758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,213500,3039518810,13000,13000,13000,13000,2775
|
|
20240909,213400,3039518810,13000,13000,13000,13000,0
|
|
20240909,213300,3039518810,13000,13000,13000,13000,0
|
|
20240909,213200,3039518810,13000,13000,13000,13000,0
|
|
20240909,213100,3039518810,13000,13000,13000,13000,0
|
|
20240909,213000,3039518810,13000,13000,13000,13000,0
|
|
20240909,212900,3039518810,13000,13000,13000,13000,0
|
|
20240909,212800,3039518810,13000,13000,13000,13000,0
|
|
20240909,212700,3039518810,13000,13000,13000,13000,0
|
|
20240909,212600,3039518810,13000,13000,13000,13000,0
|
|
20240909,212500,3039518810,13000,13000,13000,13000,0
|
|
20240909,212400,3039518810,13000,13000,13000,13000,0
|
|
20240909,212300,3039518810,13000,13000,13000,13000,0
|
|
20240909,212200,3039518810,13000,13000,13000,13000,0
|
|
20240909,212100,3039518810,13000,13000,13000,13000,0
|
|
20240909,212000,3039518810,13000,13000,13000,13000,0
|
|
20240909,211900,3039518810,13000,13000,13000,13000,0
|
|
20240909,211800,3039518810,13000,13000,13000,13000,0
|
|
20240909,211700,3039518810,13000,13000,13000,13000,0
|
|
20240909,211600,3039518810,13000,13000,13000,13000,0
|
|
20240909,211500,3039518810,13000,13000,13000,13000,0
|
|
20240909,211400,3039518810,13000,13000,13000,13000,0
|
|
20240909,211300,3039518810,13000,13000,13000,13000,0
|
|
20240909,211200,3039518810,13000,13000,13000,13000,0
|
|
20240909,211100,3039518810,13000,13000,13000,13000,0
|
|
20240909,211000,3039518810,13000,13000,13000,13000,0
|
|
20240909,210900,3039518810,13000,13000,13000,13000,0
|
|
20240909,210800,3039518810,13000,13000,13000,13000,0
|
|
20240909,210700,3039518810,13000,13000,13000,13000,0
|
|
20240909,210600,3039518810,13000,13000,13000,13000,0
|
|
20240909,210500,3039518810,13000,13000,13000,13000,2775
|
|
20240909,210400,3039518810,13000,13000,13000,13000,0
|
|
20240909,210300,3039518810,13000,13000,13000,13000,0
|
|
20240909,210200,3039518810,13000,13000,13000,13000,0
|
|
20240909,210100,3039518810,13000,13000,13000,13000,0
|
|
20240909,210000,3039518810,13000,13000,13000,13000,0
|
|
20240909,205900,3039518810,13000,13000,13000,13000,0
|
|
20240909,205800,3039518810,13000,13000,13000,13000,0
|
|
20240909,205700,3039518810,13000,13000,13000,13000,0
|
|
20240909,205600,3039518810,13000,13000,13000,13000,0
|
|
20240909,205500,3039518810,13000,13000,13000,13000,0
|
|
20240909,205400,3039518810,13000,13000,13000,13000,0
|
|
20240909,205300,3039518810,13000,13000,13000,13000,0
|
|
20240909,205200,3039518810,13000,13000,13000,13000,0
|
|
20240909,205100,3039518810,13000,13000,13000,13000,0
|
|
20240909,205000,3039518810,13000,13000,13000,13000,0
|
|
20240909,204900,3039518810,13000,13000,13000,13000,0
|
|
20240909,204800,3039518810,13000,13000,13000,13000,0
|
|
20240909,204700,3039518810,13000,13000,13000,13000,0
|
|
20240909,204600,3039518810,13000,13000,13000,13000,0
|
|
20240909,204500,3039518810,13000,13000,13000,13000,0
|
|
20240909,204400,3039518810,13000,13000,13000,13000,0
|
|
20240909,204300,3039518810,13000,13000,13000,13000,0
|
|
20240909,204200,3039518810,13000,13000,13000,13000,0
|
|
20240909,204100,3039518810,13000,13000,13000,13000,0
|
|
20240909,204000,3039518810,13000,13000,13000,13000,0
|
|
20240909,203900,3039518810,13000,13000,13000,13000,0
|
|
20240909,203800,3039518810,13000,13000,13000,13000,0
|
|
20240909,203700,3039518810,13000,13000,13000,13000,0
|
|
20240909,203600,3039518810,13000,13000,13000,13000,0
|
|
20240909,203500,3039518810,13000,13000,13000,13000,2775
|
|
20240909,203400,3039518810,13000,13000,13000,13000,0
|
|
20240909,203300,3039518810,13000,13000,13000,13000,0
|
|
20240909,203200,3039518810,13000,13000,13000,13000,0
|
|
20240909,203100,3039518810,13000,13000,13000,13000,0
|
|
20240909,203000,3039518810,13000,13000,13000,13000,0
|
|
20240909,202900,3039518810,13000,13000,13000,13000,0
|
|
20240909,202800,3039518810,13000,13000,13000,13000,0
|
|
20240909,202700,3039518810,13000,13000,13000,13000,0
|
|
20240909,202600,3039518810,13000,13000,13000,13000,0
|
|
20240909,202500,3039518810,13000,13000,13000,13000,0
|
|
20240909,202400,3039518810,13000,13000,13000,13000,0
|
|
20240909,202300,3039518810,13000,13000,13000,13000,0
|
|
20240909,202200,3039518810,13000,13000,13000,13000,0
|
|
20240909,202100,3039518810,13000,13000,13000,13000,0
|
|
20240909,202000,3039518810,13000,13000,13000,13000,0
|
|
20240909,201900,3039518810,13000,13000,13000,13000,0
|
|
20240909,201800,3039518810,13000,13000,13000,13000,0
|
|
20240909,201700,3039518810,13000,13000,13000,13000,0
|
|
20240909,201600,3039518810,13000,13000,13000,13000,0
|
|
20240909,201500,3039518810,13000,13000,13000,13000,0
|
|
20240909,201400,3039518810,13000,13000,13000,13000,0
|
|
20240909,201300,3039518810,13000,13000,13000,13000,0
|
|
20240909,201200,3039518810,13000,13000,13000,13000,0
|
|
20240909,201100,3039518810,13000,13000,13000,13000,0
|
|
20240909,201000,3039518810,13000,13000,13000,13000,0
|
|
20240909,200900,3039518810,13000,13000,13000,13000,0
|
|
20240909,200800,3039518810,13000,13000,13000,13000,0
|
|
20240909,200700,3039518810,13000,13000,13000,13000,0
|
|
20240909,200600,3039518810,13000,13000,13000,13000,0
|
|
20240909,200500,3039518810,13000,13000,13000,13000,2775
|
|
20240909,200400,3039518810,13000,13000,13000,13000,0
|
|
20240909,200300,3039518810,13000,13000,13000,13000,0
|
|
20240909,200200,3039518810,13000,13000,13000,13000,0
|
|
20240909,200100,3039518810,13000,13000,13000,13000,0
|
|
