758 lines
41 KiB
CSV
758 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,213500,19243358590,14950,14950,14950,14950,8363
|
|
20240912,213400,19243358590,14950,14950,14950,14950,0
|
|
20240912,213300,19243358590,14950,14950,14950,14950,0
|
|
20240912,213200,19243358590,14950,14950,14950,14950,0
|
|
20240912,213100,19243358590,14950,14950,14950,14950,0
|
|
20240912,213000,19243358590,14950,14950,14950,14950,0
|
|
20240912,212900,19243358590,14950,14950,14950,14950,0
|
|
20240912,212800,19243358590,14950,14950,14950,14950,0
|
|
20240912,212700,19243358590,14950,14950,14950,14950,0
|
|
20240912,212600,19243358590,14950,14950,14950,14950,0
|
|
20240912,212500,19243358590,14950,14950,14950,14950,0
|
|
20240912,212400,19243358590,14950,14950,14950,14950,0
|
|
20240912,212300,19243358590,14950,14950,14950,14950,0
|
|
20240912,212200,19243358590,14950,14950,14950,14950,0
|
|
20240912,212100,19243358590,14950,14950,14950,14950,0
|
|
20240912,212000,19243358590,14950,14950,14950,14950,0
|
|
20240912,211900,19243358590,14950,14950,14950,14950,0
|
|
20240912,211800,19243358590,14950,14950,14950,14950,0
|
|
20240912,211700,19243358590,14950,14950,14950,14950,0
|
|
20240912,211600,19243358590,14950,14950,14950,14950,0
|
|
20240912,211500,19243358590,14950,14950,14950,14950,0
|
|
20240912,211400,19243358590,14950,14950,14950,14950,0
|
|
20240912,211300,19243358590,14950,14950,14950,14950,0
|
|
20240912,211200,19243358590,14950,14950,14950,14950,0
|
|
20240912,211100,19243358590,14950,14950,14950,14950,0
|
|
20240912,211000,19243358590,14950,14950,14950,14950,0
|
|
20240912,210900,19243358590,14950,14950,14950,14950,0
|
|
20240912,210800,19243358590,14950,14950,14950,14950,0
|
|
20240912,210700,19243358590,14950,14950,14950,14950,0
|
|
20240912,210600,19243358590,14950,14950,14950,14950,0
|
|
20240912,210500,19243358590,14950,14950,14950,14950,8363
|
|
20240912,210400,19243358590,14950,14950,14950,14950,0
|
|
20240912,210300,19243358590,14950,14950,14950,14950,0
|
|
20240912,210200,19243358590,14950,14950,14950,14950,0
|
|
20240912,210100,19243358590,14950,14950,14950,14950,0
|
|
20240912,210000,19243358590,14950,14950,14950,14950,0
|
|
20240912,205900,19243358590,14950,14950,14950,14950,0
|
|
20240912,205800,19243358590,14950,14950,14950,14950,0
|
|
20240912,205700,19243358590,14950,14950,14950,14950,0
|
|
20240912,205600,19243358590,14950,14950,14950,14950,0
|
|
20240912,205500,19243358590,14950,14950,14950,14950,0
|
|
20240912,205400,19243358590,14950,14950,14950,14950,0
|
|
20240912,205300,19243358590,14950,14950,14950,14950,0
|
|
20240912,205200,19243358590,14950,14950,14950,14950,0
|
|
20240912,205100,19243358590,14950,14950,14950,14950,0
|
|
20240912,205000,19243358590,14950,14950,14950,14950,0
|
|
20240912,204900,19243358590,14950,14950,14950,14950,0
|
|
20240912,204800,19243358590,14950,14950,14950,14950,0
|
|
20240912,204700,19243358590,14950,14950,14950,14950,0
|
|
20240912,204600,19243358590,14950,14950,14950,14950,0
|
|
20240912,204500,19243358590,14950,14950,14950,14950,0
|
|
20240912,204400,19243358590,14950,14950,14950,14950,0
|
|
20240912,204300,19243358590,14950,14950,14950,14950,0
|
|
20240912,204200,19243358590,14950,14950,14950,14950,0
|
|
20240912,204100,19243358590,14950,14950,14950,14950,0
|
|
20240912,204000,19243358590,14950,14950,14950,14950,0
|
|
20240912,203900,19243358590,14950,14950,14950,14950,0
|
|
20240912,203800,19243358590,14950,14950,14950,14950,0
|
|
20240912,203700,19243358590,14950,14950,14950,14950,0
|
|
20240912,203600,19243358590,14950,14950,14950,14950,0
|
|
20240912,203500,19243358590,14950,14950,14950,14950,8363
