760,13760,0
|
|
20240903,163600,3588012700,13760,13760,13760,13760,0
|
|
20240903,163500,3588012700,13760,13760,13760,13760,0
|
|
20240903,163400,3588012700,13760,13760,13760,13760,2025
|
|
20240903,163300,3588012700,13760,13760,13760,13760,0
|
|
20240903,163200,3588012700,13760,13760,13760,13760,0
|
|
20240903,163100,3588012700,13760,13760,13760,13760,0
|
|
20240903,163000,3588012700,13760,13760,13760,13760,0
|
|
20240903,162900,3588012700,13760,13760,13760,13760,0
|
|
20240903,162800,3588012700,13760,13760,13760,13760,0
|
|
20240903,162700,3588012700,13760,13760,13760,13760,0
|
|
20240903,162600,3588012700,13760,13760,13760,13760,0
|
|
20240903,162500,3588012700,13760,13760,13760,13760,0
|
|
20240903,162400,3588012700,13760,13760,13760,13760,0
|
|
20240903,162300,3588012700,13760,13760,13760,13760,0
|
|
20240903,162200,3588012700,13760,13760,13760,13760,0
|
|
20240903,162100,3588012700,13760,13760,13760,13760,0
|
|
20240903,162000,3588012700,13760,13760,13760,13760,0
|
|
20240903,161900,3588012700,13760,13760,13760,13760,0
|
|
20240903,161800,3588012700,13760,13760,13760,13760,0
|
|
20240903,161700,3588012700,13760,13760,13760,13760,0
|
|
20240903,161600,3588012700,13760,13760,13760,13760,0
|
|
20240903,161500,3588012700,13760,13760,13760,13760,0
|
|
20240903,161400,3588012700,13760,13760,13760,13760,0
|
|
20240903,161300,3588012700,13760,13760,13760,13760,0
|
|
20240903,161200,3588012700,13760,13760,13760,13760,0
|
|
20240903,161100,3588012700,13760,13760,13760,13760,0
|
|
20240903,161000,3588012700,13760,13760,13760,13760,0
|
|
20240903,160900,3588012700,13760,13760,13760,13760,0
|
|
20240903,160800,3588012700,13760,13760,13760,13760,0
|
|
20240903,160700,3588012700,13760,13760,13760,13760,0
|
|
20240903,160600,3588012700,13760,13760,13760,13760,0
|
|
20240903,160500,3588012700,13760,13760,13760,13760,0
|
|
20240903,160400,3588012700,13760,13760,13760,13760,2025
|
|
20240903,160300,3588012700,13760,13760,13760,13760,0
|
|
20240903,160200,3588012700,13760,13760,13760,13760,0
|
|
20240903,160100,3588012700,13760,13760,13760,13760,0
|
|
20240903,160000,3588012700,13760,13760,13760,13760,0
|
|
20240903,155900,3588012700,13760,13760,13760,13760,0
|
|
20240903,155800,3588012700,13760,13760,13760,13760,0
|
|
20240903,155700,3588012700,13760,13760,13760,13760,0
|
|
20240903,155600,3588012700,13760,13760,13760,13760,0
|
|
20240903,155500,3588012700,13760,13760,13760,13760,0
|
|
20240903,155400,3588012700,13760,13760,13760,13760,0
|
|
20240903,155300,3588012700,13760,13760,13760,13760,0
|
|
20240903,155200,3588012700,13760,13760,13760,13760,0
|
|
20240903,155100,3588012700,13760,13760,13760,13760,0
|
|
20240903,155000,3588012700,13760,13760,13760,13760,0
|
|
20240903,154900,3588012700,13760,13760,13760,13760,0
|
|
20240903,154800,3588012700,13760,13760,13760,13760,0
|
|
20240903,154700,3588012700,13760,13760,13760,13760,0
|
|
20240903,154600,3588012700,13760,13760,13760,13760,0
|
|
20240903,154500,3588012700,13760,13760,13760,13760,0
|
|
20240903,154400,3588012700,13760,13760,13760,13760,0
|
|
20240903,154300,3588012700,13760,13760,13760,13760,0
|
|
20240903,154200,3588012700,13760,13760,13760,13760,0
|
|
20240903,154100,3588012700,13760,13760,13760,13760,0
|
|
20240903,154000,3588012700,13760,13760,13760,13760,0
|
|
20240903,153900,3588012700,13760,13760,13760,13760,0
|
|
