758 lines
41 KiB
CSV
758 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,213500,28391148930,14870,14870,14870,14870,33590
|
|
20240911,213400,28391148930,14870,14870,14870,14870,0
|
|
20240911,213300,28391148930,14870,14870,14870,14870,0
|
|
20240911,213200,28391148930,14870,14870,14870,14870,0
|
|
20240911,213100,28391148930,14870,14870,14870,14870,0
|
|
20240911,213000,28391148930,14870,14870,14870,14870,0
|
|
20240911,212900,28391148930,14870,14870,14870,14870,0
|
|
20240911,212800,28391148930,14870,14870,14870,14870,0
|
|
20240911,212700,28391148930,14870,14870,14870,14870,0
|
|
20240911,212600,28391148930,14870,14870,14870,14870,0
|
|
20240911,212500,28391148930,14870,14870,14870,14870,0
|
|
20240911,212400,28391148930,14870,14870,14870,14870,0
|
|
20240911,212300,28391148930,14870,14870,14870,14870,0
|
|
20240911,212200,28391148930,14870,14870,14870,14870,0
|
|
20240911,212100,28391148930,14870,14870,14870,14870,0
|
|
20240911,212000,28391148930,14870,14870,14870,14870,0
|
|
20240911,211900,28391148930,14870,14870,14870,14870,0
|
|
20240911,211800,28391148930,14870,14870,14870,14870,0
|
|
20240911,211700,28391148930,14870,14870,14870,14870,0
|
|
20240911,211600,28391148930,14870,14870,14870,14870,0
|
|
20240911,211500,28391148930,14870,14870,14870,14870,0
|
|
20240911,211400,28391148930,14870,14870,14870,14870,0
|
|
20240911,211300,28391148930,14870,14870,14870,14870,0
|
|
20240911,211200,28391148930,14870,14870,14870,14870,0
|
|
20240911,211100,28391148930,14870,14870,14870,14870,0
|
|
20240911,211000,28391148930,14870,14870,14870,14870,0
|
|
20240911,210900,28391148930,14870,14870,14870,14870,0
|
|
20240911,210800,28391148930,14870,14870,14870,14870,0
|
|
20240911,210700,28391148930,14870,14870,14870,14870,0
|
|
20240911,210600,28391148930,14870,14870,14870,14870,0
|
|
20240911,210500,28391148930,14870,14870,14870,14870,33590
|
|
20240911,210400,28391148930,14870,14870,14870,14870,0
|
|
20240911,210300,28391148930,14870,14870,14870,14870,0
|
|
20240911,210200,28391148930,14870,14870,14870,14870,0
|
|
20240911,210100,28391148930,14870,14870,14870,14870,0
|
|
20240911,210000,28391148930,14870,14870,14870,14870,0
|
|
20240911,205900,28391148930,14870,14870,14870,14870,0
|
|
20240911,205800,28391148930,14870,14870,14870,14870,0
|
|
20240911,205700,28391148930,14870,14870,14870,14870,0
|
|
20240911,205600,28391148930,14870,14870,14870,14870,0
|
|
20240911,205500,28391148930,14870,14870,14870,14870,0
|
|
20240911,205400,28391148930,14870,14870,14870,14870,0
|
|
20240911,205300,28391148930,14870,14870,14870,14870,0
|
|
20240911,205200,28391148930,14870,14870,14870,14870,0
|
|
20240911,205100,28391148930,14870,14870,14870,14870,0
|
|
20240911,205000,28391148930,14870,14870,14870,14870,0
|
|
20240911,204900,28391148930,14870,14870,14870,14870,0
|
|
20240911,204800,28391148930,14870,14870,14870,14870,0
|
|
20240911,204700,28391148930,14870,14870,14870,14870,0
|
|
20240911,204600,28391148930,14870,14870,14870,14870,0
|
|
20240911,204500,28391148930,14870,14870,14870,14870,0
|
|
20240911,204400,28391148930,14870,14870,14870,14870,0
|
|
20240911,204300,28391148930,14870,14870,14870,14870,0
|
|
20240911,204200,28391148930,14870,14870,14870,14870,0
|
|
20240911,204100,28391148930,14870,14870,14870,14870,0
|
|
20240911,204000,28391148930,14870,14870,14870,14870,0
|
|
20240911,203900,28391148930,14870,14870,14870,14870,0
|
|
20240911,203800,28391148930,14870,14870,14870,14870,0
|
|
20240911,203700,28391148930,14870,14870,14870,14870,0
|
|
20240911,203600,28391148930,14870,14870,14870,14870,0
|
|
20240911,203500,28391148930,14870,14870,14870,14870,33590
|
|
20240911,203400,28391148930,14870,14870,14870,14870,0
|
|
20240911,203300,28391148930,14870,14870,14870,14870,0
|
|
20240911,203200,28391148930,14870,14870,14870,14870,0
|
|
20240911,203100,28391148930,14870,14870,14870,14870,0
|
|
20240911,203000,28391148930,14870,14870,14870,14870,0
|
|
20240911,202900,28391148930,14870,14870,14870,14870,0
|
|
20240911,202800,28391148930,14870,14870,14870,14870,0
|
|
20240911,202700,28391148930,14870,14870,14870,14870,0
|
|
20240911,202600,28391148930,14870,14870,14870,14870,0
|
|
20240911,202500,28391148930,14870,14870,14870,14870,0
|
|
20240911,202400,28391148930,14870,14870,14870,14870,0
|
|
20240911,202300,28391148930,14870,14870,14870,14870,0
|
|
20240911,202200,28391148930,14870,14870,14870,14870,0
|
|
20240911,202100,28391148930,14870,14870,14870,14870,0
|
|
20240911,202000,28391148930,14870,14870,14870,14870,0
|
|
20240911,201900,28391148930,14870,14870,14870,14870,0
|
|
20240911,201800,28391148930,14870,14870,14870,14870,0
|
|
20240911,201700,28391148930,14870,14870,14870,14870,0
|
|
20240911,201600,28391148930,14870,14870,14870,14870,0
|
|
20240911,201500,28391148930,14870,14870,14870,14870,0
|
|
20240911,201400,28391148930,14870,14870,14870,14870,0
|
|
20240911,201300,28391148930,14870,14870,14870,14870,0
|
|
20240911,201200,28391148930,14870,14870,14870,14870,0
|
|
20240911,201100,28391148930,14870,14870,14870,14870,0
|
|
20240911,201000,28391148930,14870,14870,14870,14870,0
|
|
20240911,200900,28391148930,14870,14870,14870,14870,0
|
|
20240911,200800,28391148930,14870,14870,14870,14870,0
|
|
20240911,200700,28391148930,14870,14870,14870,14870,0
|
|
20240911,200600,28391148930,14870,14870,14870,14870,0
|
|
20240911,200500,28391148930,14870,14870,14870,14870,33590
|
|
20240911,200400,28391148930,14870,14870,14870,14870,0
|
|
20240911,200300,28391148930,14870,14870,14870,14870,0
|
|
20240911,200200,28391148930,14870,14870,14870,14870,0
|
|
20240911,200100,28391148930,14870,14870,14870,14870,0