|
|
20240912,203400,19243358590,14950,14950,14950,14950,0
|
|
20240912,203300,19243358590,14950,14950,14950,14950,0
|
|
20240912,203200,19243358590,14950,14950,14950,14950,0
|
|
20240912,203100,19243358590,14950,14950,14950,14950,0
|
|
20240912,203000,19243358590,14950,14950,14950,14950,0
|
|
20240912,202900,19243358590,14950,14950,14950,14950,0
|
|
20240912,202800,19243358590,14950,14950,14950,14950,0
|
|
20240912,202700,19243358590,14950,14950,14950,14950,0
|
|
20240912,202600,19243358590,14950,14950,14950,14950,0
|
|
20240912,202500,19243358590,14950,14950,14950,14950,0
|
|
20240912,202400,19243358590,14950,14950,14950,14950,0
|
|
20240912,202300,19243358590,14950,14950,14950,14950,0
|
|
20240912,202200,19243358590,14950,14950,14950,14950,0
|
|
20240912,202100,19243358590,14950,14950,14950,14950,0
|
|
20240912,202000,19243358590,14950,14950,14950,14950,0
|
|
20240912,201900,19243358590,14950,14950,14950,14950,0
|
|
20240912,201800,19243358590,14950,14950,14950,14950,0
|
|
20240912,201700,19243358590,14950,14950,14950,14950,0
|
|
20240912,201600,19243358590,14950,14950,14950,14950,0
|
|
20240912,201500,19243358590,14950,14950,14950,14950,0
|
|
20240912,201400,19243358590,14950,14950,14950,14950,0
|
|
20240912,201300,19243358590,14950,14950,14950,14950,0
|
|
20240912,201200,19243358590,14950,14950,14950,14950,0
|
|
20240912,201100,19243358590,14950,14950,14950,14950,0
|
|
20240912,201000,19243358590,14950,14950,14950,14950,0
|
|
20240912,200900,19243358590,14950,14950,14950,14950,0
|
|
20240912,200800,19243358590,14950,14950,14950,14950,0
|
|
20240912,200700,19243358590,14950,14950,14950,14950,0
|
|
20240912,200600,19243358590,14950,14950,14950,14950,0
|
|
20240912,200500,19243358590,14950,14950,14950,14950,8363
|
|
20240912,200400,19243358590,14950,14950,14950,14950,0
|
|
20240912,200300,19243358590,14950,14950,14950,14950,0
|
|
20240912,200200,19243358590,14950,14950,14950,14950,0
|
|
20240912,200100,19243358590,14950,14950,14950,14950,0
|
|
20240912,200000,19243358590,14950,14950,14950,14950,0
|
|
20240912,195900,19243358590,14950,14950,14950,14950,0
|
|
20240912,195800,19243358590,14950,14950,14950,14950,0
|
|
20240912,195700,19243358590,14950,14950,14950,14950,0
|
|
20240912,195600,19243358590,14950,14950,14950,14950,0
|
|
20240912,195500,19243358590,14950,14950,14950,14950,0
|
|
20240912,195400,19243358590,14950,14950,14950,14950,0
|
|
20240912,195300,19243358590,14950,14950,14950,14950,0
|
|
20240912,195200,19243358590,14950,14950,14950,14950,0
|
|
20240912,195100,19243358590,14950,14950,14950,14950,0
|
|
20240912,195000,19243358590,14950,14950,14950,14950,0
|
|
20240912,194900,19243358590,14950,14950,14950,14950,0
|
|
20240912,194800,19243358590,14950,14950,14950,14950,0
|
|
20240912,194700,19243358590,14950,14950,14950,14950,0
|
|
20240912,194600,19243358590,14950,14950,14950,14950,0
|
|
20240912,194500,19243358590,14950,14950,14950,14950,0
|
|
20240912,194400,19243358590,14950,14950,14950,14950,0
|
|
20240912,194300,19243358590,14950,14950,14950,14950,0
|
|
20240912,194200,19243358590,14950,14950,14950,14950,0
|
|
20240912,194100,19243358590,14950,14950,14950,14950,0
|
|
20240912,194000,19243358590,14950,14950,14950,14950,0
|
|
20240912,193900,19243358590,14950,14950,14950,14950,0
|
|
20240912,193800,19243358590,14950,14950,14950,14950,0
|
|
20240912,193700,19243358590,14950,14950,14950,14950,0
|
|
20240912,193600,19243358590,14950,14950,14950,14950,0
|
|
20240912,193500,19243358590,14950,14950,14950,14950,8363
|
|
20240912,193400,19243358590,14950,14950,14950,14950,0
|
|
20240912,193300,19243358590,14950,14950,14950,14950,0