20240903,153800,3588012700,13760,13760,13760,13760,0
|
|
20240903,153700,3588012700,13760,13760,13760,13760,0
|
|
20240903,153600,3588012700,13760,13760,13760,13760,0
|
|
20240903,153500,3588012700,13760,13760,13760,13760,0
|
|
20240903,153400,3588012700,13760,13760,13760,13760,2025
|
|
20240903,153300,3588012700,13760,13760,13760,13760,0
|
|
20240903,153200,3588012700,13760,13760,13760,13760,0
|
|
20240903,153100,3588012700,13760,13760,13760,13760,0
|
|
20240903,153000,3588012700,13760,13760,13760,13760,2025
|
|
20240903,152900,3560148700,13770,13770,13770,13770,0
|
|
20240903,152800,3560148700,13770,13770,13770,13770,0
|
|
20240903,152700,3560148700,13770,13770,13770,13770,0
|
|
20240903,152600,3560148700,13770,13770,13770,13770,0
|
|
20240903,152500,3560148700,13770,13770,13770,13770,0
|
|
20240903,152400,3560148700,13770,13770,13770,13770,0
|
|
20240903,152300,3560148700,13770,13770,13770,13770,0
|
|
20240903,152200,3560148700,13770,13770,13770,13770,0
|
|
20240903,152100,3560148700,13770,13770,13770,13770,0
|
|
20240903,152000,3560148700,13770,13770,13770,13770,0
|
|
20240903,151900,3560148700,13770,13760,13790,13750,608
|
|
20240903,151800,3551775830,13780,13770,13790,13760,924
|
|
20240903,151700,3539056870,13770,13800,13800,13750,2881
|
|
20240903,151600,3499348740,13790,13800,13800,13790,744
|
|
20240903,151500,3489083590,13800,13810,13810,13800,1145
|
|
20240903,151400,3473279790,13810,13820,13820,13800,1078
|
|
20240903,151300,3458390500,13820,13820,13840,13810,872
|
|
20240903,151200,3446341750,13810,13840,13840,13810,1277
|
|
20240903,151100,3428700390,13840,13870,13870,13840,1255
|
|
20240903,151000,3411316140,13860,13860,13860,13860,111
|
|
20240903,150900,3409777680,13860,13880,13880,13860,526
|
|
20240903,150800,3402477810,13880,13880,13890,13880,476
|
|
20240903,150700,3395867920,13880,13860,13880,13860,502
|
|
20240903,150600,3388906920,13850,13850,13850,13850,124
|
|
20240903,150500,3387189520,13850,13850,13850,13820,1292
|
|
20240903,150400,3369316450,13860,13830,13860,13830,331
|
|
20240903,150300,3364731390,13820,13830,13830,13820,387
|
|
20240903,150200,3359381490,13820,13820,13820,13820,354
|
|
20240903,150100,3354489210,13820,13830,13850,13820,564
|
|
20240903,150000,3346681210,13820,13830,13840,13820,244
|
|
20240903,145900,3343306570,13830,13840,13840,13830,265
|
|
20240903,145800,3339639210,13840,13890,13890,13840,263
|
|
20240903,145700,3335987240,13880,13870,13880,13850,3447
|
|
20240903,145600,3288181050,13870,13880,13900,13870,2185
|
|
20240903,145500,3257818070,13850,13830,13850,13820,1372
|
|
20240903,145400,3238824480,13830,13840,13840,13810,382
|
|
20240903,145300,3233538810,13820,13830,13830,13820,1938
|
|
20240903,145200,3206753970,13820,13820,13820,13820,24
|
|
20240903,145100,3206422290,13820,13840,13840,13820,456
|
|
20240903,145000,3200116910,13830,13870,13870,13830,1201
|
|
20240903,144900,3183501430,13900,13870,13900,13870,332
|
|
20240903,144800,3178890040,13890,13880,13890,13880,631
|
|
20240903,144700,3170130910,13880,13830,13880,13830,225
|
|
20240903,144600,3167014830,13830,13780,13830,13780,415
|
|
20240903,144500,3161285070,13780,13800,13840,13780,269
|
|
20240903,144400,3157565330,13810,13790,13830,13790,347
|
|
20240903,144300,3152770620,13780,13780,13780,13780,180
|
|
20240903,144200,3150290220,13780,13790,13790,13770,364
|
|