20240909,200000,3039518810,13000,13000,13000,13000,0
|
|
20240909,195900,3039518810,13000,13000,13000,13000,0
|
|
20240909,195800,3039518810,13000,13000,13000,13000,0
|
|
20240909,195700,3039518810,13000,13000,13000,13000,0
|
|
20240909,195600,3039518810,13000,13000,13000,13000,0
|
|
20240909,195500,3039518810,13000,13000,13000,13000,0
|
|
20240909,195400,3039518810,13000,13000,13000,13000,0
|
|
20240909,195300,3039518810,13000,13000,13000,13000,0
|
|
20240909,195200,3039518810,13000,13000,13000,13000,0
|
|
20240909,195100,3039518810,13000,13000,13000,13000,0
|
|
20240909,195000,3039518810,13000,13000,13000,13000,0
|
|
20240909,194900,3039518810,13000,13000,13000,13000,0
|
|
20240909,194800,3039518810,13000,13000,13000,13000,0
|
|
20240909,194700,3039518810,13000,13000,13000,13000,0
|
|
20240909,194600,3039518810,13000,13000,13000,13000,0
|
|
20240909,194500,3039518810,13000,13000,13000,13000,0
|
|
20240909,194400,3039518810,13000,13000,13000,13000,0
|
|
20240909,194300,3039518810,13000,13000,13000,13000,0
|
|
20240909,194200,3039518810,13000,13000,13000,13000,0
|
|
20240909,194100,3039518810,13000,13000,13000,13000,0
|
|
20240909,194000,3039518810,13000,13000,13000,13000,0
|
|
20240909,193900,3039518810,13000,13000,13000,13000,0
|
|
20240909,193800,3039518810,13000,13000,13000,13000,0
|
|
20240909,193700,3039518810,13000,13000,13000,13000,0
|
|
20240909,193600,3039518810,13000,13000,13000,13000,0
|
|
20240909,193500,3039518810,13000,13000,13000,13000,2775
|
|
20240909,193400,3039518810,13000,13000,13000,13000,0
|
|
20240909,193300,3039518810,13000,13000,13000,13000,0
|
|
20240909,193200,3039518810,13000,13000,13000,13000,0
|
|
20240909,193100,3039518810,13000,13000,13000,13000,0
|
|
20240909,193000,3039518810,13000,13000,13000,13000,0
|
|
20240909,192900,3039518810,13000,13000,13000,13000,0
|
|
20240909,192800,3039518810,13000,13000,13000,13000,0
|
|
20240909,192700,3039518810,13000,13000,13000,13000,0
|
|
20240909,192600,3039518810,13000,13000,13000,13000,0
|
|
20240909,192500,3039518810,13000,13000,13000,13000,0
|
|
20240909,192400,3039518810,13000,13000,13000,13000,0
|
|
20240909,192300,3039518810,13000,13000,13000,13000,0
|
|
20240909,192200,3039518810,13000,13000,13000,13000,0
|
|
20240909,192100,3039518810,13000,13000,13000,13000,0
|
|
20240909,192000,3039518810,13000,13000,13000,13000,0
|
|
20240909,191900,3039518810,13000,13000,13000,13000,0
|
|
20240909,191800,3039518810,13000,13000,13000,13000,0
|
|
20240909,191700,3039518810,13000,13000,13000,13000,0
|
|
20240909,191600,3039518810,13000,13000,13000,13000,0
|
|
20240909,191500,3039518810,13000,13000,13000,13000,0
|
|
20240909,191400,3039518810,13000,13000,13000,13000,0
|
|
20240909,191300,3039518810,13000,13000,13000,13000,0
|
|
20240909,191200,3039518810,13000,13000,13000,13000,0
|
|
20240909,191100,3039518810,13000,13000,13000,13000,0
|
|
20240909,191000,3039518810,13000,13000,13000,13000,0
|
|
20240909,190900,3039518810,13000,13000,13000,13000,0
|
|
20240909,190800,3039518810,13000,13000,13000,13000,0
|
|
20240909,190700,3039518810,13000,13000,13000,13000,0
|
|
20240909,190600,3039518810,13000,13000,13000,13000,0
|
|
20240909,190500,3039518810,13000,13000,13000,13000,2775
|
|
20240909,190400,3039518810,13000,13000,13000,13000,0
|
|
20240909,190300,3039518810,13000,13000,13000,13000,0
|
|
20240909,190200,3039518810,13000,13000,13000,13000,0
|
|
20240909,190100,3039518810,13000,13000,13000,13000,0
|
|
20240909,190000,3039518810,13000,13000,13000,13000,0
|
|
20240909,185900,3039518810,13000,13000,13000,13000,0
|
|
20240909,185800,3039518810,13000,13000,13000,13000,0
|
|
20240909,185700,3039518810,13000,13000,13000,13000,0
|
|
20240909,185600,3039518810,13000,13000,13000,13000,0
|
|
20240909,185500,3039518810,13000,13000,13000,13000,0
|
|
20240909,185400,3039518810,13000,13000,13000,13000,0
|
|
20240909,185300,3039518810,13000,13000,13000,13000,0
|
|
20240909,185200,3039518810,13000,13000,13000,13000,0
|
|
20240909,185100,3039518810,13000,13000,13000,13000,0
|
|
20240909,185000,3039518810,13000,13000,13000,13000,0
|
|
20240909,184900,3039518810,13000,13000,13000,13000,0
|
|
20240909,184800,3039518810,13000,13000,13000,13000,0
|
|
20240909,184700,3039518810,13000,13000,13000,13000,0
|
|
20240909,184600,3039518810,13000,13000,13000,13000,0
|
|
20240909,184500,3039518810,13000,13000,13000,13000,0
|
|
20240909,184400,3039518810,13000,13000,13000,13000,0
|
|
20240909,184300,3039518810,13000,13000,13000,13000,0
|
|
20240909,184200,3039518810,13000,13000,13000,13000,0
|
|
20240909,184100,3039518810,13000,13000,13000,13000,0
|
|
20240909,184000,3039518810,13000,13000,13000,13000,0
|
|
20240909,183900,3039518810,13000,13000,13000,13000,0
|
|
20240909,183800,3039518810,13000,13000,13000,13000,0
|
|
20240909,183700,3039518810,13000,13000,13000,13000,0
|
|
20240909,183600,3039518810,13000,13000,13000,13000,0
|
|
20240909,183500,3039518810,13000,13000,13000,13000,2775
|
|
20240909,183400,3039518810,13000,13000,13000,13000,0
|
|
20240909,183300,3039518810,13000,13000,13000,13000,0
|
|
20240909,183200,3039518810,13000,13000,13000,13000,0
|
|
20240909,183100,3039518810,13000,13000,13000,13000,0
|
|
20240909,183000,3039518810,13000,13000,13000,13000,0
|
|
20240909,182900,3039518810,13000,13000,13000,13000,0
|
|
20240909,182800,3039518810,13000,13000,13000,13000,0
|
|
20240909,182700,3039518810,13000,13000,13000,13000,0
|
|
20240909,182600,3039518810,13000,13000,13000,13000,0
|
|
20240909,182500,3039518810,13000,13000,13000,13000,0