|
|
20240912,193200,19243358590,14950,14950,14950,14950,0
|
|
20240912,193100,19243358590,14950,14950,14950,14950,0
|
|
20240912,193000,19243358590,14950,14950,14950,14950,0
|
|
20240912,192900,19243358590,14950,14950,14950,14950,0
|
|
20240912,192800,19243358590,14950,14950,14950,14950,0
|
|
20240912,192700,19243358590,14950,14950,14950,14950,0
|
|
20240912,192600,19243358590,14950,14950,14950,14950,0
|
|
20240912,192500,19243358590,14950,14950,14950,14950,0
|
|
20240912,192400,19243358590,14950,14950,14950,14950,0
|
|
20240912,192300,19243358590,14950,14950,14950,14950,0
|
|
20240912,192200,19243358590,14950,14950,14950,14950,0
|
|
20240912,192100,19243358590,14950,14950,14950,14950,0
|
|
20240912,192000,19243358590,14950,14950,14950,14950,0
|
|
20240912,191900,19243358590,14950,14950,14950,14950,0
|
|
20240912,191800,19243358590,14950,14950,14950,14950,0
|
|
20240912,191700,19243358590,14950,14950,14950,14950,0
|
|
20240912,191600,19243358590,14950,14950,14950,14950,0
|
|
20240912,191500,19243358590,14950,14950,14950,14950,0
|
|
20240912,191400,19243358590,14950,14950,14950,14950,0
|
|
20240912,191300,19243358590,14950,14950,14950,14950,0
|
|
20240912,191200,19243358590,14950,14950,14950,14950,0
|
|
20240912,191100,19243358590,14950,14950,14950,14950,0
|
|
20240912,191000,19243358590,14950,14950,14950,14950,0
|
|
20240912,190900,19243358590,14950,14950,14950,14950,0
|
|
20240912,190800,19243358590,14950,14950,14950,14950,0
|
|
20240912,190700,19243358590,14950,14950,14950,14950,0
|
|
20240912,190600,19243358590,14950,14950,14950,14950,0
|
|
20240912,190500,19243358590,14950,14950,14950,14950,8363
|
|
20240912,190400,19243358590,14950,14950,14950,14950,0
|
|
20240912,190300,19243358590,14950,14950,14950,14950,0
|
|
20240912,190200,19243358590,14950,14950,14950,14950,0
|
|
20240912,190100,19243358590,14950,14950,14950,14950,0
|
|
20240912,190000,19243358590,14950,14950,14950,14950,0
|
|
20240912,185900,19243358590,14950,14950,14950,14950,0
|
|
20240912,185800,19243358590,14950,14950,14950,14950,0
|
|
20240912,185700,19243358590,14950,14950,14950,14950,0
|
|
20240912,185600,19243358590,14950,14950,14950,14950,0
|
|
20240912,185500,19243358590,14950,14950,14950,14950,0
|
|
20240912,185400,19243358590,14950,14950,14950,14950,0
|
|
20240912,185300,19243358590,14950,14950,14950,14950,0
|
|
20240912,185200,19243358590,14950,14950,14950,14950,0
|
|
20240912,185100,19243358590,14950,14950,14950,14950,0
|
|
20240912,185000,19243358590,14950,14950,14950,14950,0
|
|
20240912,184900,19243358590,14950,14950,14950,14950,0
|
|
20240912,184800,19243358590,14950,14950,14950,14950,0
|
|
20240912,184700,19243358590,14950,14950,14950,14950,0
|
|
20240912,184600,19243358590,14950,14950,14950,14950,0
|
|
20240912,184500,19243358590,14950,14950,14950,14950,0
|
|
20240912,184400,19243358590,14950,14950,14950,14950,0
|
|
20240912,184300,19243358590,14950,14950,14950,14950,0
|
|
20240912,184200,19243358590,14950,14950,14950,14950,0
|
|
20240912,184100,19243358590,14950,14950,14950,14950,0
|
|
20240912,184000,19243358590,14950,14950,14950,14950,0
|
|
20240912,183900,19243358590,14950,14950,14950,14950,0
|
|
20240912,183800,19243358590,14950,14950,14950,14950,0
|
|
20240912,183700,19243358590,14950,14950,14950,14950,0
|
|
20240912,183600,19243358590,14950,14950,14950,14950,0
|
|
20240912,183500,19243358590,14950,14950,14950,14950,8363
|
|
20240912,183400,19243358590,14950,14950,14950,14950,0
|
|
20240912,183300,19243358590,14950,14950,14950,14950,0
|
|
20240912,183200,19243358590,14950,14950,14950,14950,0
|
|