20240903,144100,3145273500,13790,13820,13820,13770,343
|
|
20240903,144000,3140537110,13830,13820,13830,13820,286
|
|
20240903,143900,3136582980,13840,13840,13840,13830,212
|
|
20240903,143800,3133650770,13850,13900,13900,13840,549
|
|
20240903,143700,3126035610,13900,13810,13900,13810,1881
|
|
20240903,143600,3099933740,13760,13780,13810,13760,1234
|
|
20240903,143500,3082913760,13770,13790,13800,13760,1121
|
|
20240903,143400,3067474990,13790,13800,13800,13790,442
|
|
20240903,143300,3061376630,13800,13890,13890,13790,912
|
|
20240903,143200,3048782610,13890,13820,13890,13820,372
|
|
20240903,143100,3043638130,13810,13800,13810,13800,88
|
|
20240903,143000,3042423580,13800,13900,13900,13800,3799
|
|
20240903,142900,2989710380,13900,13910,13910,13900,4392
|
|
20240903,142800,2928660510,13910,13910,13910,13910,93
|
|
20240903,142700,2927366880,13910,13920,13920,13900,509
|
|
20240903,142600,2920284630,13920,13900,13920,13900,78
|
|
20240903,142500,2919199580,13900,13910,13910,13900,403
|
|
20240903,142400,2913597870,13900,13900,13910,13900,733
|
|
20240903,142300,2903408700,13890,13930,13930,13890,1658
|
|
20240903,142200,2880334780,13930,13900,13950,13900,1833
|
|
20240903,142100,2854807290,13900,13920,13920,13900,683
|
|
20240903,142000,2845301050,13910,13900,13920,13890,2128
|
|
20240903,141900,2815710600,13900,13860,13900,13860,1431
|
|
20240903,141800,2795842980,13860,13820,13860,13820,870
|
|
20240903,141700,2783807010,13810,13810,13820,13790,360
|
|
20240903,141600,2778834640,13790,13790,13820,13790,1002
|
|
20240903,141500,2765005540,13780,13780,13790,13770,362
|
|
20240903,141400,2760016890,13780,13760,13780,13760,280
|
|
20240903,141300,2756160550,13750,13750,13760,13750,1637
|
|
20240903,141200,2733651500,13710,13720,13740,13710,1102
|
|
20240903,141100,2718529800,13710,13710,13720,13710,69
|
|
20240903,141000,2717583220,13710,13710,13710,13710,266
|
|
20240903,140900,2713936360,13740,13710,13740,13710,686
|
|
20240903,140800,2704530850,13710,13710,13710,13710,122
|
|
20240903,140700,2702858230,13710,13710,13710,13710,47
|
|
20240903,140600,2702213860,13700,13700,13700,13700,70
|
|
20240903,140500,2701254860,13710,13710,13710,13700,510
|
|
20240903,140400,2694266750,13710,13700,13710,13700,186
|
|
20240903,140300,2691718200,13740,13740,13740,13740,112
|
|
20240903,140200,2690179320,13740,13700,13740,13690,335
|
|
20240903,140100,2685590430,13700,13700,13700,13670,98
|
|
20240903,140000,2684250710,13650,13630,13670,13630,343
|
|
20240903,135900,2679567420,13610,13610,13610,13610,23
|
|
20240903,135800,2679254390,13640,13610,13640,13600,415
|
|
20240903,135700,2673604390,13610,13600,13610,13600,126
|
|
20240903,135600,2671890340,13600,13600,13600,13600,43
|
|
20240903,135500,2671305540,13600,13600,13600,13600,49
|
|
20240903,135400,2670639140,13600,13590,13600,13590,55
|
|
20240903,135300,2669891150,13590,13600,13600,13590,302
|
|
20240903,135200,2665783960,13600,13600,13600,13600,0
|
|
20240903,135100,2665783960,13600,13610,13610,13600,168
|
|
20240903,135000,2663498160,13590,13590,13590,13590,272
|
|
20240903,134900,2659801680,13590,13590,13590,13590,50
|
|
20240903,134800,2659122180,13590,13600,13600,13590,83
|
|
20240903,134700,2657993660,13590,13600,13600,13590,374
|
|
20240903,134600,2652908290,13600,13610,13610,13600,37
|
|
20240903,134500,2652404990,13600,13600,13600,13600,104
|
|