|
|
20240909,182400,3039518810,13000,13000,13000,13000,0
|
|
20240909,182300,3039518810,13000,13000,13000,13000,0
|
|
20240909,182200,3039518810,13000,13000,13000,13000,0
|
|
20240909,182100,3039518810,13000,13000,13000,13000,0
|
|
20240909,182000,3039518810,13000,13000,13000,13000,0
|
|
20240909,181900,3039518810,13000,13000,13000,13000,0
|
|
20240909,181800,3039518810,13000,13000,13000,13000,0
|
|
20240909,181700,3039518810,13000,13000,13000,13000,0
|
|
20240909,181600,3039518810,13000,13000,13000,13000,0
|
|
20240909,181500,3039518810,13000,13000,13000,13000,0
|
|
20240909,181400,3039518810,13000,13000,13000,13000,0
|
|
20240909,181300,3039518810,13000,13000,13000,13000,0
|
|
20240909,181200,3039518810,13000,13000,13000,13000,0
|
|
20240909,181100,3039518810,13000,13000,13000,13000,0
|
|
20240909,181000,3039518810,13000,13000,13000,13000,0
|
|
20240909,180900,3039518810,13000,13000,13000,13000,0
|
|
20240909,180800,3039518810,13000,13000,13000,13000,0
|
|
20240909,180700,3039518810,13000,13000,13000,13000,0
|
|
20240909,180600,3039518810,13000,13000,13000,13000,0
|
|
20240909,180500,3039518810,13000,13000,13000,13000,2775
|
|
20240909,180400,3039518810,13000,13000,13000,13000,0
|
|
20240909,180300,3039518810,13000,13000,13000,13000,0
|
|
20240909,180200,3039518810,13000,13000,13000,13000,0
|
|
20240909,180100,3039518810,13000,13000,13000,13000,0
|
|
20240909,180000,3039518810,13000,13000,13000,13000,0
|
|
20240909,175900,3039518810,13000,13000,13000,13000,0
|
|
20240909,175800,3039518810,13000,13000,13000,13000,0
|
|
20240909,175700,3039518810,13000,13000,13000,13000,0
|
|
20240909,175600,3039518810,13000,13000,13000,13000,0
|
|
20240909,175500,3039518810,13000,13000,13000,13000,0
|
|
20240909,175400,3039518810,13000,13000,13000,13000,0
|
|
20240909,175300,3039518810,13000,13000,13000,13000,0
|
|
20240909,175200,3039518810,13000,13000,13000,13000,0
|
|
20240909,175100,3039518810,13000,13000,13000,13000,0
|
|
20240909,175000,3039518810,13000,13000,13000,13000,0
|
|
20240909,174900,3039518810,13000,13000,13000,13000,0
|
|
20240909,174800,3039518810,13000,13000,13000,13000,0
|
|
20240909,174700,3039518810,13000,13000,13000,13000,0
|
|
20240909,174600,3039518810,13000,13000,13000,13000,0
|
|
20240909,174500,3039518810,13000,13000,13000,13000,0
|
|
20240909,174400,3039518810,13000,13000,13000,13000,0
|
|
20240909,174300,3039518810,13000,13000,13000,13000,0
|
|
20240909,174200,3039518810,13000,13000,13000,13000,0
|
|
20240909,174100,3039518810,13000,13000,13000,13000,0
|
|
20240909,174000,3039518810,13000,13000,13000,13000,0
|
|
20240909,173900,3039518810,13000,13000,13000,13000,0
|
|
20240909,173800,3039518810,13000,13000,13000,13000,0
|
|
20240909,173700,3039518810,13000,13000,13000,13000,0
|
|
20240909,173600,3039518810,13000,13000,13000,13000,0
|
|
20240909,173500,3039518810,13000,13000,13000,13000,2775
|
|
20240909,173400,3039518810,13000,13000,13000,13000,0
|
|
20240909,173300,3039518810,13000,13000,13000,13000,0
|
|
20240909,173200,3039518810,13000,13000,13000,13000,0
|
|
20240909,173100,3039518810,13000,13000,13000,13000,0
|
|
20240909,173000,3039518810,13000,13000,13000,13000,0
|
|
20240909,172900,3039518810,13000,13000,13000,13000,0
|
|
20240909,172800,3039518810,13000,13000,13000,13000,0
|
|
20240909,172700,3039518810,13000,13000,13000,13000,0
|
|
20240909,172600,3039518810,13000,13000,13000,13000,0
|
|
20240909,172500,3039518810,13000,13000,13000,13000,0
|
|
20240909,172400,3039518810,13000,13000,13000,13000,0
|
|
20240909,172300,3039518810,13000,13000,13000,13000,0
|
|
20240909,172200,3039518810,13000,13000,13000,13000,0
|
|
20240909,172100,3039518810,13000,13000,13000,13000,0
|
|
20240909,172000,3039518810,13000,13000,13000,13000,0
|
|
20240909,171900,3039518810,13000,13000,13000,13000,0
|
|
20240909,171800,3039518810,13000,13000,13000,13000,0
|
|
20240909,171700,3039518810,13000,13000,13000,13000,0
|
|
20240909,171600,3039518810,13000,13000,13000,13000,0
|
|
20240909,171500,3039518810,13000,13000,13000,13000,0
|
|
20240909,171400,3039518810,13000,13000,13000,13000,0
|
|
20240909,171300,3039518810,13000,13000,13000,13000,0
|
|
20240909,171200,3039518810,13000,13000,13000,13000,0
|
|
20240909,171100,3039518810,13000,13000,13000,13000,0
|
|
20240909,171000,3039518810,13000,13000,13000,13000,0
|
|
20240909,170900,3039518810,13000,13000,13000,13000,0
|
|
20240909,170800,3039518810,13000,13000,13000,13000,0
|
|
20240909,170700,3039518810,13000,13000,13000,13000,0
|
|
20240909,170600,3039518810,13000,13000,13000,13000,0
|
|
20240909,170500,3039518810,13000,13000,13000,13000,2775
|
|
20240909,170400,3039518810,13000,13000,13000,13000,0
|
|
20240909,170300,3039518810,13000,13000,13000,13000,0
|
|
20240909,170200,3039518810,13000,13000,13000,13000,0
|
|
20240909,170100,3039518810,13000,13000,13000,13000,0
|
|
20240909,170000,3039518810,13000,13000,13000,13000,0
|
|
20240909,165900,3039518810,13000,13000,13000,13000,0
|
|
20240909,165800,3039518810,13000,13000,13000,13000,0
|
|
20240909,165700,3039518810,13000,13000,13000,13000,0
|
|
20240909,165600,3039518810,13000,13000,13000,13000,0
|
|
20240909,165500,3039518810,13000,13000,13000,13000,0
|
|
20240909,165400,3039518810,13000,13000,13000,13000,0
|
|
20240909,165300,3039518810,13000,13000,13000,13000,0
|
|
20240909,165200,3039518810,13000,13000,13000,13000,0
|
|
20240909,165100,3039518810,13000,13000,13000,13000,0
|
|
20240909,165000,3039518810,13000,13000,13000,13000,0
|
|
20240909,164900,3039518810,13000,13000,13000,13000,0