20240912,183100,19243358590,14950,14950,14950,14950,0
|
|
20240912,183000,19243358590,14950,14950,14950,14950,0
|
|
20240912,182900,19243358590,14950,14950,14950,14950,0
|
|
20240912,182800,19243358590,14950,14950,14950,14950,0
|
|
20240912,182700,19243358590,14950,14950,14950,14950,0
|
|
20240912,182600,19243358590,14950,14950,14950,14950,0
|
|
20240912,182500,19243358590,14950,14950,14950,14950,0
|
|
20240912,182400,19243358590,14950,14950,14950,14950,0
|
|
20240912,182300,19243358590,14950,14950,14950,14950,0
|
|
20240912,182200,19243358590,14950,14950,14950,14950,0
|
|
20240912,182100,19243358590,14950,14950,14950,14950,0
|
|
20240912,182000,19243358590,14950,14950,14950,14950,0
|
|
20240912,181900,19243358590,14950,14950,14950,14950,0
|
|
20240912,181800,19243358590,14950,14950,14950,14950,0
|
|
20240912,181700,19243358590,14950,14950,14950,14950,0
|
|
20240912,181600,19243358590,14950,14950,14950,14950,0
|
|
20240912,181500,19243358590,14950,14950,14950,14950,0
|
|
20240912,181400,19243358590,14950,14950,14950,14950,0
|
|
20240912,181300,19243358590,14950,14950,14950,14950,0
|
|
20240912,181200,19243358590,14950,14950,14950,14950,0
|
|
20240912,181100,19243358590,14950,14950,14950,14950,0
|
|
20240912,181000,19243358590,14950,14950,14950,14950,0
|
|
20240912,180900,19243358590,14950,14950,14950,14950,0
|
|
20240912,180800,19243358590,14950,14950,14950,14950,0
|
|
20240912,180700,19243358590,14950,14950,14950,14950,0
|
|
20240912,180600,19243358590,14950,14950,14950,14950,0
|
|
20240912,180500,19243358590,14950,14950,14950,14950,8363
|
|
20240912,180400,19243358590,14950,14950,14950,14950,0
|
|
20240912,180300,19243358590,14950,14950,14950,14950,0
|
|
20240912,180200,19243358590,14950,14950,14950,14950,0
|
|
20240912,180100,19243358590,14950,14950,14950,14950,0
|
|
20240912,180000,19243358590,14950,14950,14950,14950,0
|
|
20240912,175900,19243358590,14950,14950,14950,14950,0
|
|
20240912,175800,19243358590,14950,14950,14950,14950,0
|
|
20240912,175700,19243358590,14950,14950,14950,14950,0
|
|
20240912,175600,19243358590,14950,14950,14950,14950,0
|
|
20240912,175500,19243358590,14950,14950,14950,14950,0
|
|
20240912,175400,19243358590,14950,14950,14950,14950,0
|
|
20240912,175300,19243358590,14950,14950,14950,14950,0
|
|
20240912,175200,19243358590,14950,14950,14950,14950,0
|
|
20240912,175100,19243358590,14950,14950,14950,14950,0
|
|
20240912,175000,19243358590,14950,14950,14950,14950,0
|
|
20240912,174900,19243358590,14950,14950,14950,14950,0
|
|
20240912,174800,19243358590,14950,14950,14950,14950,0
|
|
20240912,174700,19243358590,14950,14950,14950,14950,0
|
|
20240912,174600,19243358590,14950,14950,14950,14950,0
|
|
20240912,174500,19243358590,14950,14950,14950,14950,0
|
|
20240912,174400,19243358590,14950,14950,14950,14950,0
|
|
20240912,174300,19243358590,14950,14950,14950,14950,0
|
|
20240912,174200,19243358590,14950,14950,14950,14950,0
|
|
20240912,174100,19243358590,14950,14950,14950,14950,0
|
|
20240912,174000,19243358590,14950,14950,14950,14950,0
|
|
20240912,173900,19243358590,14950,14950,14950,14950,0
|
|
20240912,173800,19243358590,14950,14950,14950,14950,0
|
|
20240912,173700,19243358590,14950,14950,14950,14950,0
|
|
20240912,173600,19243358590,14950,14950,14950,14950,0
|
|
20240912,173500,19243358590,14950,14950,14950,14950,8363
|
|
20240912,173400,19243358590,14950,14950,14950,14950,0
|
|
20240912,173300,19243358590,14950,14950,14950,14950,0
|
|
20240912,173200,19243358590,14950,14950,14950,14950,0
|
|
20240912,173100,19243358590,14950,14950,14950,14950,0
|
|
20240912,173000,19243358590,14950,14950,14950,14950,0
|
|