20240903,134400,2650990590,13590,13560,13590,13550,365
|
|
20240903,134300,2646042450,13560,13660,13700,13560,731
|
|
20240903,134200,2636086710,13660,13700,13700,13660,45
|
|
20240903,134100,2635471010,13640,13650,13650,13640,156
|
|
20240903,134000,2633341850,13640,13640,13640,13640,1
|
|
20240903,133900,2633328210,13640,13700,13700,13640,25
|
|
20240903,133800,2632987150,13640,13690,13690,13640,86
|
|
20240903,133700,2631812910,13690,13690,13690,13640,76
|
|
20240903,133600,2630772520,13610,13610,13610,13610,116
|
|
20240903,133500,2629193760,13610,13680,13680,13610,140
|
|
20240903,133400,2627280240,13680,13600,13680,13600,684
|
|
20240903,133300,2617958950,13590,13590,13600,13590,40
|
|
20240903,133200,2617415200,13590,13590,13590,13580,325
|
|
20240903,133100,2612998690,13570,13610,13610,13570,1572
|
|
20240903,133000,2591657580,13620,13610,13620,13610,182
|
|
20240903,132900,2589178980,13610,13610,13610,13610,53
|
|
20240903,132800,2588457650,13610,13620,13620,13610,397
|
|
20240903,132700,2583052150,13620,13620,13620,13610,75
|
|
20240903,132600,2582030750,13620,13620,13620,13610,31
|
|
20240903,132500,2581608590,13620,13610,13620,13600,6114
|
|
20240903,132400,2498355750,13610,13620,13620,13610,666
|
|
20240903,132300,2489287280,13620,13660,13660,13620,781
|
|
20240903,132200,2478638770,13660,13650,13660,13650,344
|
|
20240903,132100,2473943030,13650,13680,13680,13640,622
|
|
20240903,132000,2465448770,13680,13660,13680,13660,257
|
|
20240903,131900,2461937010,13660,13670,13670,13660,259
|
|
20240903,131800,2458398480,13670,13690,13690,13670,305
|
|
20240903,131700,2454228260,13690,13690,13690,13690,74
|
|
20240903,131600,2453215200,13690,13690,13690,13690,185
|
|
20240903,131500,2450682550,13690,13700,13700,13680,361
|
|
20240903,131400,2445740910,13700,13700,13700,13700,58
|
|
20240903,131300,2444946310,13700,13670,13700,13670,39
|
|
20240903,131200,2444412280,13660,13660,13660,13660,0
|
|
20240903,131100,2444412280,13660,13680,13680,13660,657
|
|
20240903,131000,2435436700,13650,13710,13720,13650,1855
|
|
20240903,130900,2410066900,13720,13750,13750,13700,1784
|
|
20240903,130800,2385600490,13740,13780,13780,13740,776
|
|
20240903,130700,2374920450,13780,13800,13810,13780,298
|
|
20240903,130600,2370810600,13800,13800,13800,13800,0
|
|
20240903,130500,2370810600,13800,13800,13810,13800,169
|
|
20240903,130400,2368478380,13800,13870,13870,13800,630
|
|
20240903,130300,2359765830,13880,13880,13880,13880,28
|
|
20240903,130200,2359377190,13880,13890,13890,13870,215
|
|
20240903,130100,2356393750,13890,13860,13890,13860,367
|
|
20240903,130000,2351306510,13850,13890,13890,13850,547
|
|
20240903,125900,2343728670,13870,13880,13890,13870,269
|
|
20240903,125800,2339995900,13880,13870,13880,13870,92
|
|
20240903,125700,2338719050,13870,13870,13870,13860,33
|
|
20240903,125600,2338261440,13860,13850,13870,13850,339
|
|
20240903,125500,2333564120,13850,13850,13850,13840,225
|
|
20240903,125400,2330448440,13850,13830,13850,13830,80
|
|
20240903,125300,2329340950,13810,13810,13810,13810,39
|
|
20240903,125200,2328802360,13810,13820,13820,13810,359
|
|
20240903,125100,2323844330,13820,13830,13830,13810,83
|
|
20240903,125000,2322697160,13840,13840,13840,13840,132
|
|
20240903,124900,2320870280,13840,13840,13840,13840,56
|
|
20240903,124800,2320095240,13830,13830,13830,13830,76
|
|