|
|
20240911,200000,28391148930,14870,14870,14870,14870,0
|
|
20240911,195900,28391148930,14870,14870,14870,14870,0
|
|
20240911,195800,28391148930,14870,14870,14870,14870,0
|
|
20240911,195700,28391148930,14870,14870,14870,14870,0
|
|
20240911,195600,28391148930,14870,14870,14870,14870,0
|
|
20240911,195500,28391148930,14870,14870,14870,14870,0
|
|
20240911,195400,28391148930,14870,14870,14870,14870,0
|
|
20240911,195300,28391148930,14870,14870,14870,14870,0
|
|
20240911,195200,28391148930,14870,14870,14870,14870,0
|
|
20240911,195100,28391148930,14870,14870,14870,14870,0
|
|
20240911,195000,28391148930,14870,14870,14870,14870,0
|
|
20240911,194900,28391148930,14870,14870,14870,14870,0
|
|
20240911,194800,28391148930,14870,14870,14870,14870,0
|
|
20240911,194700,28391148930,14870,14870,14870,14870,0
|
|
20240911,194600,28391148930,14870,14870,14870,14870,0
|
|
20240911,194500,28391148930,14870,14870,14870,14870,0
|
|
20240911,194400,28391148930,14870,14870,14870,14870,0
|
|
20240911,194300,28391148930,14870,14870,14870,14870,0
|
|
20240911,194200,28391148930,14870,14870,14870,14870,0
|
|
20240911,194100,28391148930,14870,14870,14870,14870,0
|
|
20240911,194000,28391148930,14870,14870,14870,14870,0
|
|
20240911,193900,28391148930,14870,14870,14870,14870,0
|
|
20240911,193800,28391148930,14870,14870,14870,14870,0
|
|
20240911,193700,28391148930,14870,14870,14870,14870,0
|
|
20240911,193600,28391148930,14870,14870,14870,14870,0
|
|
20240911,193500,28391148930,14870,14870,14870,14870,33590
|
|
20240911,193400,28391148930,14870,14870,14870,14870,0
|
|
20240911,193300,28391148930,14870,14870,14870,14870,0
|
|
20240911,193200,28391148930,14870,14870,14870,14870,0
|
|
20240911,193100,28391148930,14870,14870,14870,14870,0
|
|
20240911,193000,28391148930,14870,14870,14870,14870,0
|
|
20240911,192900,28391148930,14870,14870,14870,14870,0
|
|
20240911,192800,28391148930,14870,14870,14870,14870,0
|
|
20240911,192700,28391148930,14870,14870,14870,14870,0
|
|
20240911,192600,28391148930,14870,14870,14870,14870,0
|
|
20240911,192500,28391148930,14870,14870,14870,14870,0
|
|
20240911,192400,28391148930,14870,14870,14870,14870,0
|
|
20240911,192300,28391148930,14870,14870,14870,14870,0
|
|
20240911,192200,28391148930,14870,14870,14870,14870,0
|
|
20240911,192100,28391148930,14870,14870,14870,14870,0
|
|
20240911,192000,28391148930,14870,14870,14870,14870,0
|
|
20240911,191900,28391148930,14870,14870,14870,14870,0
|
|
20240911,191800,28391148930,14870,14870,14870,14870,0
|
|
20240911,191700,28391148930,14870,14870,14870,14870,0
|
|
20240911,191600,28391148930,14870,14870,14870,14870,0
|
|
20240911,191500,28391148930,14870,14870,14870,14870,0
|
|
20240911,191400,28391148930,14870,14870,14870,14870,0
|
|
20240911,191300,28391148930,14870,14870,14870,14870,0
|
|
20240911,191200,28391148930,14870,14870,14870,14870,0
|
|
20240911,191100,28391148930,14870,14870,14870,14870,0
|
|
20240911,191000,28391148930,14870,14870,14870,14870,0
|
|
20240911,190900,28391148930,14870,14870,14870,14870,0
|
|
20240911,190800,28391148930,14870,14870,14870,14870,0
|
|
20240911,190700,28391148930,14870,14870,14870,14870,0
|
|
20240911,190600,28391148930,14870,14870,14870,14870,0
|
|
20240911,190500,28391148930,14870,14870,14870,14870,33590
|
|
20240911,190400,28391148930,14870,14870,14870,14870,0
|
|
20240911,190300,28391148930,14870,14870,14870,14870,0
|
|
20240911,190200,28391148930,14870,14870,14870,14870,0
|
|
20240911,190100,28391148930,14870,14870,14870,14870,0
|
|
20240911,190000,28391148930,14870,14870,14870,14870,0
|
|
20240911,185900,28391148930,14870,14870,14870,14870,0
|
|
20240911,185800,28391148930,14870,14870,14870,14870,0
|
|
20240911,185700,28391148930,14870,14870,14870,14870,0
|
|
20240911,185600,28391148930,14870,14870,14870,14870,0
|
|
20240911,185500,28391148930,14870,14870,14870,14870,0
|
|
20240911,185400,28391148930,14870,14870,14870,14870,0
|
|
20240911,185300,28391148930,14870,14870,14870,14870,0
|
|
20240911,185200,28391148930,14870,14870,14870,14870,0
|
|
20240911,185100,28391148930,14870,14870,14870,14870,0
|
|
20240911,185000,28391148930,14870,14870,14870,14870,0
|
|
20240911,184900,28391148930,14870,14870,14870,14870,0
|
|
20240911,184800,28391148930,14870,14870,14870,14870,0
|
|
20240911,184700,28391148930,14870,14870,14870,14870,0
|
|
20240911,184600,28391148930,14870,14870,14870,14870,0
|
|
20240911,184500,28391148930,14870,14870,14870,14870,0
|
|
20240911,184400,28391148930,14870,14870,14870,14870,0
|
|
20240911,184300,28391148930,14870,14870,14870,14870,0
|
|
20240911,184200,28391148930,14870,14870,14870,14870,0
|
|
20240911,184100,28391148930,14870,14870,14870,14870,0
|
|
20240911,184000,28391148930,14870,14870,14870,14870,0
|
|
20240911,183900,28391148930,14870,14870,14870,14870,0
|
|
20240911,183800,28391148930,14870,14870,14870,14870,0
|
|
20240911,183700,28391148930,14870,14870,14870,14870,0
|
|
20240911,183600,28391148930,14870,14870,14870,14870,0
|
|
20240911,183500,28391148930,14870,14870,14870,14870,33590
|
|
20240911,183400,28391148930,14870,14870,14870,14870,0
|
|
20240911,183300,28391148930,14870,14870,14870,14870,0
|
|
20240911,183200,28391148930,14870,14870,14870,14870,0
|
|
20240911,183100,28391148930,14870,14870,14870,14870,0
|
|
20240911,183000,28391148930,14870,14870,14870,14870,0
|
|
20240911,182900,28391148930,14870,14870,14870,14870,0
|
|
20240911,182800,28391148930,14870,14870,14870,14870,0
|
|
20240911,182700,28391148930,14870,14870,14870,14870,0
|
|
20240911,182600,28391148930,14870,14870,14870,14870,0
|
|