20240912,172900,19243358590,14950,14950,14950,14950,0
|
|
20240912,172800,19243358590,14950,14950,14950,14950,0
|
|
20240912,172700,19243358590,14950,14950,14950,14950,0
|
|
20240912,172600,19243358590,14950,14950,14950,14950,0
|
|
20240912,172500,19243358590,14950,14950,14950,14950,0
|
|
20240912,172400,19243358590,14950,14950,14950,14950,0
|
|
20240912,172300,19243358590,14950,14950,14950,14950,0
|
|
20240912,172200,19243358590,14950,14950,14950,14950,0
|
|
20240912,172100,19243358590,14950,14950,14950,14950,0
|
|
20240912,172000,19243358590,14950,14950,14950,14950,0
|
|
20240912,171900,19243358590,14950,14950,14950,14950,0
|
|
20240912,171800,19243358590,14950,14950,14950,14950,0
|
|
20240912,171700,19243358590,14950,14950,14950,14950,0
|
|
20240912,171600,19243358590,14950,14950,14950,14950,0
|
|
20240912,171500,19243358590,14950,14950,14950,14950,0
|
|
20240912,171400,19243358590,14950,14950,14950,14950,0
|
|
20240912,171300,19243358590,14950,14950,14950,14950,0
|
|
20240912,171200,19243358590,14950,14950,14950,14950,0
|
|
20240912,171100,19243358590,14950,14950,14950,14950,0
|
|
20240912,171000,19243358590,14950,14950,14950,14950,0
|
|
20240912,170900,19243358590,14950,14950,14950,14950,0
|
|
20240912,170800,19243358590,14950,14950,14950,14950,0
|
|
20240912,170700,19243358590,14950,14950,14950,14950,0
|
|
20240912,170600,19243358590,14950,14950,14950,14950,0
|
|
20240912,170500,19243358590,14950,14950,14950,14950,8363
|
|
20240912,170400,19243358590,14950,14950,14950,14950,0
|
|
20240912,170300,19243358590,14950,14950,14950,14950,0
|
|
20240912,170200,19243358590,14950,14950,14950,14950,0
|
|
20240912,170100,19243358590,14950,14950,14950,14950,0
|
|
20240912,170000,19243358590,14950,14950,14950,14950,0
|
|
20240912,165900,19243358590,14950,14950,14950,14950,0
|
|
20240912,165800,19243358590,14950,14950,14950,14950,0
|
|
20240912,165700,19243358590,14950,14950,14950,14950,0
|
|
20240912,165600,19243358590,14950,14950,14950,14950,0
|
|
20240912,165500,19243358590,14950,14950,14950,14950,0
|
|
20240912,165400,19243358590,14950,14950,14950,14950,0
|
|
20240912,165300,19243358590,14950,14950,14950,14950,0
|
|
20240912,165200,19243358590,14950,14950,14950,14950,0
|
|
20240912,165100,19243358590,14950,14950,14950,14950,0
|
|
20240912,165000,19243358590,14950,14950,14950,14950,0
|
|
20240912,164900,19243358590,14950,14950,14950,14950,0
|
|
20240912,164800,19243358590,14950,14950,14950,14950,0
|
|
20240912,164700,19243358590,14950,14950,14950,14950,0
|
|
20240912,164600,19243358590,14950,14950,14950,14950,0
|
|
20240912,164500,19243358590,14950,14950,14950,14950,0
|
|
20240912,164400,19243358590,14950,14950,14950,14950,0
|
|
20240912,164300,19243358590,14950,14950,14950,14950,0
|
|
20240912,164200,19243358590,14950,14950,14950,14950,0
|
|
20240912,164100,19243358590,14950,14950,14950,14950,0
|
|
20240912,164000,19243358590,14950,14950,14950,14950,0
|
|
20240912,163900,19243358590,14950,14950,14950,14950,0
|
|
20240912,163800,19243358590,14950,14950,14950,14950,0
|
|
20240912,163700,19243358590,14950,14950,14950,14950,0
|
|
20240912,163600,19243358590,14950,14950,14950,14950,0
|
|
20240912,163500,19243358590,14950,14950,14950,14950,8363
|
|
20240912,163400,19243358590,14950,14950,14950,14950,0
|
|
20240912,163300,19243358590,14950,14950,14950,14950,0
|
|
20240912,163200,19243358590,14950,14950,14950,14950,0
|
|
20240912,163100,19243358590,14950,14950,14950,14950,0
|
|
20240912,163000,19243358590,14950,14950,14950,14950,0
|
|
20240912,162900,19243358590,14950,14950,14950,14950,0
|
|
20240912,162800,19243358590,14950,14950,14950,14950,0
|
|