20240903,124700,2319044160,13820,13820,13820,13820,79
|
|
20240903,124600,2317952380,13820,13830,13830,13820,136
|
|
20240903,124500,2316071600,13830,13850,13850,13830,157
|
|
20240903,124400,2313897350,13850,13850,13850,13850,25
|
|
20240903,124300,2313551100,13850,13850,13850,13850,43
|
|
20240903,124200,2312955550,13850,13850,13850,13850,400
|
|
20240903,124100,2307415550,13850,13850,13850,13850,108
|
|
20240903,124000,2305919750,13850,13860,13860,13850,320
|
|
20240903,123900,2301486840,13860,13860,13860,13860,8
|
|
20240903,123800,2301375960,13860,13860,13860,13860,163
|
|
20240903,123700,2299116780,13870,13860,13870,13860,89
|
|
20240903,123600,2297882850,13860,13890,13890,13860,223
|
|
20240903,123500,2294790730,13880,13920,13930,13880,520
|
|
20240903,123400,2287561600,13920,13920,13920,13900,832
|
|
20240903,123300,2275992550,13920,13910,13920,13910,611
|
|
20240903,123200,2267489230,13910,13910,13910,13900,119
|
|
20240903,123100,2265834250,13910,13880,13910,13870,800
|
|
20240903,123000,2254717460,13880,13860,13880,13860,26
|
|
20240903,122900,2254356600,13880,13880,13880,13880,10
|
|
20240903,122800,2254217800,13880,13880,13880,13880,24
|
|
20240903,122700,2253884680,13880,13860,13880,13860,224
|
|
20240903,122600,2250777310,13860,13840,13860,13840,672
|
|
20240903,122500,2241469390,13790,13790,13790,13790,60
|
|
20240903,122400,2240641990,13780,13780,13780,13780,100
|
|
20240903,122300,2239263990,13770,13770,13770,13770,86
|
|
20240903,122200,2238079770,13770,13830,13830,13770,891
|
|
20240903,122100,2225784070,13850,13840,13850,13840,76
|
|
20240903,122000,2224731580,13850,13800,13850,13800,25
|
|
20240903,121900,2224386530,13800,13860,13860,13800,190
|
|
20240903,121800,2221762670,13860,13860,13860,13860,54
|
|
20240903,121700,2221014230,13860,13750,13860,13750,141
|
|
20240903,121600,2219073500,13740,13730,13740,13730,130
|
|
20240903,121500,2217288360,13730,13730,13730,13730,10
|
|
20240903,121400,2217151060,13720,13720,13720,13720,4
|
|
20240903,121300,2217096180,13710,13710,13710,13700,110
|
|
20240903,121200,2215588270,13710,13710,13710,13710,0
|
|
20240903,121100,2215588270,13710,13710,13710,13700,347
|
|
20240903,121000,2210833850,13710,13700,13710,13700,520
|
|
20240903,120900,2203709370,13700,13760,13760,13700,1678
|
|
20240903,120800,2180668460,13760,13770,13770,13760,26
|
|
20240903,120700,2180310450,13770,13770,13770,13750,307
|
|
20240903,120600,2176085420,13760,13770,13770,13760,165
|
|
20240903,120500,2173813910,13770,13780,13780,13770,232
|
|
20240903,120400,2170618930,13780,13800,13800,13770,1362
|
|
20240903,120300,2151837380,13800,13840,13840,13800,545
|
|
20240903,120200,2144310310,13840,13840,13840,13840,2
|
|
20240903,120100,2144282630,13840,13850,13850,13840,81
|
|
20240903,120000,2143161390,13850,13840,13850,13840,204
|
|
20240903,115900,2140336990,13840,13840,13840,13840,246
|
|
20240903,115800,2136932350,13840,13840,13860,13840,216
|
|
20240903,115700,2133941750,13850,13860,13860,13850,162
|
|
20240903,115600,2131697220,13850,13850,13850,13850,10
|
|
20240903,115500,2131558720,13850,13840,13850,13840,242
|
|
20240903,115400,2128208030,13860,13850,13860,13850,137
|
|
20240903,115300,2126309930,13840,13840,13840,13840,249
|
|
20240903,115200,2122863770,13840,13840,13840,13840,27
|
|
20240903,115100,2122490090,13840,13820,13840,13820,770
|
|