|
|
20240909,164800,3039518810,13000,13000,13000,13000,0
|
|
20240909,164700,3039518810,13000,13000,13000,13000,0
|
|
20240909,164600,3039518810,13000,13000,13000,13000,0
|
|
20240909,164500,3039518810,13000,13000,13000,13000,0
|
|
20240909,164400,3039518810,13000,13000,13000,13000,0
|
|
20240909,164300,3039518810,13000,13000,13000,13000,0
|
|
20240909,164200,3039518810,13000,13000,13000,13000,0
|
|
20240909,164100,3039518810,13000,13000,13000,13000,0
|
|
20240909,164000,3039518810,13000,13000,13000,13000,0
|
|
20240909,163900,3039518810,13000,13000,13000,13000,0
|
|
20240909,163800,3039518810,13000,13000,13000,13000,0
|
|
20240909,163700,3039518810,13000,13000,13000,13000,0
|
|
20240909,163600,3039518810,13000,13000,13000,13000,0
|
|
20240909,163500,3039518810,13000,13000,13000,13000,2775
|
|
20240909,163400,3039518810,13000,13000,13000,13000,0
|
|
20240909,163300,3039518810,13000,13000,13000,13000,0
|
|
20240909,163200,3039518810,13000,13000,13000,13000,0
|
|
20240909,163100,3039518810,13000,13000,13000,13000,0
|
|
20240909,163000,3039518810,13000,13000,13000,13000,0
|
|
20240909,162900,3039518810,13000,13000,13000,13000,0
|
|
20240909,162800,3039518810,13000,13000,13000,13000,0
|
|
20240909,162700,3039518810,13000,13000,13000,13000,0
|
|
20240909,162600,3039518810,13000,13000,13000,13000,0
|
|
20240909,162500,3039518810,13000,13000,13000,13000,0
|
|
20240909,162400,3039518810,13000,13000,13000,13000,0
|
|
20240909,162300,3039518810,13000,13000,13000,13000,0
|
|
20240909,162200,3039518810,13000,13000,13000,13000,0
|
|
20240909,162100,3039518810,13000,13000,13000,13000,0
|
|
20240909,162000,3039518810,13000,13000,13000,13000,0
|
|
20240909,161900,3039518810,13000,13000,13000,13000,0
|
|
20240909,161800,3039518810,13000,13000,13000,13000,0
|
|
20240909,161700,3039518810,13000,13000,13000,13000,0
|
|
20240909,161600,3039518810,13000,13000,13000,13000,0
|
|
20240909,161500,3039518810,13000,13000,13000,13000,0
|
|
20240909,161400,3039518810,13000,13000,13000,13000,0
|
|
20240909,161300,3039518810,13000,13000,13000,13000,0
|
|
20240909,161200,3039518810,13000,13000,13000,13000,0
|
|
20240909,161100,3039518810,13000,13000,13000,13000,0
|
|
20240909,161000,3039518810,13000,13000,13000,13000,0
|
|
20240909,160900,3039518810,13000,13000,13000,13000,0
|
|
20240909,160800,3039518810,13000,13000,13000,13000,0
|
|
20240909,160700,3039518810,13000,13000,13000,13000,0
|
|
20240909,160600,3039518810,13000,13000,13000,13000,0
|
|
20240909,160500,3039518810,13000,13000,13000,13000,2775
|
|
20240909,160400,3039518810,13000,13000,13000,13000,0
|
|
20240909,160300,3039518810,13000,13000,13000,13000,0
|
|
20240909,160200,3039518810,13000,13000,13000,13000,0
|
|
20240909,160100,3039518810,13000,13000,13000,13000,0
|
|
20240909,160000,3039518810,13000,13000,13000,13000,0
|
|
20240909,155900,3039518810,13000,13000,13000,13000,0
|
|
20240909,155800,3039518810,13000,13000,13000,13000,0
|
|
20240909,155700,3039518810,13000,13000,13000,13000,0
|
|
20240909,155600,3039518810,13000,13000,13000,13000,0
|
|
20240909,155500,3039518810,13000,13000,13000,13000,0
|
|
20240909,155400,3039518810,13000,13000,13000,13000,0
|
|
20240909,155300,3039518810,13000,13000,13000,13000,0
|
|
20240909,155200,3039518810,13000,13000,13000,13000,0
|
|
20240909,155100,3039518810,13000,13000,13000,13000,0
|
|
20240909,155000,3039518810,13000,13000,13000,13000,0
|
|
20240909,154900,3039518810,13000,13000,13000,13000,0
|
|
20240909,154800,3039518810,13000,13000,13000,13000,0
|
|
20240909,154700,3039518810,13000,13000,13000,13000,0
|
|
20240909,154600,3039518810,13000,13000,13000,13000,0
|
|
20240909,154500,3039518810,13000,13000,13000,13000,0
|
|
20240909,154400,3039518810,13000,13000,13000,13000,0
|
|
20240909,154300,3039518810,13000,13000,13000,13000,0
|
|
20240909,154200,3039518810,13000,13000,13000,13000,0
|
|
20240909,154100,3039518810,13000,13000,13000,13000,0
|
|
20240909,154000,3039518810,13000,13000,13000,13000,0
|
|
20240909,153900,3039518810,13000,13000,13000,13000,0
|
|
20240909,153800,3039518810,13000,13000,13000,13000,0
|
|
20240909,153700,3039518810,13000,13000,13000,13000,0
|
|
20240909,153600,3039518810,13000,13000,13000,13000,0
|
|
20240909,153500,3039518810,13000,13000,13000,13000,2775
|
|
20240909,153400,3039518810,13000,13000,13000,13000,0
|
|
20240909,153300,3039518810,13000,13000,13000,13000,0
|
|
20240909,153200,3039518810,13000,13000,13000,13000,0
|
|
20240909,153100,3039518810,13000,13000,13000,13000,0
|
|
20240909,153000,3039518810,13000,13000,13000,13000,2775
|
|
20240909,152900,3003443810,13010,13010,13010,13010,0
|
|
20240909,152800,3003443810,13010,13010,13010,13010,0
|
|
20240909,152700,3003443810,13010,13010,13010,13010,0
|
|
20240909,152600,3003443810,13010,13010,13010,13010,0
|
|
20240909,152500,3003443810,13010,13010,13010,13010,0
|
|
20240909,152400,3003443810,13010,13010,13010,13010,0
|
|
20240909,152300,3003443810,13010,13010,13010,13010,0
|
|
20240909,152200,3003443810,13010,13010,13010,13010,0
|
|
20240909,152100,3003443810,13010,13010,13010,13010,0
|
|
20240909,152000,3003443810,13010,13010,13010,13010,0
|
|
20240909,151900,3003443810,13010,13000,13010,13000,1148
|
|
20240909,151800,2988515910,13000,13010,13010,13000,689
|
|
20240909,151700,2979552790,13010,13050,13050,13010,207
|
|
20240909,151600,2976854470,13050,13010,13050,13000,2408
|
|
20240909,151500,2945533910,13000,13000,13020,13000,121
|
|
20240909,151400,2943958890,13000,13010,13010,13000,131
|
|