20240912,162700,19243358590,14950,14950,14950,14950,0
|
|
20240912,162600,19243358590,14950,14950,14950,14950,0
|
|
20240912,162500,19243358590,14950,14950,14950,14950,0
|
|
20240912,162400,19243358590,14950,14950,14950,14950,0
|
|
20240912,162300,19243358590,14950,14950,14950,14950,0
|
|
20240912,162200,19243358590,14950,14950,14950,14950,0
|
|
20240912,162100,19243358590,14950,14950,14950,14950,0
|
|
20240912,162000,19243358590,14950,14950,14950,14950,0
|
|
20240912,161900,19243358590,14950,14950,14950,14950,0
|
|
20240912,161800,19243358590,14950,14950,14950,14950,0
|
|
20240912,161700,19243358590,14950,14950,14950,14950,0
|
|
20240912,161600,19243358590,14950,14950,14950,14950,0
|
|
20240912,161500,19243358590,14950,14950,14950,14950,0
|
|
20240912,161400,19243358590,14950,14950,14950,14950,0
|
|
20240912,161300,19243358590,14950,14950,14950,14950,0
|
|
20240912,161200,19243358590,14950,14950,14950,14950,0
|
|
20240912,161100,19243358590,14950,14950,14950,14950,0
|
|
20240912,161000,19243358590,14950,14950,14950,14950,0
|
|
20240912,160900,19243358590,14950,14950,14950,14950,0
|
|
20240912,160800,19243358590,14950,14950,14950,14950,0
|
|
20240912,160700,19243358590,14950,14950,14950,14950,0
|
|
20240912,160600,19243358590,14950,14950,14950,14950,0
|
|
20240912,160500,19243358590,14950,14950,14950,14950,8363
|
|
20240912,160400,19243358590,14950,14950,14950,14950,0
|
|
20240912,160300,19243358590,14950,14950,14950,14950,0
|
|
20240912,160200,19243358590,14950,14950,14950,14950,0
|
|
20240912,160100,19243358590,14950,14950,14950,14950,0
|
|
20240912,160000,19243358590,14950,14950,14950,14950,0
|
|
20240912,155900,19243358590,14950,14950,14950,14950,0
|
|
20240912,155800,19243358590,14950,14950,14950,14950,0
|
|
20240912,155700,19243358590,14950,14950,14950,14950,0
|
|
20240912,155600,19243358590,14950,14950,14950,14950,0
|
|
20240912,155500,19243358590,14950,14950,14950,14950,0
|
|
20240912,155400,19243358590,14950,14950,14950,14950,0
|
|
20240912,155300,19243358590,14950,14950,14950,14950,0
|
|
20240912,155200,19243358590,14950,14950,14950,14950,0
|
|
20240912,155100,19243358590,14950,14950,14950,14950,0
|
|
20240912,155000,19243358590,14950,14950,14950,14950,0
|
|
20240912,154900,19243358590,14950,14950,14950,14950,0
|
|
20240912,154800,19243358590,14950,14950,14950,14950,0
|
|
20240912,154700,19243358590,14950,14950,14950,14950,0
|
|
20240912,154600,19243358590,14950,14950,14950,14950,0
|
|
20240912,154500,19243358590,14950,14950,14950,14950,0
|
|
20240912,154400,19243358590,14950,14950,14950,14950,0
|
|
20240912,154300,19243358590,14950,14950,14950,14950,0
|
|
20240912,154200,19243358590,14950,14950,14950,14950,0
|
|
20240912,154100,19243358590,14950,14950,14950,14950,0
|
|
20240912,154000,19243358590,14950,14950,14950,14950,0
|
|
20240912,153900,19243358590,14950,14950,14950,14950,0
|
|
20240912,153800,19243358590,14950,14950,14950,14950,0
|
|
20240912,153700,19243358590,14950,14950,14950,14950,0
|
|
20240912,153600,19243358590,14950,14950,14950,14950,0
|
|
20240912,153500,19243358590,14950,14950,14950,14950,8363
|
|
20240912,153400,19243358590,14950,14950,14950,14950,0
|
|
20240912,153300,19243358590,14950,14950,14950,14950,0
|
|
20240912,153200,19243358590,14950,14950,14950,14950,0
|
|
20240912,153100,19243358590,14950,14950,14950,14950,0
|
|
20240912,153000,19243358590,14950,14950,14950,14950,8363
|
|
20240912,152900,19118331740,14910,14910,14910,14910,0
|
|
20240912,152800,19118331740,14910,14910,14910,14910,0
|
|
20240912,152700,19118331740,14910,14910,14910,14910,0
|
|
20240912,152600,19118331740,14910,14910,14910,14910,0
|
|