20240911,182500,28391148930,14870,14870,14870,14870,0
|
|
20240911,182400,28391148930,14870,14870,14870,14870,0
|
|
20240911,182300,28391148930,14870,14870,14870,14870,0
|
|
20240911,182200,28391148930,14870,14870,14870,14870,0
|
|
20240911,182100,28391148930,14870,14870,14870,14870,0
|
|
20240911,182000,28391148930,14870,14870,14870,14870,0
|
|
20240911,181900,28391148930,14870,14870,14870,14870,0
|
|
20240911,181800,28391148930,14870,14870,14870,14870,0
|
|
20240911,181700,28391148930,14870,14870,14870,14870,0
|
|
20240911,181600,28391148930,14870,14870,14870,14870,0
|
|
20240911,181500,28391148930,14870,14870,14870,14870,0
|
|
20240911,181400,28391148930,14870,14870,14870,14870,0
|
|
20240911,181300,28391148930,14870,14870,14870,14870,0
|
|
20240911,181200,28391148930,14870,14870,14870,14870,0
|
|
20240911,181100,28391148930,14870,14870,14870,14870,0
|
|
20240911,181000,28391148930,14870,14870,14870,14870,0
|
|
20240911,180900,28391148930,14870,14870,14870,14870,0
|
|
20240911,180800,28391148930,14870,14870,14870,14870,0
|
|
20240911,180700,28391148930,14870,14870,14870,14870,0
|
|
20240911,180600,28391148930,14870,14870,14870,14870,0
|
|
20240911,180500,28391148930,14870,14870,14870,14870,33590
|
|
20240911,180400,28391148930,14870,14870,14870,14870,0
|
|
20240911,180300,28391148930,14870,14870,14870,14870,0
|
|
20240911,180200,28391148930,14870,14870,14870,14870,0
|
|
20240911,180100,28391148930,14870,14870,14870,14870,0
|
|
20240911,180000,28391148930,14870,14870,14870,14870,0
|
|
20240911,175900,28391148930,14870,14870,14870,14870,0
|
|
20240911,175800,28391148930,14870,14870,14870,14870,0
|
|
20240911,175700,28391148930,14870,14870,14870,14870,0
|
|
20240911,175600,28391148930,14870,14870,14870,14870,0
|
|
20240911,175500,28391148930,14870,14870,14870,14870,0
|
|
20240911,175400,28391148930,14870,14870,14870,14870,0
|
|
20240911,175300,28391148930,14870,14870,14870,14870,0
|
|
20240911,175200,28391148930,14870,14870,14870,14870,0
|
|
20240911,175100,28391148930,14870,14870,14870,14870,0
|
|
20240911,175000,28391148930,14870,14870,14870,14870,0
|
|
20240911,174900,28391148930,14870,14870,14870,14870,0
|
|
20240911,174800,28391148930,14870,14870,14870,14870,0
|
|
20240911,174700,28391148930,14870,14870,14870,14870,0
|
|
20240911,174600,28391148930,14870,14870,14870,14870,0
|
|
20240911,174500,28391148930,14870,14870,14870,14870,0
|
|
20240911,174400,28391148930,14870,14870,14870,14870,0
|
|
20240911,174300,28391148930,14870,14870,14870,14870,0
|
|
20240911,174200,28391148930,14870,14870,14870,14870,0
|
|
20240911,174100,28391148930,14870,14870,14870,14870,0
|
|
20240911,174000,28391148930,14870,14870,14870,14870,0
|
|
20240911,173900,28391148930,14870,14870,14870,14870,0
|
|
20240911,173800,28391148930,14870,14870,14870,14870,0
|
|
20240911,173700,28391148930,14870,14870,14870,14870,0
|
|
20240911,173600,28391148930,14870,14870,14870,14870,0
|
|
20240911,173500,28391148930,14870,14870,14870,14870,33590
|
|
20240911,173400,28391148930,14870,14870,14870,14870,0
|
|
20240911,173300,28391148930,14870,14870,14870,14870,0
|
|
20240911,173200,28391148930,14870,14870,14870,14870,0
|
|
20240911,173100,28391148930,14870,14870,14870,14870,0
|
|
20240911,173000,28391148930,14870,14870,14870,14870,0
|
|
20240911,172900,28391148930,14870,14870,14870,14870,0
|
|
20240911,172800,28391148930,14870,14870,14870,14870,0
|
|
20240911,172700,28391148930,14870,14870,14870,14870,0
|
|
20240911,172600,28391148930,14870,14870,14870,14870,0
|
|
20240911,172500,28391148930,14870,14870,14870,14870,0
|
|
20240911,172400,28391148930,14870,14870,14870,14870,0
|
|
20240911,172300,28391148930,14870,14870,14870,14870,0
|
|
20240911,172200,28391148930,14870,14870,14870,14870,0
|
|
20240911,172100,28391148930,14870,14870,14870,14870,0
|
|
20240911,172000,28391148930,14870,14870,14870,14870,0
|
|
20240911,171900,28391148930,14870,14870,14870,14870,0
|
|
20240911,171800,28391148930,14870,14870,14870,14870,0
|
|
20240911,171700,28391148930,14870,14870,14870,14870,0
|
|
20240911,171600,28391148930,14870,14870,14870,14870,0
|
|
20240911,171500,28391148930,14870,14870,14870,14870,0
|
|
20240911,171400,28391148930,14870,14870,14870,14870,0
|
|
20240911,171300,28391148930,14870,14870,14870,14870,0
|
|
20240911,171200,28391148930,14870,14870,14870,14870,0
|
|
20240911,171100,28391148930,14870,14870,14870,14870,0
|
|
20240911,171000,28391148930,14870,14870,14870,14870,0
|
|
20240911,170900,28391148930,14870,14870,14870,14870,0
|
|
20240911,170800,28391148930,14870,14870,14870,14870,0
|
|
20240911,170700,28391148930,14870,14870,14870,14870,0
|
|
20240911,170600,28391148930,14870,14870,14870,14870,0
|
|
20240911,170500,28391148930,14870,14870,14870,14870,33590
|
|
20240911,170400,28391148930,14870,14870,14870,14870,0
|
|
20240911,170300,28391148930,14870,14870,14870,14870,0
|
|
20240911,170200,28391148930,14870,14870,14870,14870,0
|
|
20240911,170100,28391148930,14870,14870,14870,14870,0
|
|
20240911,170000,28391148930,14870,14870,14870,14870,0
|
|
20240911,165900,28391148930,14870,14870,14870,14870,0
|
|
20240911,165800,28391148930,14870,14870,14870,14870,0
|
|
20240911,165700,28391148930,14870,14870,14870,14870,0
|
|
20240911,165600,28391148930,14870,14870,14870,14870,0
|
|
20240911,165500,28391148930,14870,14870,14870,14870,0
|
|
20240911,165400,28391148930,14870,14870,14870,14870,0
|
|
20240911,165300,28391148930,14870,14870,14870,14870,0
|
|
20240911,165200,28391148930,14870,14870,14870,14870,0
|
|
20240911,165100,28391148930,14870,14870,14870,14870,0
|
|
20240911,165000,28391148930,14870,14870,14870,14870,0
|
|