20240909,151300,2942255390,13010,13020,13020,13010,16
|
|
20240909,151200,2942047130,13010,13010,13010,13010,43
|
|
20240909,151100,2941487700,13000,13010,13010,13000,1113
|
|
20240909,151000,2927018690,13000,13000,13000,13000,1202
|
|
20240909,150900,2911392690,13000,13000,13000,13000,3219
|
|
20240909,150800,2869545690,13000,13010,13010,13000,2445
|
|
20240909,150700,2837759050,13010,13030,13030,13010,1223
|
|
20240909,150600,2821844380,13000,13030,13030,13000,2227
|
|
20240909,150500,2792871400,13030,13090,13090,13030,180
|
|
20240909,150400,2790521750,13090,13090,13090,13090,290
|
|
20240909,150300,2786725650,13090,13100,13100,13090,1589
|
|
20240909,150200,2765925140,13100,13100,13110,13090,258
|
|
20240909,150100,2762544810,13090,13060,13090,13010,563
|
|
20240909,150000,2755175310,13060,13060,13060,13000,1006
|
|
20240909,145900,2742090930,13000,13110,13110,13000,2188
|
|
20240909,145800,2713597960,13110,13120,13120,13080,78
|
|
20240909,145700,2712574970,13120,13120,13120,13080,126
|
|
20240909,145600,2710922850,13130,13130,13130,13130,75
|
|
20240909,145500,2709938100,13130,13130,13140,13070,775
|
|
20240909,145400,2699804300,13130,13080,13130,13070,415
|
|
20240909,145300,2694371350,13140,13140,13150,13080,529
|
|
20240909,145200,2687438380,13140,13100,13140,13100,183
|
|
20240909,145100,2685038040,13100,13150,13150,13100,231
|
|
20240909,145000,2682008310,13150,13140,13150,13140,75
|
|
20240909,144900,2681022150,13150,13160,13160,13150,75
|
|
20240909,144800,2680035650,13080,13160,13180,13080,1585
|
|
20240909,144700,2659253450,13160,13180,13180,13160,200
|
|
20240909,144600,2656619450,13180,13190,13200,13160,111
|
|
20240909,144500,2655156450,13190,13210,13210,13180,386
|
|
20240909,144400,2650064700,13200,13200,13200,13200,547
|
|
20240909,144300,2642844300,13200,13180,13200,13180,299
|
|
20240909,144200,2638901980,13180,13180,13200,13180,335
|
|
20240909,144100,2634485910,13180,13170,13180,13170,823
|
|
20240909,144000,2623639200,13160,13160,13160,13150,283
|
|
20240909,143900,2619915690,13170,13190,13200,13170,1103
|
|
20240909,143800,2605371600,13180,13160,13180,13150,869
|
|
20240909,143700,2593924920,13150,13150,13150,13150,579
|
|
20240909,143600,2586311070,13110,13140,13150,13110,1340
|
|
20240909,143500,2568703840,13140,13080,13140,13050,3911
|
|
20240909,143400,2517528070,13080,13070,13080,13070,475
|
|
20240909,143300,2511316450,13070,13070,13070,13060,84
|
|
20240909,143200,2510218660,13080,13080,13080,13050,124
|
|
20240909,143100,2508597460,13080,13070,13080,13070,1225
|
|
20240909,143000,2492575200,13040,13080,13080,13040,79
|
|
20240909,142900,2491542520,13050,13050,13080,13050,526
|
|
20240909,142800,2484671960,13050,13070,13070,13050,698
|
|
20240909,142700,2475559230,13060,13100,13100,13050,108
|
|
20240909,142600,2474146180,13090,13060,13090,13060,328
|
|
20240909,142500,2469855180,13050,13050,13060,13040,131
|
|
20240909,142400,2468145580,13040,13060,13060,13040,206
|
|
20240909,142300,2465458340,13060,13060,13060,13050,145
|
|
20240909,142200,2463564730,13060,13050,13060,13040,222
|
|
20240909,142100,2460667430,13060,13070,13070,13050,99
|
|
20240909,142000,2459374480,13070,13070,13070,13070,76
|
|
20240909,141900,2458381160,13070,13070,13080,13060,400
|
|
20240909,141800,2453156030,13070,13090,13100,13070,506
|
|
20240909,141700,2446541380,13100,13110,13110,13100,55
|
|
20240909,141600,2445820830,13110,13140,13140,13100,32
|
|
20240909,141500,2445400540,13110,13100,13140,13100,1838
|
|
20240909,141400,2421318510,13020,13070,13100,13020,1503
|
|
20240909,141300,2401646270,13020,13020,13020,13020,83
|
|
20240909,141200,2400565610,13020,13020,13020,13020,6
|
|
20240909,141100,2400487490,13090,13090,13090,13090,0
|
|
20240909,141000,2400487490,13090,13080,13090,13020,545
|
|
20240909,140900,2393356490,13080,13070,13080,13050,960
|
|
20240909,140800,2380813370,13070,13050,13070,13050,79
|
|
20240909,140700,2379781850,13060,13060,13060,13050,55
|
|
20240909,140600,2379063630,13060,13080,13080,13010,187
|
|
20240909,140500,2376618570,13080,13040,13080,13000,1003
|
|
20240909,140400,2363534390,13050,13030,13050,13000,2079
|
|
20240909,140300,2336495630,13040,13040,13050,13030,195
|
|
20240909,140200,2333953520,13050,13050,13050,13010,308
|
|
20240909,140100,2329938240,13050,13040,13050,13040,45
|
|
20240909,140000,2329351140,13050,13060,13060,13010,256
|
|
20240909,135900,2326016430,13060,13050,13090,13010,1085
|
|
20240909,135800,2311881030,13090,13060,13090,13060,45
|
|
20240909,135700,2311292490,13070,13060,13070,13050,136
|
|
20240909,135600,2309515250,13090,13090,13090,13090,349
|
|
20240909,135500,2304946840,13060,13060,13060,13060,7
|
|
20240909,135400,2304855420,13050,13050,13080,13050,336
|
|
20240909,135300,2300464460,13090,13090,13090,13090,5
|
|
20240909,135200,2300399010,13050,13050,13050,13040,172
|
|
20240909,135100,2298154500,13040,13060,13060,13040,264
|
|
20240909,135000,2294709140,13060,13090,13130,13060,360
|
|
20240909,134900,2289995980,13090,13090,13120,13090,778
|
|
20240909,134800,2279792560,13090,13100,13110,13040,1333
|
|
20240909,134700,2262355640,13060,13060,13060,13060,200
|
|
20240909,134600,2259743640,13120,13020,13120,12980,2864
|
|
20240909,134500,2222360870,13020,13060,13100,13020,700
|
|
20240909,134400,2213227880,13110,13060,13110,13060,478
|
|
20240909,134300,2206965180,13060,13060,13070,13060,350
|
|
20240909,134200,2202394160,13060,12980,13070,12980,2113
|
|
20240909,134100,2174901070,12980,12910,12980,12910,764
|
|