20240912,152500,19118331740,14910,14910,14910,14910,0
|
|
20240912,152400,19118331740,14910,14910,14910,14910,0
|
|
20240912,152300,19118331740,14910,14910,14910,14910,0
|
|
20240912,152200,19118331740,14910,14910,14910,14910,0
|
|
20240912,152100,19118331740,14910,14910,14910,14910,0
|
|
20240912,152000,19118331740,14910,14910,14910,14910,0
|
|
20240912,151900,19118331740,14910,14890,14920,14870,1711
|
|
20240912,151800,19092844460,14910,14920,14920,14870,2442
|
|
20240912,151700,19056485720,14920,14900,14920,14870,1696
|
|
20240912,151600,19031223710,14870,14880,14900,14870,3383
|
|
20240912,151500,18980898610,14900,14890,14900,14880,924
|
|
20240912,151400,18967143010,14920,14920,14930,14900,189
|
|
20240912,151300,18964324740,14930,14890,14930,14890,241
|
|
20240912,151200,18960734450,14890,14880,14930,14880,463
|
|
20240912,151100,18953836800,14880,14900,14900,14880,652
|
|
20240912,151000,18944128130,14900,14910,14950,14890,671
|
|
20240912,150900,18934120350,14920,14910,14930,14910,681
|
|
20240912,150800,18923965620,14910,14920,14930,14910,225
|
|
20240912,150700,18920609500,14920,14940,14970,14920,364
|
|
20240912,150600,18915174270,14930,14940,14960,14930,349
|
|
20240912,150500,18909958200,14950,14950,14980,14950,132
|
|
20240912,150400,18907984290,14980,14980,14980,14930,262
|
|
20240912,150300,18904060330,14930,14980,14990,14930,2207
|
|
20240912,150200,18871105430,14990,14960,14990,14930,1211
|
|
20240912,150100,18852969290,14940,14900,14960,14880,3364
|
|
20240912,150000,18802757400,14910,14910,14910,14880,337
|
|
20240912,145900,18797734770,14910,14890,14910,14880,184
|
|
20240912,145800,18794995780,14910,14930,14930,14880,118
|
|
20240912,145700,18793235950,14930,14920,14930,14880,509
|
|
20240912,145600,18785643190,14920,14900,14930,14880,1455
|
|
20240912,145500,18763976930,14930,14900,14930,14900,441
|
|
20240912,145400,18757403870,14910,14910,14910,14910,463
|
|
20240912,145300,18750500540,14910,14920,14920,14910,383
|
|
20240912,145200,18744787600,14900,14910,14920,14900,382
|
|
20240912,145100,18739094300,14920,14900,14920,14900,168
|
|
20240912,145000,18736589420,14930,14900,14930,14900,204
|
|
20240912,144900,18733547920,14920,14930,14930,14920,261
|
|
20240912,144800,18729653100,14920,14920,14930,14920,186
|
|
20240912,144700,18726877590,14920,14900,14920,14900,103
|
|
20240912,144600,18725341030,14920,14920,14920,14890,458
|
|
20240912,144500,18718520600,14920,14920,14920,14910,481
|
|
20240912,144400,18711347440,14910,14890,14910,14890,268
|
|
20240912,144300,18707352900,14890,14880,14910,14880,35
|
|
20240912,144200,18706831500,14880,14920,14920,14880,179
|
|
20240912,144100,18704167080,14890,14890,14890,14880,759
|
|
20240912,144000,18692866130,14890,14900,14910,14890,935
|
|
20240912,143900,18678935250,14890,14890,14890,14890,1
|
|
20240912,143800,18678920360,14890,14870,14890,14870,105
|
|
20240912,143700,18677358210,14870,14880,14880,14870,595
|
|
20240912,143600,18668509200,14870,14870,14870,14870,9
|
|
20240912,143500,18668375370,14870,14870,14870,14860,318
|
|
20240912,143400,18663646860,14860,14870,14870,14860,726
|
|
20240912,143300,18652855260,14870,14900,14900,14870,1029
|
|
20240912,143200,18637541670,14900,14900,14900,14900,150
|
|
20240912,143100,18635306670,14900,14900,14900,14900,52
|
|
20240912,143000,18634531870,14920,14920,14920,14920,377
|
|
20240912,142900,18628907030,14920,14920,14930,14920,192
|
|
20240912,142800,18626041390,14920,14920,14920,14880,227
|
|
20240912,142700,18622654810,14920,14920,14920,14920,194
|
|
20240912,142600,18619760330,14920,14920,14920,14920,270
|
|