20240903,115000,2111837330,13800,13810,13810,13800,122
|
|
20240903,114900,2110152570,13800,13800,13800,13800,17
|
|
20240903,114800,2109917970,13800,13800,13800,13800,100
|
|
20240903,114700,2108537970,13810,13810,13810,13810,79
|
|
20240903,114600,2107446980,13810,13810,13810,13810,129
|
|
20240903,114500,2105665490,13800,13810,13810,13800,191
|
|
20240903,114400,2103029060,13800,13800,13800,13800,28
|
|
20240903,114300,2102642660,13790,13790,13790,13790,90
|
|
20240903,114200,2101401560,13790,13830,13830,13790,54
|
|
20240903,114100,2100656860,13780,13820,13820,13780,413
|
|
20240903,114000,2094956830,13820,13830,13840,13820,227
|
|
20240903,113900,2091817900,13830,13810,13830,13810,119
|
|
20240903,113800,2090174470,13810,13780,13810,13780,48
|
|
20240903,113700,2089512970,13810,13770,13810,13770,49
|
|
20240903,113600,2088837240,13810,13800,13810,13780,382
|
|
20240903,113500,2083571490,13800,13810,13810,13800,451
|
|
20240903,113400,2077344390,13840,13840,13840,13840,42
|
|
20240903,113300,2076763110,13840,13820,13840,13820,352
|
|
20240903,113200,2071891910,13820,13820,13840,13820,409
|
|
20240903,113100,2066239350,13840,13810,13840,13790,156
|
|
20240903,113000,2064085510,13810,13810,13820,13810,283
|
|
20240903,112900,2060177260,13810,13810,13810,13790,124
|
|
20240903,112800,2058466700,13810,13810,13810,13810,31
|
|
20240903,112700,2058038590,13840,13820,13840,13820,83
|
|
20240903,112600,2056891010,13820,13790,13820,13790,111
|
|
20240903,112500,2055358580,13810,13820,13820,13790,24
|
|
20240903,112400,2055027490,13780,13800,13820,13780,98
|
|
20240903,112300,2053675180,13790,13790,13790,13790,48
|
|
20240903,112200,2053013260,13770,13800,13800,13770,204
|
|
20240903,112100,2050200360,13800,13800,13800,13800,0
|
|
20240903,112000,2050200360,13800,13790,13800,13760,313
|
|
20240903,111900,2045888790,13840,13800,13840,13760,202
|
|
20240903,111800,2043104210,13800,13830,13840,13800,200
|
|
20240903,111700,2040342610,13830,13800,13830,13780,91
|
|
20240903,111600,2039087320,13830,13850,13850,13780,317
|
|
20240903,111500,2034709140,13860,13860,13860,13850,110
|
|
20240903,111400,2033185010,13900,13880,13900,13880,612
|
|
20240903,111300,2024679860,13880,13860,13880,13860,157
|
|
20240903,111200,2022503740,13850,13840,13860,13830,35
|
|
20240903,111100,2022019240,13840,13820,13840,13820,391
|
|
20240903,111000,2016612170,13820,13770,13820,13770,138
|
|
20240903,110900,2014707830,13800,13800,13800,13800,27
|
|
20240903,110800,2014335230,13770,13800,13800,13770,82
|
|
20240903,110700,2013205220,13760,13800,13800,13760,40
|
|
20240903,110600,2012653260,13750,13840,13840,13750,1488
|
|
20240903,110500,1992107510,13840,13850,13850,13840,82
|
|
20240903,110400,1990971900,13850,13840,13850,13840,88
|
|
20240903,110300,1989753270,13840,13870,13880,13840,267
|
|
20240903,110200,1986057140,13880,13840,13880,13840,111
|
|
20240903,110100,1984520860,13840,13860,13860,13840,233
|
|
20240903,110000,1981293510,13870,13890,13890,13870,88
|
|
20240903,105900,1980072510,13900,13860,13900,13860,32
|
|
20240903,105800,1979628040,13900,13870,13900,13860,126
|
|
20240903,105700,1977878920,13910,13920,13920,13840,668
|
|
20240903,105600,1968622160,13920,13920,13920,13860,179
|
|
20240903,105500,1966133300,13930,13960,13970,13870,617
|
|
20240903,105400,1957559410,13970,13970,13970,13850,540
|
|