20240909,134000,2165002690,12930,12920,12930,12840,366
|
|
20240909,133900,2160277870,12910,12870,12930,12830,758
|
|
20240909,133800,2150502330,12890,12780,12890,12780,83
|
|
20240909,133700,2149436570,12870,12760,12870,12760,355
|
|
20240909,133600,2144882270,12750,12760,12820,12750,307
|
|
20240909,133500,2140949360,12730,12730,12730,12730,24
|
|
20240909,133400,2140643840,12790,12790,12790,12790,0
|
|
20240909,133300,2140643840,12790,12790,12790,12790,161
|
|
20240909,133200,2138584650,12790,12740,12790,12740,545
|
|
20240909,133100,2131614550,12760,12760,12760,12760,0
|
|
20240909,133000,2131614550,12760,12770,12770,12760,352
|
|
20240909,132900,2127120760,12760,12710,12760,12710,122
|
|
20240909,132800,2125567020,12710,12720,12720,12710,30
|
|
20240909,132700,2125185500,12720,12730,12730,12720,143
|
|
20240909,132600,2123366260,12730,12730,12730,12730,1
|
|
20240909,132500,2123353530,12720,12720,12720,12720,6
|
|
20240909,132400,2123277210,12720,12740,12740,12720,129
|
|
20240909,132300,2121635880,12770,12770,12770,12770,0
|
|
20240909,132200,2121635880,12770,12720,12770,12720,914
|
|
20240909,132100,2109992490,12730,12730,12740,12730,280
|
|
20240909,132000,2106426370,12720,12720,12720,12720,9
|
|
20240909,131900,2106311890,12720,12720,12720,12720,300
|
|
20240909,131800,2102495890,12730,12740,12740,12730,126
|
|
20240909,131700,2100891870,12740,12740,12740,12740,125
|
|
20240909,131600,2099299370,12730,12700,12730,12700,565
|
|
20240909,131500,2092112460,12710,12710,12710,12710,4
|
|
20240909,131400,2092061620,12680,12710,12710,12680,18
|
|
20240909,131300,2091833140,12710,12710,12720,12680,148
|
|
20240909,131200,2089953130,12700,12670,12700,12670,204
|
|
20240909,131100,2087362540,12700,12700,12710,12700,805
|
|
20240909,131000,2077131330,12700,12700,12700,12670,1048
|
|
20240909,130900,2063833230,12700,12700,12700,12700,105
|
|
20240909,130800,2062499730,12700,12710,12710,12700,444
|
|
20240909,130700,2056859650,12720,12730,12730,12720,301
|
|
20240909,130600,2053030880,12730,12730,12730,12730,4
|
|
20240909,130500,2052979960,12730,12720,12730,12720,104
|
|
20240909,130400,2051656280,12720,12730,12730,12720,73
|
|
20240909,130300,2050727120,12730,12730,12730,12730,2
|
|
20240909,130200,2050701660,12730,12730,12730,12730,25
|
|
20240909,130100,2050383410,12740,12760,12760,12740,208
|
|
20240909,130000,2047732920,12760,12790,12790,12760,244
|
|
20240909,125900,2044616430,12780,12780,12780,12780,163
|
|
20240909,125800,2042533290,12770,12770,12770,12770,129
|
|
20240909,125700,2040885960,12770,12770,12790,12770,36
|
|
20240909,125600,2040426210,12790,12750,12790,12750,245
|
|
20240909,125500,2037301050,12750,12770,12770,12750,8
|
|
20240909,125400,2037198990,12740,12750,12780,12740,53
|
|
20240909,125300,2036523250,12740,12740,12740,12740,7686
|
|
20240909,125200,1938603610,12740,12730,12740,12730,279
|
|
20240909,125100,1935050940,12730,12740,12740,12730,35
|
|
20240909,125000,1934605370,12740,12740,12740,12740,0
|
|
20240909,124900,1934605370,12740,12730,12740,12730,135
|
|
20240909,124800,1932886520,12730,12730,12740,12730,49
|
|
20240909,124700,1932262730,12740,12740,12740,12730,496
|
|
20240909,124600,1925944560,12740,12750,12750,12740,177
|
|
20240909,124500,1923689570,12740,12750,12750,12740,11
|
|
20240909,124400,1923549380,12760,12760,12760,12760,50
|
|
20240909,124300,1922911380,12740,12750,12750,12740,33
|
|
20240909,124200,1922490950,12740,12750,12770,12740,1006
|
|
20240909,124100,1909664470,12740,12760,12760,12740,9
|
|
20240909,124000,1909549780,12740,12740,12760,12740,290
|
|
20240909,123900,1905852640,12770,12770,12770,12750,52
|
|
20240909,123800,1905188620,12750,12750,12750,12740,38
|
|
20240909,123700,1904704170,12770,12770,12770,12770,0
|
|
20240909,123600,1904704170,12770,12740,12770,12740,154
|
|
20240909,123500,1902738040,12730,12730,12730,12730,24
|
|
20240909,123400,1902432520,12780,12780,12780,12780,1
|
|
20240909,123300,1902419740,12730,12730,12730,12730,1
|
|
20240909,123200,1902407010,12730,12730,12730,12730,25
|
|
20240909,123100,1902088760,12730,12730,12730,12730,8
|
|
20240909,123000,1901986920,12730,12730,12760,12730,901
|
|
20240909,122900,1890490850,12730,12730,12730,12730,25
|
|
20240909,122800,1890172600,12730,12750,12750,12730,241
|
|
20240909,122700,1887102300,12740,12730,12740,12730,51
|
|
20240909,122600,1886452830,12740,12740,12740,12740,10
|
|
20240909,122500,1886325430,12730,12740,12740,12730,305
|
|
20240909,122400,1882442610,12740,12740,12740,12740,37
|
|
20240909,122300,1881971230,12740,12740,12740,12740,0
|
|
20240909,122200,1881971230,12740,12740,12740,12740,3
|
|
20240909,122100,1881933010,12740,12740,12740,12740,225
|
|
20240909,122000,1879066510,12740,12740,12740,12740,0
|
|
20240909,121900,1879066510,12740,12740,12740,12740,43
|
|
20240909,121800,1878518690,12750,12760,12790,12750,38
|
|
20240909,121700,1878034070,12760,12760,12760,12760,0
|
|
20240909,121600,1878034070,12760,12750,12770,12750,171
|
|
20240909,121500,1875852330,12750,12780,12780,12750,214
|
|
20240909,121400,1873123710,12790,12790,12790,12790,0
|
|
20240909,121300,1873123710,12790,12740,12790,12740,148
|
|
20240909,121200,1871232040,12740,12740,12740,12740,6
|
|
20240909,121100,1871155600,12790,12730,12790,12730,168
|
|
20240909,121000,1869008270,12730,12780,12780,12730,410
|
|
20240909,120900,1863776500,12730,12770,12770,12730,71
|
|
20240909,120800,1862869950,12730,12730,12730,12730,8
|
|
20240909,120700,1862768110,12730,12750,12770,12730,306
|
|