20240911,164900,28391148930,14870,14870,14870,14870,0
|
|
20240911,164800,28391148930,14870,14870,14870,14870,0
|
|
20240911,164700,28391148930,14870,14870,14870,14870,0
|
|
20240911,164600,28391148930,14870,14870,14870,14870,0
|
|
20240911,164500,28391148930,14870,14870,14870,14870,0
|
|
20240911,164400,28391148930,14870,14870,14870,14870,0
|
|
20240911,164300,28391148930,14870,14870,14870,14870,0
|
|
20240911,164200,28391148930,14870,14870,14870,14870,0
|
|
20240911,164100,28391148930,14870,14870,14870,14870,0
|
|
20240911,164000,28391148930,14870,14870,14870,14870,0
|
|
20240911,163900,28391148930,14870,14870,14870,14870,0
|
|
20240911,163800,28391148930,14870,14870,14870,14870,0
|
|
20240911,163700,28391148930,14870,14870,14870,14870,0
|
|
20240911,163600,28391148930,14870,14870,14870,14870,0
|
|
20240911,163500,28391148930,14870,14870,14870,14870,33590
|
|
20240911,163400,28391148930,14870,14870,14870,14870,0
|
|
20240911,163300,28391148930,14870,14870,14870,14870,0
|
|
20240911,163200,28391148930,14870,14870,14870,14870,0
|
|
20240911,163100,28391148930,14870,14870,14870,14870,0
|
|
20240911,163000,28391148930,14870,14870,14870,14870,0
|
|
20240911,162900,28391148930,14870,14870,14870,14870,0
|
|
20240911,162800,28391148930,14870,14870,14870,14870,0
|
|
20240911,162700,28391148930,14870,14870,14870,14870,0
|
|
20240911,162600,28391148930,14870,14870,14870,14870,0
|
|
20240911,162500,28391148930,14870,14870,14870,14870,0
|
|
20240911,162400,28391148930,14870,14870,14870,14870,0
|
|
20240911,162300,28391148930,14870,14870,14870,14870,0
|
|
20240911,162200,28391148930,14870,14870,14870,14870,0
|
|
20240911,162100,28391148930,14870,14870,14870,14870,0
|
|
20240911,162000,28391148930,14870,14870,14870,14870,0
|
|
20240911,161900,28391148930,14870,14870,14870,14870,0
|
|
20240911,161800,28391148930,14870,14870,14870,14870,0
|
|
20240911,161700,28391148930,14870,14870,14870,14870,0
|
|
20240911,161600,28391148930,14870,14870,14870,14870,0
|
|
20240911,161500,28391148930,14870,14870,14870,14870,0
|
|
20240911,161400,28391148930,14870,14870,14870,14870,0
|
|
20240911,161300,28391148930,14870,14870,14870,14870,0
|
|
20240911,161200,28391148930,14870,14870,14870,14870,0
|
|
20240911,161100,28391148930,14870,14870,14870,14870,0
|
|
20240911,161000,28391148930,14870,14870,14870,14870,0
|
|
20240911,160900,28391148930,14870,14870,14870,14870,0
|
|
20240911,160800,28391148930,14870,14870,14870,14870,0
|
|
20240911,160700,28391148930,14870,14870,14870,14870,0
|
|
20240911,160600,28391148930,14870,14870,14870,14870,0
|
|
20240911,160500,28391148930,14870,14870,14870,14870,33590
|
|
20240911,160400,28391148930,14870,14870,14870,14870,0
|
|
20240911,160300,28391148930,14870,14870,14870,14870,0
|
|
20240911,160200,28391148930,14870,14870,14870,14870,0
|
|
20240911,160100,28391148930,14870,14870,14870,14870,0
|
|
20240911,160000,28391148930,14870,14870,14870,14870,0
|
|
20240911,155900,28391148930,14870,14870,14870,14870,0
|
|
20240911,155800,28391148930,14870,14870,14870,14870,0
|
|
20240911,155700,28391148930,14870,14870,14870,14870,0
|
|
20240911,155600,28391148930,14870,14870,14870,14870,0
|
|
20240911,155500,28391148930,14870,14870,14870,14870,0
|
|
20240911,155400,28391148930,14870,14870,14870,14870,0
|
|
20240911,155300,28391148930,14870,14870,14870,14870,0
|
|
20240911,155200,28391148930,14870,14870,14870,14870,0
|
|
20240911,155100,28391148930,14870,14870,14870,14870,0
|
|
20240911,155000,28391148930,14870,14870,14870,14870,0
|
|
20240911,154900,28391148930,14870,14870,14870,14870,0
|
|
20240911,154800,28391148930,14870,14870,14870,14870,0
|
|
20240911,154700,28391148930,14870,14870,14870,14870,0
|
|
20240911,154600,28391148930,14870,14870,14870,14870,0
|
|
20240911,154500,28391148930,14870,14870,14870,14870,0
|
|
20240911,154400,28391148930,14870,14870,14870,14870,0
|
|
20240911,154300,28391148930,14870,14870,14870,14870,0
|
|
20240911,154200,28391148930,14870,14870,14870,14870,0
|
|
20240911,154100,28391148930,14870,14870,14870,14870,0
|
|
20240911,154000,28391148930,14870,14870,14870,14870,0
|
|
20240911,153900,28391148930,14870,14870,14870,14870,0
|
|
20240911,153800,28391148930,14870,14870,14870,14870,0
|
|
20240911,153700,28391148930,14870,14870,14870,14870,0
|
|
20240911,153600,28391148930,14870,14870,14870,14870,0
|
|
20240911,153500,28391148930,14870,14870,14870,14870,33590
|
|
20240911,153400,28391148930,14870,14870,14870,14870,0
|
|
20240911,153300,28391148930,14870,14870,14870,14870,0
|
|
20240911,153200,28391148930,14870,14870,14870,14870,0
|
|
20240911,153100,28391148930,14870,14870,14870,14870,0
|
|
20240911,153000,28391148930,14870,14870,14870,14870,33590
|
|
20240911,152900,27891665630,14720,14720,14720,14720,0
|
|
20240911,152800,27891665630,14720,14720,14720,14720,0
|
|
20240911,152700,27891665630,14720,14720,14720,14720,0
|
|
20240911,152600,27891665630,14720,14720,14720,14720,0
|
|
20240911,152500,27891665630,14720,14720,14720,14720,0
|
|
20240911,152400,27891665630,14720,14720,14720,14720,0
|
|
20240911,152300,27891665630,14720,14720,14720,14720,0
|
|
20240911,152200,27891665630,14720,14720,14720,14720,0
|
|
20240911,152100,27891665630,14720,14720,14720,14720,0
|
|
20240911,152000,27891665630,14720,14720,14720,14720,0
|
|
20240911,151900,27891665630,14720,14900,14950,14710,25306
|
|
20240911,151800,27516184150,14900,14790,14950,14770,31455
|
|
20240911,151700,27047845490,14800,14820,14870,14790,6263
|
|
20240911,151600,26954995310,14880,14790,14880,14770,13487
|
|
20240911,151500,26754932910,14780,14740,14810,14740,2455
|
|
20240911,151400,26718661880,14820,14810,14870,14740,9622