20240903,105300,1950020700,13970,13860,13970,13820,3278
|
|
20240903,105200,1904517150,13940,13920,14100,13850,9750
|
|
20240903,105100,1768337260,13930,13880,13930,13880,3573
|
|
20240903,105000,1718643820,13880,13880,13880,13850,475
|
|
20240903,104900,1712050850,13880,13890,13890,13880,42
|
|
20240903,104800,1711467720,13890,13890,13900,13890,591
|
|
20240903,104700,1703256740,13890,13840,13890,13840,302
|
|
20240903,104600,1699063840,13880,13880,13880,13880,43
|
|
20240903,104500,1698467000,13830,13890,13890,13830,949
|
|
20240903,104400,1685324820,13880,13900,13900,13880,556
|
|
20240903,104300,1677602490,13900,13870,13900,13870,1623
|
|
20240903,104200,1655069960,13870,13850,13870,13850,539
|
|
20240903,104100,1647599730,13850,13830,13850,13820,720
|
|
20240903,104000,1637646270,13840,13840,13850,13830,495
|
|
20240903,103900,1630794970,13840,13820,13850,13820,1185
|
|
20240903,103800,1614390550,13820,13820,13820,13810,118
|
|
20240903,103700,1612759830,13820,13760,13840,13760,1210
|
|
20240903,103600,1596070770,13770,13720,13770,13710,1456
|
|
20240903,103500,1576036200,13710,13720,13720,13710,146
|
|
20240903,103400,1574034180,13720,13730,13730,13710,78
|
|
20240903,103300,1572963850,13730,13730,13730,13730,173
|
|
20240903,103200,1570588560,13730,13730,13730,13730,206
|
|
20240903,103100,1567760180,13730,13740,13750,13730,109
|
|
20240903,103000,1566262160,13740,13750,13750,13730,71
|
|
20240903,102900,1565286710,13750,13730,13750,13730,154
|
|
20240903,102800,1563169610,13730,13740,13740,13730,206
|
|
20240903,102700,1560340270,13740,13760,13760,13740,196
|
|
20240903,102600,1557645430,13710,13710,13710,13710,20
|
|
20240903,102500,1557371230,13700,13700,13700,13700,40
|
|
20240903,102400,1556823230,13700,13700,13700,13700,30
|
|
20240903,102300,1556412230,13690,13690,13690,13690,0
|
|
20240903,102200,1556412230,13690,13690,13700,13680,372
|
|
20240903,102100,1551318480,13690,13700,13700,13690,291
|
|
20240903,102000,1547331830,13700,13700,13710,13700,529
|
|
20240903,101900,1540083960,13700,13750,13750,13700,805
|
|
20240903,101800,1529045660,13760,13760,13760,13760,105
|
|
20240903,101700,1527600860,13760,13780,13780,13760,31
|
|
20240903,101600,1527173700,13780,13790,13790,13750,43
|
|
20240903,101500,1526581180,13750,13760,13790,13750,987
|
|
20240903,101400,1512987950,13750,13770,13770,13750,654
|
|
20240903,101300,1503993020,13770,13800,13810,13770,1987
|
|
20240903,101200,1476602710,13800,13820,13830,13800,225
|
|
20240903,101100,1473493450,13820,13850,13850,13800,849
|
|
20240903,101000,1461735780,13850,13780,13880,13780,3577
|
|
20240903,100900,1412333100,13770,13760,13780,13760,495
|
|
20240903,100800,1405517060,13750,13730,13750,13720,713
|
|
20240903,100700,1395724710,13730,13730,13730,13730,94
|
|
20240903,100600,1394434090,13720,13690,13720,13690,148
|
|
20240903,100500,1392405640,13720,13720,13720,13720,42
|
|
20240903,100400,1391829400,13740,13740,13740,13720,145
|
|
20240903,100300,1389837960,13740,13740,13740,13740,146
|
|
20240903,100200,1387831920,13740,13700,13740,13700,1014
|
|
20240903,100100,1373910040,13700,13720,13720,13690,286
|
|
20240903,100000,1369990770,13720,13720,13720,13690,260
|
|
20240903,095900,1366425400,13720,13700,13720,13680,80
|
|
20240903,095800,1365329380,13700,13710,13720,13670,373
|
|
20240903,095700,1360216480,13710,13690,13710,13690,408
|
|