20240909,120600,1858864630,12730,12730,12730,12730,4
|
|
20240909,120500,1858813710,12720,12720,12720,12720,103
|
|
20240909,120400,1857503550,12720,12740,12740,12720,1098
|
|
20240909,120300,1843524580,12740,12750,12750,12740,752
|
|
20240909,120200,1833941070,12740,12750,12750,12740,33
|
|
20240909,120100,1833520570,12750,12790,12790,12750,1837
|
|
20240909,120000,1810087460,12770,12770,12770,12770,7
|
|
20240909,115900,1809998070,12770,12800,12800,12770,913
|
|
20240909,115800,1798337180,12800,12790,12800,12790,141
|
|
20240909,115700,1796532460,12780,12790,12790,12780,36
|
|
20240909,115600,1796072120,12820,12820,12820,12820,0
|
|
20240909,115500,1796072120,12820,12830,12830,12820,120
|
|
20240909,115400,1794533640,12780,12800,12830,12780,502
|
|
20240909,115300,1788100500,12790,12790,12790,12790,0
|
|
20240909,115200,1788100500,12790,12780,12800,12780,213
|
|
20240909,115100,1785375580,12770,12800,12800,12770,104
|
|
20240909,115000,1784044470,12800,12800,12800,12800,103
|
|
20240909,114900,1782726070,12800,12850,12850,12790,320
|
|
20240909,114800,1778623350,12850,12820,12850,12770,351
|
|
20240909,114700,1774119910,12830,12820,12830,12800,230
|
|
20240909,114600,1771171780,12820,12790,12820,12760,411
|
|
20240909,114500,1765906600,12790,12800,12800,12790,105
|
|
20240909,114400,1764562650,12820,12770,12820,12770,250
|
|
20240909,114300,1761359730,12770,12740,12770,12740,170
|
|
20240909,114200,1759189550,12740,12770,12770,12740,505
|
|
20240909,114100,1752749870,12800,12810,12810,12800,99
|
|
20240909,114000,1751482560,12800,12760,12800,12750,355
|
|
20240909,113900,1746947860,12750,12750,12750,12750,228
|
|
20240909,113800,1744040860,12800,12800,12800,12790,420
|
|
20240909,113700,1738665360,12740,12750,12750,12740,25
|
|
20240909,113600,1738346850,12750,12780,12860,12750,2366
|
|
20240909,113500,1708124650,12790,12800,12800,12790,72
|
|
20240909,113400,1707203450,12860,12860,12860,12860,19
|
|
20240909,113300,1706959110,12790,12850,12850,12790,14
|
|
20240909,113200,1706779390,12780,12780,12780,12780,25
|
|
20240909,113100,1706459890,12860,12870,12870,12780,283
|
|
20240909,113000,1702820260,12760,12830,12830,12750,235
|
|
20240909,112900,1699805500,12750,12750,12750,12750,2354
|
|
20240909,112800,1669792000,12760,12760,12760,12760,0
|
|
20240909,112700,1669792000,12760,12750,12870,12750,725
|
|
20240909,112600,1660521980,12740,12740,12740,12740,0
|
|
20240909,112500,1660521980,12740,12760,12760,12720,884
|
|
20240909,112400,1649263500,12750,12780,12780,12750,33
|
|
20240909,112300,1648841950,12810,12880,12880,12800,502
|
|
20240909,112200,1642395390,12890,12890,12890,12890,73
|
|
20240909,112100,1641454420,12890,12890,12900,12890,138
|
|
20240909,112000,1639675590,12900,12900,12900,12900,543
|
|
20240909,111900,1632670890,12900,12900,12900,12900,117
|
|
20240909,111800,1631161590,12890,12860,12970,12860,1092
|
|
20240909,111700,1617015990,12920,12910,12920,12910,400
|
|
20240909,111600,1611848980,12920,12850,12920,12850,134
|
|
20240909,111500,1610120080,12850,12880,12890,12850,649
|
|
20240909,111400,1601761410,12950,12850,12950,12840,1377
|
|
20240909,111300,1583985410,12810,12800,12810,12800,34
|
|
20240909,111200,1583550110,12800,12780,12800,12780,56
|
|
20240909,111100,1582833450,12770,12770,12770,12770,128
|
|
20240909,111000,1581198890,12730,12740,12780,12730,475
|
|
20240909,110900,1575132440,12720,12730,12730,12720,43
|
|
20240909,110800,1574585070,12730,12730,12730,12730,106
|
|
20240909,110700,1573235690,12700,12700,12700,12700,24
|
|
20240909,110600,1572930890,12700,12740,12740,12690,714
|
|
20240909,110500,1563846030,12740,12750,12750,12740,426
|
|
20240909,110400,1558418580,12750,12740,12770,12740,258
|
|
20240909,110300,1555130000,12690,12700,12700,12690,32
|
|
20240909,110200,1554723620,12690,12690,12690,12690,32
|
|
20240909,110100,1554317540,12740,12680,12740,12680,154
|
|
20240909,110000,1552356050,12680,12710,12710,12680,13
|
|
20240909,105900,1552191150,12680,12680,12680,12680,25
|
|
20240909,105800,1551874150,12750,12620,12750,12620,609
|
|
20240909,105700,1544125010,12600,12690,12690,12600,2104
|
|
20240909,105600,1517561740,12730,12740,12740,12730,226
|
|
20240909,105500,1514684730,12730,12630,12730,12630,835
|
|
20240909,105400,1504057130,12630,12640,12670,12630,405
|
|
20240909,105300,1498937770,12640,12640,12650,12640,143
|
|
20240909,105200,1497130240,12650,12590,12660,12590,281
|
|
20240909,105100,1493581510,12560,12570,12570,12560,130
|
|
20240909,105000,1491947430,12570,12590,12590,12570,155
|
|
20240909,104900,1489998900,12590,12590,12590,12590,40
|
|
20240909,104800,1489495300,12590,12590,12600,12590,199
|
|
20240909,104700,1486989690,12590,12580,12590,12580,4
|
|
20240909,104600,1486939350,12560,12560,12560,12560,37
|
|
20240909,104500,1486474630,12560,12560,12570,12560,8
|
|
20240909,104400,1486374100,12560,12560,12560,12560,0
|
|
20240909,104300,1486374100,12560,12570,12570,12560,93
|
|
20240909,104200,1485205910,12560,12570,12570,12560,19
|
|
20240909,104100,1484967120,12570,12570,12570,12560,421
|
|
20240909,104000,1479677790,12580,12590,12590,12580,1987
|
|
20240909,103900,1454673840,12590,12600,12600,12590,218
|
|
20240909,103800,1451929210,12600,12590,12600,12590,258
|
|
20240909,103700,1448680970,12590,12590,12600,12590,87
|
|
20240909,103600,1447585070,12590,12600,12600,12590,1014
|
|
20240909,103500,1434818790,12600,12610,12610,12600,41
|
|
20240909,103400,1434302170,12640,12640,12640,12640,2
|
|
20240909,103300,1434276890,12590,12590,12590,12590,11