|
|
20240911,151300,26576293540,14800,14860,14900,14760,18476
|
|
20240911,151200,26302708380,14860,14790,14860,14730,11068
|
|
20240911,151100,26138855650,14790,14810,14940,14730,19566
|
|
20240911,151000,25848606560,14830,14660,15000,14660,38186
|
|
20240911,150900,25281569090,14660,14550,14920,14530,16756
|
|
20240911,150800,25035960580,14550,14610,14630,14540,7470
|
|
20240911,150700,24927050860,14620,14530,14680,14530,15258
|
|
20240911,150600,24704026670,14540,14510,14590,14480,6881
|
|
20240911,150500,24603989910,14520,14410,14630,14410,13652
|
|
20240911,150400,24405800430,14450,14590,14630,14410,40661
|
|
20240911,150300,23816218910,14630,14660,14670,14500,35472
|
|
20240911,150200,23298552440,14660,14730,14770,14620,36858
|
|
20240911,150100,22757108350,14720,14900,14980,14720,40111
|
|
20240911,150000,22161557410,14890,15240,15250,14830,76189
|
|
20240911,145900,21019743160,15270,14900,15370,14760,150199
|
|
20240911,145800,18752740260,14890,14580,15000,14570,74754
|
|
20240911,145700,17643919290,14580,14490,14580,14480,6151
|
|
20240911,145600,17554535850,14500,14460,14510,14460,861
|
|
20240911,145500,17542057630,14500,14440,14520,14430,3999
|
|
20240911,145400,17484193770,14500,14480,14520,14440,2015
|
|
20240911,145300,17455017000,14480,14520,14520,14460,1596
|
|
20240911,145200,17431891290,14520,14440,14540,14420,3194
|
|
20240911,145100,17385668580,14450,14490,14500,14400,5544
|
|
20240911,145000,17305615510,14500,14500,14590,14480,3641
|
|
20240911,144900,17252687920,14500,14550,14600,14450,11234
|
|
20240911,144800,17089631890,14600,14600,14600,14550,2907
|
|
20240911,144700,17047280160,14600,14600,14670,14580,10200
|
|
20240911,144600,16898135440,14600,14550,14650,14550,4329
|
|
20240911,144500,16834854750,14550,14630,14660,14520,10074
|
|
20240911,144400,16687823410,14580,14630,14650,14540,5195
|
|
20240911,144300,16611948140,14630,14510,14630,14500,4782
|
|
20240911,144200,16542225780,14510,14580,14600,14450,7475
|
|
20240911,144100,16433741690,14620,14640,14680,14520,15832
|
|
20240911,144000,16202328550,14660,14490,14700,14440,16086
|
|
20240911,143900,15966948180,14490,14650,14710,14420,20160
|
|
20240911,143800,15672923360,14670,14400,14700,14400,19883
|
|
20240911,143700,15383366240,14460,14420,14480,14360,6232
|
|
20240911,143600,15293506690,14460,14500,14580,14350,9542
|
|
20240911,143500,15155539810,14500,14370,14500,14280,24106
|
|
20240911,143400,14809816000,14380,14370,14390,14310,12681
|
|
20240911,143300,14628034880,14370,14360,14420,14310,11597
|
|
20240911,143200,14461464830,14360,14390,14430,14310,19492
|
|
20240911,143100,14181529530,14390,14520,14680,14210,98299
|
|
20240911,143000,12762413040,14470,15020,15100,14370,101606
|
|
20240911,142900,11245373360,14780,14780,14780,14780,0
|
|
20240911,142800,11245373360,14780,14400,14780,14210,119564
|
|
20240911,142700,9500732110,14400,14410,14450,14390,1245
|
|
20240911,142600,9482788200,14410,14520,14570,14390,4042
|
|
20240911,142500,9424264900,14570,14520,14590,14480,5084
|
|
20240911,142400,9350338800,14540,14410,14550,14400,11767
|
|
20240911,142300,9180383250,14430,14440,14440,14410,1261
|
|
20240911,142200,9162201560,14420,14460,14460,14420,370
|
|
20240911,142100,9156860640,14440,14440,14480,14400,3946
|
|
20240911,142000,9099838460,14440,14310,14490,14290,9526
|
|
20240911,141900,8963069070,14280,14380,14390,14260,5299
|
|
20240911,141800,8887196300,14380,14390,14390,14340,2473
|
|
20240911,141700,8851691700,14380,14370,14420,14300,3361
|
|
20240911,141600,8803523180,14360,14510,14530,14310,13212
|
|
20240911,141500,8612965310,14520,14440,14680,14440,34227
|
|
20240911,141400,8115306980,14440,14400,14470,14390,8062
|
|
20240911,141300,7999052270,14400,14300,14400,14300,4215
|
|
20240911,141200,7938428110,14290,14260,14290,14200,1353
|
|
20240911,141100,7919143220,14260,14320,14320,14200,1658
|
|
20240911,141000,7895520680,14320,14350,14350,14300,1053
|
|
20240911,140900,7880442870,14340,14390,14390,14310,1551
|
|
20240911,140800,7858188340,14390,14430,14430,14340,1595
|
|
20240911,140700,7835277010,14430,14340,14450,14330,3519
|
|
20240911,140600,7784656900,14330,14310,14390,14270,2252
|
|
20240911,140500,7752372010,14320,14400,14400,14230,5439
|
|
20240911,140400,7674356480,14390,14380,14480,14370,7122
|
|
20240911,140300,7571670130,14380,14380,14500,14340,8406
|
|
20240911,140200,7450392480,14390,14440,14490,14300,16679
|
|
20240911,140100,7210005490,14440,14300,14500,14280,23536
|
|
20240911,140000,6870816810,14350,14250,14450,14250,47305
|
|
20240911,135900,6192518900,14260,14170,14260,14150,15378
|
|
20240911,135800,5974010990,14140,14160,14170,14140,578
|
|
20240911,135700,5965826170,14160,14150,14160,14150,123
|
|
20240911,135600,5964084520,14150,14150,14150,14140,115
|
|
20240911,135500,5962457290,14150,14150,14150,14150,121
|
|
20240911,135400,5960745140,14150,14170,14170,14150,133
|
|
20240911,135300,5958861630,14170,14170,14180,14130,566
|
|
20240911,135200,5950851200,14170,14180,14180,14170,119
|
|
20240911,135100,5949164410,14180,14180,14180,14130,310
|
|
20240911,135000,5944778930,14180,14180,14190,14150,788
|
|
20240911,134900,5933610610,14180,14180,14180,14180,1451
|
|
20240911,134800,5913035430,14180,14180,14180,14160,1497
|
|
20240911,134700,5891814330,14180,14180,14180,14170,1236
|
|
20240911,134600,5874292190,14190,14180,14190,14080,2509
|
|
20240911,134500,5838720500,14180,14170,14190,14170,1349
|
|
20240911,134400,5819586480,14160,14180,14190,14140,2793
|
|
20240911,134300,5780078180,14180,14190,14190,14150,629
|
|