20240903,095600,1354626990,13690,13660,13700,13660,1213
|
|
20240903,095500,1338023180,13680,13640,13680,13640,173
|
|
20240903,095400,1335660950,13650,13630,13650,13630,358
|
|
20240903,095300,1330779860,13620,13580,13620,13560,512
|
|
20240903,095200,1323816220,13580,13560,13580,13560,281
|
|
20240903,095100,1320005040,13560,13530,13560,13530,35
|
|
20240903,095000,1319530750,13530,13510,13530,13510,203
|
|
20240903,094900,1316784270,13510,13510,13520,13510,842
|
|
20240903,094800,1305408840,13510,13510,13510,13510,281
|
|
20240903,094700,1301612530,13510,13510,13540,13500,393
|
|
20240903,094600,1296299590,13500,13510,13540,13500,2349
|
|
20240903,094500,1264581910,13510,13520,13540,13510,681
|
|
20240903,094400,1255369720,13500,13510,13510,13500,1177
|
|
20240903,094300,1239473080,13510,13510,13560,13500,227
|
|
20240903,094200,1236406630,13500,13550,13560,13500,6829
|
|
20240903,094100,1144143300,13560,13550,13570,13550,2020
|
|
20240903,094000,1116771870,13550,13550,13600,13550,515
|
|
20240903,093900,1109793430,13560,13560,13610,13550,110
|
|
20240903,093800,1108302630,13550,13590,13630,13550,624
|
|
20240903,093700,1099842600,13580,13620,13620,13550,312
|
|
20240903,093600,1095603820,13650,13650,13660,13650,515
|
|
20240903,093500,1088574050,13650,13650,13650,13620,24
|
|
20240903,093400,1088246570,13660,13630,13660,13630,224
|
|
20240903,093300,1085187020,13620,13580,13620,13580,37
|
|
20240903,093200,1084683270,13620,13590,13620,13590,66
|
|
20240903,093100,1083785590,13600,13580,13600,13540,2556
|
|
20240903,093000,1049121030,13590,13600,13600,13590,640
|
|
20240903,092900,1040421500,13610,13640,13640,13610,722
|
|
20240903,092800,1030584750,13640,13630,13640,13630,437
|
|
20240903,092700,1024626970,13630,13630,13630,13630,1371
|
|
20240903,092600,1005940240,13630,13630,13640,13620,585
|
|
20240903,092500,997967440,13620,13690,13690,13620,307
|
|
20240903,092400,993781510,13690,13610,13690,13610,92
|
|
20240903,092300,992527640,13610,13680,13680,13610,427
|
|
20240903,092200,986705870,13680,13700,13700,13680,748
|
|
20240903,092100,976468990,13700,13660,13700,13660,1142
|
|
20240903,092000,960831860,13600,13660,13660,13590,1316
|
|
20240903,091900,942909540,13660,13610,13660,13600,1485
|
|
20240903,091800,922711820,13610,13600,13640,13600,1044
|
|
20240903,091700,908504690,13660,13610,13660,13600,1050
|
|
20240903,091600,894210680,13680,13700,13710,13600,2875
|
|
20240903,091500,854900920,13700,13710,13720,13700,354
|
|
20240903,091400,850048740,13740,13710,13740,13710,236
|
|
20240903,091300,846812350,13770,13770,13790,13710,1256
|
|
20240903,091200,829557050,13770,13650,13800,13650,3921
|
|
20240903,091100,775699800,13650,13630,13650,13550,870
|
|
20240903,091000,763894150,13630,13610,13630,13550,445
|
|
20240903,090900,757835370,13540,13530,13550,13520,319
|
|
20240903,090800,753518220,13530,13570,13620,13530,727
|
|
20240903,090700,743667340,13570,13560,13610,13560,1665
|
|
20240903,090600,721048590,13550,13540,13640,13510,435
|
|
20240903,090500,715155510,13540,13500,13580,13490,1437
|
|
20240903,090400,695698720,13500,13690,13780,13490,11111
|
|
20240903,090300,544781370,13780,13640,13850,13640,3406
|
|
20240903,090200,498135480,13630,13790,13880,13630,7111
|
|
20240903,090100,400507940,13850,13800,13990,13710,16457
|
|
20240903,090000,172357860,13790,13760,13790,13620,12497
|