|
|
20240909,103200,1434138400,12580,12580,12580,12580,24
|
|
20240909,103100,1433836480,12580,12650,12650,12580,116
|
|
20240909,103000,1432376500,12580,12570,12650,12570,233
|
|
20240909,102900,1429444550,12570,12580,12580,12570,158
|
|
20240909,102800,1427457200,12580,12580,12580,12580,0
|
|
20240909,102700,1427457200,12580,12580,12590,12580,37
|
|
20240909,102600,1426991690,12640,12640,12640,12640,705
|
|
20240909,102500,1418080490,12630,12580,12630,12570,785
|
|
20240909,102400,1408186010,12570,12600,12600,12570,284
|
|
20240909,102300,1404610240,12590,12590,12590,12590,4
|
|
20240909,102200,1404559880,12610,12600,12610,12600,49
|
|
20240909,102100,1403942280,12590,12600,12600,12580,798
|
|
20240909,102000,1393890010,12600,12600,12600,12600,1294
|
|
20240909,101900,1377585610,12600,12600,12600,12600,80
|
|
20240909,101800,1376577610,12610,12650,12650,12600,1855
|
|
20240909,101700,1353164690,12650,12650,12650,12650,190
|
|
20240909,101600,1350761190,12650,12660,12660,12650,28
|
|
20240909,101500,1350406750,12660,12650,12670,12650,244
|
|
20240909,101400,1347317410,12640,12640,12640,12640,227
|
|
20240909,101300,1344448130,12640,12640,12640,12640,36
|
|
20240909,101200,1343993090,12640,12650,12650,12640,157
|
|
20240909,101100,1342007610,12650,12680,12680,12650,1072
|
|
20240909,101000,1328426010,12680,12680,12680,12680,83
|
|
20240909,100900,1327373570,12680,12690,12700,12680,136
|
|
20240909,100800,1325647750,12690,12690,12690,12690,0
|
|
20240909,100700,1325647750,12690,12700,12700,12690,33
|
|
20240909,100600,1325228890,12700,12730,12740,12700,1811
|
|
20240909,100500,1302161940,12730,12680,12740,12680,135
|
|
20240909,100400,1300443590,12680,12680,12680,12680,331
|
|
20240909,100300,1296246510,12680,12680,12740,12680,1077
|
|
20240909,100200,1282530010,12680,12690,12800,12680,89
|
|
20240909,100100,1281400670,12680,12680,12680,12680,10
|
|
20240909,100000,1281273870,12710,12720,12720,12710,306
|
|
20240909,095900,1277381650,12710,12690,12710,12690,504
|
|
20240909,095800,1270978170,12690,12660,12690,12660,13
|
|
20240909,095700,1270813510,12660,12670,12680,12660,98
|
|
20240909,095600,1269571780,12690,12650,12690,12650,622
|
|
20240909,095500,1261694950,12650,12650,12660,12650,1117
|
|
20240909,095400,1247564850,12650,12600,12650,12550,2557
|
|
20240909,095300,1215343740,12550,12550,12600,12540,2375
|
|
20240909,095200,1185506720,12550,12500,12550,12500,319
|
|
20240909,095100,1181504370,12490,12530,12530,12490,5618
|
|
20240909,095000,1111230020,12550,12580,12610,12540,1723
|
|
20240909,094900,1089588750,12550,12550,12550,12550,3
|
|
20240909,094800,1089551100,12550,12550,12550,12540,1212
|
|
20240909,094700,1074345940,12550,12580,12580,12540,1606
|
|
20240909,094600,1054186070,12570,12620,12620,12570,1304
|
|
20240909,094500,1037758550,12600,12590,12600,12570,1944
|
|
20240909,094400,1013278990,12640,12640,12640,12570,617
|
|
20240909,094300,1005490410,12590,12570,12590,12560,1557
|
|
20240909,094200,985919370,12570,12720,12720,12570,8702
|
|
20240909,094100,875847380,12720,12790,12790,12720,1587
|
|
20240909,094000,855617700,12780,12790,12790,12780,13
|
|
20240909,093900,855451450,12790,12840,12840,12790,1166
|
|
20240909,093800,840491040,12840,12840,12840,12840,1
|
|
20240909,093700,840478200,12840,12860,12870,12840,1482
|
|
20240909,093600,821424710,12860,12810,12860,12810,444
|
|
20240909,093500,815727240,12810,12770,12810,12750,775
|
|
20240909,093400,805829700,12750,12750,12760,12750,509
|
|
20240909,093300,799338520,12810,12870,12870,12750,8306
|
|
20240909,093200,692974870,12870,12870,12890,12870,62
|
|
20240909,093100,692176030,12860,12860,12860,12850,152
|
|
20240909,093000,690221720,12860,12920,12920,12850,1657
|
|
20240909,092900,668915780,12940,13000,13000,12920,35
|
|
20240909,092800,668462900,13030,12960,13030,12960,3578
|
|
20240909,092700,622090060,12940,12940,12960,12940,1668
|
|
20240909,092600,600475800,12910,12910,12910,12910,28
|
|
20240909,092500,600114320,12890,12890,12890,12890,1
|
|
20240909,092400,600101430,12860,12900,12930,12860,786
|
|
20240909,092300,589969490,12940,12920,12940,12900,1714
|
|
20240909,092200,567836610,12920,12970,12970,12920,196
|
|
20240909,092100,565299500,12970,13040,13040,12970,661
|
|
20240909,092000,556706880,13040,13040,13040,13040,14
|
|
20240909,091900,556524320,13040,13000,13040,13000,1975
|
|
20240909,091800,530818560,13000,12990,13000,12980,338
|
|
20240909,091700,526427080,12990,13010,13010,12980,1268
|
|
20240909,091600,509961760,13010,12960,13010,12960,489
|
|
20240909,091500,503614160,12980,12980,12990,12980,619
|
|
20240909,091400,495578390,12980,12980,12980,12980,148
|
|
20240909,091300,493657350,12980,13040,13040,12980,7
|
|
20240909,091200,493566370,13040,13020,13040,12960,432
|
|
20240909,091100,487955660,13050,13180,13180,12940,5138
|
|
20240909,091000,421430040,12850,13260,13260,12850,1599
|
|
20240909,090900,400541190,13190,12980,13270,12980,4947
|
|
20240909,090800,335669990,12980,12940,12980,12850,812
|
|
20240909,090700,325168090,12940,12900,12940,12830,2184
|
|
20240909,090600,297017200,12900,12870,12900,12840,1260
|
|
20240909,090500,280827000,12870,12960,13020,12870,2708
|
|
20240909,090400,245862980,13050,12970,13050,12950,3826
|
|
20240909,090300,196237630,13000,13070,13070,12970,4682
|
|
20240909,090200,135230850,13100,13140,13140,13040,1694
|
|
20240909,090100,113080420,13140,12950,13140,12950,5969
|
|
20240909,090000,35433070,12950,12970,12990,12950,2732
|