20240911,134200,5771162300,14200,14160,14200,14150,3567
|
|
20240911,134100,5720559270,14160,14140,14160,14030,3660
|
|
20240911,134000,5668949800,14140,14150,14150,14130,135
|
|
20240911,133900,5667040120,14150,14160,14160,14130,1117
|
|
20240911,133800,5651236220,14160,14150,14160,14120,3211
|
|
20240911,133700,5605798950,14150,14140,14150,14140,3402
|
|
20240911,133600,5557693530,14140,14140,14150,14110,617
|
|
20240911,133500,5548971040,14140,14150,14150,14110,135
|
|
20240911,133400,5547064900,14140,14110,14150,14090,724
|
|
20240911,133300,5536834040,14110,14100,14110,14100,82
|
|
20240911,133200,5535677310,14100,14090,14100,14090,87
|
|
20240911,133100,5534450640,14100,14100,14100,14100,92
|
|
20240911,133000,5533153440,14100,14100,14100,14100,91
|
|
20240911,132900,5531870340,14100,14100,14110,14090,103
|
|
20240911,132800,5530418120,14100,14100,14100,14100,151
|
|
20240911,132700,5528289020,14100,14100,14100,14100,85
|
|
20240911,132600,5527090520,14100,14090,14100,14050,217
|
|
20240911,132500,5524036900,14090,14080,14090,14080,75
|
|
20240911,132400,5522980770,14080,14070,14080,14020,116
|
|
20240911,132300,5521349380,14070,14020,14070,14010,96
|
|
20240911,132200,5520000320,14060,14060,14070,14020,99
|
|
20240911,132100,5518608370,14060,14080,14080,14040,3089
|
|
20240911,132000,5475236470,14080,14070,14080,14070,74
|
|
20240911,131900,5474195080,14070,14090,14090,14070,82
|
|
20240911,131800,5473040180,14090,14080,14090,14080,84
|
|
20240911,131700,5471857340,14080,14090,14090,14030,124
|
|
20240911,131600,5470113560,14090,14100,14100,14090,102
|
|
20240911,131500,5468675780,14100,14070,14100,14070,271
|
|
20240911,131400,5464859650,14070,14060,14070,14050,94
|
|
20240911,131300,5463538110,14060,14080,14080,14050,88
|
|
20240911,131200,5462300210,14060,14090,14090,14010,104
|
|
20240911,131100,5460838630,14090,14070,14090,14070,83
|
|
20240911,131000,5459670600,14070,14020,14070,14000,545
|
|
20240911,130900,5452032640,14030,14170,14170,14030,249
|
|
20240911,130800,5448525540,14170,14010,14200,14010,3171
|
|
20240911,130700,5403736420,13970,14010,14010,13970,267
|
|
20240911,130600,5400000440,14010,14010,14010,13970,242
|
|
20240911,130500,5396615510,14010,14010,14020,14000,153
|
|
20240911,130400,5394471850,14020,14020,14020,13990,136
|
|
20240911,130300,5392566730,14020,14020,14020,13970,464
|
|
20240911,130200,5386066080,14030,14020,14040,13970,3312
|
|
20240911,130100,5339782890,14020,14040,14040,14020,81
|
|
20240911,130000,5338645840,14050,14040,14050,13980,1099
|
|
20240911,125900,5323277190,14040,14010,14050,13970,1401
|
|
20240911,125800,5303680060,14050,14070,14070,14050,82
|
|
20240911,125700,5302527730,14070,14060,14080,14060,220
|
|
20240911,125600,5299431380,14060,14020,14060,13970,3520
|
|
20240911,125500,5250056800,14020,14010,14020,14010,1013
|
|
20240911,125400,5235863730,14010,14020,14020,13990,262
|
|
20240911,125300,5232196750,14020,14030,14030,13990,276
|
|
20240911,125200,5228331820,14030,14050,14050,14000,545
|
|
20240911,125100,5220696490,14050,14060,14060,14010,142
|
|
20240911,125000,5218701830,14060,14000,14080,13980,786
|
|
20240911,124900,5207700610,13990,14100,14100,13990,3926
|
|
20240911,124800,5152718360,14100,14100,14110,14030,764
|
|
20240911,124700,5141989570,14100,14100,14110,14040,1094
|
|
20240911,124600,5126607090,14100,14100,14110,14100,109
|
|
20240911,124500,5125070120,14100,14070,14100,14070,176
|
|
20240911,124400,5122590980,14100,14100,14100,14070,222
|
|
20240911,124300,5119460850,14100,14110,14110,14060,82
|
|
20240911,124200,5118304250,14060,14140,14140,14050,783
|
|
20240911,124100,5107291410,14140,14120,14140,14110,351
|
|
20240911,124000,5102335620,14120,14070,14130,14040,1485
|
|
20240911,123900,5081408910,14070,14090,14090,14050,1308
|
|
20240911,123800,5063011970,14080,14100,14150,14080,2254
|
|
20240911,123700,5031231710,14100,14160,14160,14100,727
|
|
20240911,123600,5020971250,14160,14140,14160,14110,590
|
|
20240911,123500,5012626170,14140,14150,14150,14110,1196
|
|
20240911,123400,4995745790,14150,14080,14150,14080,558
|
|
20240911,123300,4987865220,14120,14150,14150,14080,316
|
|
20240911,123200,4983408280,14090,14180,14180,14070,2643
|
|
20240911,123100,4946135090,14180,14140,14190,14120,622
|
|
20240911,123000,4937341420,14160,14240,14290,14140,4295
|
|
20240911,122900,4876365730,14220,14200,14350,14190,18006
|
|
20240911,122800,4619916860,14200,14180,14200,14180,3192
|
|
20240911,122700,4574626510,14180,14160,14180,14160,1388
|
|
20240911,122600,4554959900,14160,14150,14160,14140,1714
|
|
20240911,122500,4530705540,14140,14130,14140,14130,493
|
|
20240911,122400,4523734810,14130,14130,14130,14120,83
|
|
20240911,122300,4522562090,14130,14120,14130,14110,277
|
|
20240911,122200,4518648800,14120,14110,14120,14110,116
|
|
20240911,122100,4517011590,14110,14110,14110,14110,74
|
|
20240911,122000,4515967450,14110,14120,14120,14070,113
|
|
20240911,121900,4514373940,14120,14110,14120,14100,99
|
|
20240911,121800,4512976650,14110,14100,14120,14070,85
|
|
20240911,121700,4511777430,14100,14120,14120,14100,948
|
|
20240911,121600,4498401170,14120,14140,14140,14060,300
|
|
20240911,121500,4494175210,14140,14140,14140,14130,76
|
|
20240911,121400,4493100620,14140,14140,14140,14140,79
|
|
20240911,121300,4491983560,14140,14140,14140,14100,295
|
|
20240911,121200,4487821140,14140,14130,14140,14130,270
|
|
20240911,121100,4484005560,14130,14130,14140,14050,781
|
|
20240911,121000,4472984110,14130,14130,14130,14130,264
|
|
20240911,120900,4469253790,14130,14130,14130,14060,182
|
|
20240911,120800,4466682690,14130,14090,14130,14070,161
|
|
20240911,120700,4464412790,14120,14140,14140,14120,79
|
|
20240911,120600,4463296510,14140,14130,14140,14130,644
|
|
20240911,120500,4454195600,14130,14140,14140,14090,103
|
|
20240911,120400,4452740130,14130,14140,14140,14080,154
|
|
20240911,120300,4450562910,14140,14100,14150,14100,842
|
|
20240911,120200,4438682580,14100,14090,14100,14090,84
|
|
20240911,120100,4437498730,14100,14110,14110,14080,134
|
|
20240911,120000,4435610160,14120,14110,14120,14020,286
|
|
20240911,115900,4431591660,14110,14120,14120,14110,88
|
|
20240911,115800,4430349150,14110,14120,14120,14020,229
|
|
20240911,115700,4427123490,14120,14150,14150,14100,177
|
|
20240911,115600,4424623250,14150,14120,14150,14120,85
|
|
20240911,115500,4423421400,14120,14120,14120,14120,85
|
|
20240911,115400,4422221200,14130,14150,14150,14000,905
|
|
20240911,115300,4409515370,14150,14150,14160,14120,613
|
|
20240911,115200,4400846630,14150,14150,14160,14130,415
|
|
20240911,115100,4394972210,14150,14100,14150,14100,87
|
|
20240911,115000,4393742010,14100,14160,14160,14100,175
|
|
20240911,114900,4391267770,14160,14160,14160,14110,455
|
|
20240911,114800,4384839060,14160,14130,14160,14130,190
|
|
20240911,114700,4382151680,14140,14140,14140,14130,85
|
|
20240911,114600,4380949810,14140,14100,14140,14100,261
|
|
20240911,114500,4377266610,14140,14090,14140,14090,662
|
|
20240911,114400,4367933850,14090,14100,14100,14090,79
|
|
20240911,114300,4366820530,14100,14040,14100,14000,606
|
|
20240911,114200,4358319590,14090,14070,14100,14030,263
|
|
20240911,114100,4354618440,14070,14070,14070,14010,276
|
|
20240911,114000,4350740360,14000,14160,14160,14000,2700
|
|
20240911,113900,4312878160,14160,14190,14190,14090,362
|
|
20240911,113800,4307765610,14190,14200,14200,14090,1801
|
|
20240911,113700,4282309330,14200,14210,14210,14190,541
|
|
20240911,113600,4274626010,14210,14200,14210,14170,1197
|
|
20240911,113500,4257631260,14200,14190,14210,14190,1201
|
|
20240911,113400,4240571940,14200,14210,14210,14140,719
|
|
20240911,113300,4230389280,14210,14200,14210,14200,1131
|
|
20240911,113200,4214326490,14200,14190,14200,14180,731
|
|
20240911,113100,4203950060,14190,14190,14190,14190,120
|
|
20240911,113000,4202247260,14190,14190,14190,14190,135
|
|
20240911,112900,4200331610,14190,14170,14190,14150,479
|
|
20240911,112800,4193544170,14170,14170,14170,14160,88
|
|
20240911,112700,4192297220,14170,14170,14180,14170,194
|
|
20240911,112600,4189548010,14170,14160,14170,14120,432
|
|
20240911,112500,4183432730,14160,14170,14170,14150,123
|
|
20240911,112400,4181691030,14170,14190,14190,14100,767
|
|
20240911,112300,4170840740,14190,14170,14190,14170,1404
|
|
20240911,112200,4150933400,14170,14160,14170,14160,193
|
|
20240911,112100,4148199510,14160,14170,14170,14140,1549
|
|
20240911,112000,4126288460,14170,14190,14190,14160,386
|
|
20240911,111900,4120813200,14190,14130,14190,14130,3011
|
|
20240911,111800,4078235400,14130,14130,14130,14110,83
|
|
20240911,111700,4077062630,14130,14120,14130,14100,1273
|
|
20240911,111600,4059098820,14120,14110,14120,14110,115
|
|
20240911,111500,4057475850,14110,14110,14110,14110,93
|
|
20240911,111400,4056163620,14110,14090,14110,14090,1423
|
|
20240911,111300,4036098920,14090,14090,14090,14070,168
|
|
20240911,111200,4033731870,14090,14090,14090,14080,82
|
|
20240911,111100,4032576500,14090,14090,14090,14080,81
|
|
20240911,111000,4031435220,14090,14090,14090,14060,320
|
|
20240911,110900,4026929900,14100,14090,14100,14080,293
|
|
20240911,110800,4022802870,14090,14090,14090,14090,91
|
|
20240911,110700,4021520680,14090,14100,14100,14080,266
|
|
20240911,110600,4017771870,14100,14100,14100,14080,133
|
|
20240911,110500,4015897350,14100,14080,14100,14070,944
|
|
20240911,110400,4002596240,14080,14080,14080,14060,83
|
|
20240911,110300,4001427660,14080,14080,14080,14070,218
|
|
20240911,110200,3998359270,14060,14060,14060,14010,635
|
|
20240911,110100,3989456980,14060,14060,14060,14060,87
|
|
20240911,110000,3988233760,14060,14060,14060,14060,191
|
|
20240911,105900,3985548300,14060,14020,14060,14010,364
|
|
20240911,105800,3980442100,14020,14030,14030,14010,683
|
|
20240911,105700,3970867300,14030,14050,14050,14020,175
|
|
20240911,105600,3968411470,14050,14050,14060,14020,603
|
|
20240911,105500,3959948890,14050,14090,14090,14050,107
|
|
20240911,105400,3958443060,14090,14090,14090,14050,87
|
|
20240911,105300,3957217270,14090,14090,14090,14050,399
|
|
20240911,105200,3951599630,14090,14090,14090,14050,79
|
|
20240911,105100,3950486800,14090,14090,14090,14050,164
|
|
20240911,105000,3948176300,14090,14090,14090,14050,107
|
|
20240911,104900,3946669430,14090,14120,14120,14050,354
|
|
20240911,104800,3941682130,14120,14110,14130,14090,1039
|
|
20240911,104700,3927017360,14110,14080,14150,14080,2749
|
|
20240911,104600,3888252560,14080,14080,14080,14040,102
|
|
20240911,104500,3886816600,14080,14080,14080,14010,219
|
|
20240911,104400,3883741950,14080,14080,14080,14030,601
|
|
20240911,104300,3875280370,14080,14040,14080,14040,855
|
|
20240911,104200,3863244730,14040,14030,14080,14030,810
|
|
20240911,104100,3851871980,14030,14020,14030,13980,3651
|
|
20240911,104000,3800766400,13990,14090,14090,13990,655
|
|
20240911,103900,3791584270,14020,13990,14090,13990,2496
|
|
20240911,103800,3756619670,14010,14010,14010,13990,168
|
|
20240911,103700,3754267470,14010,14010,14010,13990,180
|
|
20240911,103600,3751747340,14010,14030,14100,14010,2055
|
|
20240911,103500,3722913480,14030,14030,14030,13980,701
|
|
20240911,103400,3713093000,14030,14030,14040,14020,110
|
|
20240911,103300,3711549260,14040,14050,14050,13950,2144
|
|
20240911,103200,3681591150,14050,14080,14080,13980,441
|
|
20240911,103100,3675415210,13990,14070,14080,13990,3224
|
|
20240911,103000,3630234650,14070,14100,14100,14050,284
|
|
20240911,102900,3626239830,14090,14100,14100,14060,325
|
|
20240911,102800,3621661950,14090,14090,14090,14060,324
|
|
20240911,102700,3617101270,14090,14150,14150,14090,808
|
|
20240911,102600,3605705950,14150,14150,14150,14100,760
|
|
20240911,102500,3594972270,14150,14140,14150,14110,930
|
|
20240911,102400,3581821560,14120,14150,14190,14110,6185
|
|
20240911,102300,3494291350,14150,14080,14150,14070,5746
|
|
20240911,102200,3413038400,14100,14250,14270,14040,4208
|
|
20240911,102100,3353610550,14250,14050,14250,14050,22162
|
|
20240911,102000,3040028550,14050,14030,14050,13980,1398
|
|
20240911,101900,3020448520,14030,14010,14050,13980,2440
|
|
20240911,101800,2986272270,14050,14050,14050,14010,88
|
|
20240911,101700,2985036110,14050,14050,14060,14010,5486
|
|
20240911,101600,2907957780,14050,14020,14050,13980,7071
|
|
20240911,101500,2808938480,14060,14060,14070,14060,96
|
|
20240911,101400,2807588510,14020,14080,14080,14020,3556
|
|
20240911,101300,2757689950,14070,14060,14070,14030,3676
|
|
20240911,101200,2706002440,14060,14060,14060,14060,112
|
|
20240911,101100,2704427720,14060,14060,14060,14040,914
|
|
20240911,101000,2691591240,14060,14070,14070,14040,1384
|
|
20240911,100900,2672146610,14070,14070,14070,14050,431
|
|
20240911,100800,2666089620,14070,14080,14080,14050,318
|
|
20240911,100700,2661615300,14050,14100,14100,14050,3416
|
|
20240911,100600,2613469390,14100,14100,14100,14030,878
|
|
20240911,100500,2601100810,14100,14100,14100,14060,2026
|
|
20240911,100400,2572544010,14100,14050,14120,14030,9439
|
|
20240911,100300,2439504620,14060,14050,14070,14020,1491
|
|
20240911,100200,2418534420,14070,14070,14070,14020,443
|
|
20240911,100100,2412318960,14060,14040,14060,14000,1252
|
|
20240911,100000,2394764340,14040,14090,14120,14020,4609
|
|
20240911,095900,2329889590,14120,14120,14140,14100,3502
|
|
20240911,095800,2280394910,14120,14110,14140,14090,4477
|
|
20240911,095700,2217259350,14100,14130,14140,14030,7093
|
|
20240911,095600,2117273240,14140,14050,14140,14050,11100
|
|
20240911,095500,1960811790,14050,14040,14050,14020,791
|
|
20240911,095400,1949709850,14050,14060,14070,14000,413
|
|
20240911,095300,1943915100,14060,14060,14070,13990,365
|
|
20240911,095200,1938796410,14070,14040,14070,13990,776
|
|
20240911,095100,1927932110,14000,14040,14040,14000,629
|
|
20240911,095000,1919125750,14050,14080,14090,13980,2440
|
|
20240911,094900,1884966020,14080,14040,14080,14010,1820
|
|
20240911,094800,1859403230,14080,14040,14110,14040,9005
|
|
20240911,094700,1732622160,14040,14020,14060,14020,2850
|
|
20240911,094600,1692622260,14020,14020,14040,14020,788
|
|
20240911,094500,1681563080,14020,14030,14030,14020,223
|
|
20240911,094400,1678436420,14040,14050,14060,14030,6849
|
|
20240911,094300,1582197330,14050,14000,14060,14000,7142
|
|
20240911,094200,1482149660,14000,13960,14030,13960,8074
|
|
20240911,094100,1369106790,13960,13940,13980,13940,463
|
|
20240911,094000,1362634610,13950,13900,13980,13890,447
|
|
20240911,093900,1356404270,13900,13890,13900,13880,457
|
|
20240911,093800,1350055740,13880,13930,13940,13880,1519
|
|
20240911,093700,1328963330,13940,13940,13940,13940,0
|
|
20240911,093600,1328963330,13940,13930,13940,13920,2083
|
|
20240911,093500,1299953840,13940,13950,13970,13930,123
|
|
20240911,093400,1298240310,13930,13950,13960,13930,1446
|
|
20240911,093300,1278089240,13960,13970,13970,13940,1443
|
|
20240911,093200,1257952110,13970,13980,14010,13960,1749
|
|
20240911,093100,1233515020,13990,14050,14070,13990,5267
|
|
20240911,093000,1159643160,14050,14060,14120,13990,9764
|
|
20240911,092900,1022135290,14000,13920,14000,13920,6012
|
|
20240911,092800,938050340,13920,13950,14100,13920,16434
|
|
20240911,092700,708206410,13950,13870,13970,13870,7838
|
|
20240911,092600,599125950,13880,13880,13890,13830,1610
|
|
20240911,092500,576771240,13900,13850,13900,13850,1474
|
|
20240911,092400,556295600,13860,13860,13890,13810,1433
|
|
20240911,092300,536431650,13860,13880,13880,13810,2156
|
|
20240911,092200,506550560,13880,13820,13890,13810,3267
|
|
20240911,092100,461260650,13800,13730,13850,13730,2710
|
|
20240911,092000,423938830,13730,13700,13730,13700,953
|
|
20240911,091900,410872850,13710,13690,13710,13690,315
|
|
20240911,091800,406559040,13710,13700,13720,13700,83
|
|
20240911,091700,405420560,13700,13660,13750,13660,4720
|
|
20240911,091600,340766410,13650,13500,13650,13470,2054
|
|
20240911,091500,312888150,13490,13490,13490,13490,80
|
|
20240911,091400,311808950,13500,13580,13580,13500,3578
|
|
20240911,091300,263336730,13580,13600,13660,13570,283
|
|
20240911,091200,259493300,13680,13670,13690,13550,3246
|
|
20240911,091100,215134440,13670,13580,13670,13570,1775
|
|
20240911,091000,190916230,13620,13590,13620,13590,1650
|
|
20240911,090900,168444240,13600,13550,13600,13550,2430
|
|
20240911,090800,135422120,13570,13580,13580,13550,218
|
|
20240911,090700,132467730,13510,13510,13510,13510,20
|
|
20240911,090600,132197530,13590,13510,13590,13510,1108
|
|
20240911,090500,117140610,13510,13590,13600,13500,1658
|
|
20240911,090400,94711930,13600,13500,13600,13500,3329
|
|
20240911,090300,49602710,13500,13450,13500,13450,220
|
|
20240911,090200,46640300,13480,13430,13480,13430,378
|
|
20240911,090100,41563170,13390,13300,13390,13260,2517
|
|
20240911,090000,8090880,13440,13440,13440,13440,602
|