20240912,142500,18615731930,14950,14870,14950,14870,3621
|
|
20240912,142400,18561787580,14870,14880,14890,14870,941
|
|
20240912,142300,18547789410,14880,14880,14880,14880,311
|
|
20240912,142200,18543161730,14880,14910,14910,14880,937
|
|
20240912,142100,18529205320,14910,14900,14910,14890,297
|
|
20240912,142000,18524780000,14900,14900,14900,14900,238
|
|
20240912,141900,18521233800,14910,14870,14910,14870,3136
|
|
20240912,141800,18474521680,14880,14860,14880,14860,23
|
|
20240912,141700,18474179680,14860,14880,14880,14860,698
|
|
20240912,141600,18463795720,14880,14890,14890,14880,772
|
|
20240912,141500,18452303510,14890,14890,14910,14890,517
|
|
20240912,141400,18444596000,14890,14890,14890,14890,290
|
|
20240912,141300,18440277900,14930,14880,14930,14860,1289
|
|
20240912,141200,18421106160,14930,14920,14930,14920,13
|
|
20240912,141100,18420912080,14920,14880,14920,14880,628
|
|
20240912,141000,18411563400,14930,14880,14930,14880,9
|
|
20240912,140900,18411429290,14930,14870,14940,14870,156
|
|
20240912,140800,18409103880,14940,14940,14970,14850,4904
|
|
20240912,140700,18336108910,14940,14940,14940,14940,195
|
|
20240912,140600,18333195610,14970,14950,14970,14950,16
|
|
20240912,140500,18332956330,14950,14940,14950,14940,314
|
|
20240912,140400,18328263040,14940,14960,14970,14940,421
|
|
20240912,140300,18321968280,14960,14970,14970,14960,185
|
|
20240912,140200,18319199910,14970,14970,14980,14970,77
|
|
20240912,140100,18318047070,14960,14960,14970,14960,102
|
|
20240912,140000,18316521140,14970,14980,14980,14970,153
|
|
20240912,135900,18314230330,14980,14980,14990,14980,318
|
|
20240912,135800,18309465690,15000,14960,15000,14940,623
|
|
20240912,135700,18300133610,14960,14970,14970,14960,103
|
|
20240912,135600,18298591720,14970,14960,14970,14940,376
|
|
20240912,135500,18292968930,14960,14960,14960,14960,265
|
|
20240912,135400,18289004530,14970,14960,14970,14960,342
|
|
20240912,135300,18283885840,14960,14970,14970,14940,51
|
|
20240912,135200,18283122700,14970,14940,14970,14930,270
|
|
20240912,135100,18279088980,14940,14940,14940,14940,21
|
|
20240912,135000,18278775240,14970,14930,14970,14930,14
|
|
20240912,134900,18278565700,14970,14930,14970,14930,121
|
|
20240912,134800,18276755480,14970,14960,14970,14940,73
|
|
20240912,134700,18275662920,14970,14940,14970,14930,250
|
|
20240912,134600,18271925620,14940,14930,14940,14930,151
|
|
20240912,134500,18269670190,14950,14960,14970,14950,85
|
|
20240912,134400,18268399120,14930,14970,14970,14930,93
|
|
20240912,134300,18267007070,14980,14900,14980,14900,1201
|
|
20240912,134200,18249059350,14930,14910,14930,14910,192
|
|
20240912,134100,18246195160,14920,14880,14930,14880,100
|
|
20240912,134000,18244703550,14880,14900,14950,14880,112
|
|
20240912,133900,18243032810,14880,14900,14900,14880,1118
|
|
20240912,133800,18226391150,14900,14900,14900,14890,210
|
|
20240912,133700,18223262240,14890,14890,14890,14890,132
|
|
20240912,133600,18221296760,14890,14900,14900,14890,267
|
|
20240912,133500,18217320810,14900,14940,14950,14890,362
|
|
20240912,133400,18211924940,14890,14890,14950,14890,533
|
|
20240912,133300,18203963950,14890,14910,14910,14890,614
|
|
20240912,133200,18194815570,14950,14930,14950,14910,2027
|
|
20240912,133100,18164569790,14930,14940,14940,14930,197
|
|
20240912,133000,18161627770,14950,14940,14950,14940,30
|
|
20240912,132900,18161179470,14930,14930,14930,14930,149
|
|
20240912,132800,18158954900,14950,14930,14950,14930,84
|
|
20240912,132700,18157699780,14930,14950,14950,14930,370
|
|
20240912,132600,18152169190,14950,14940,14950,14940,183
|
|
20240912,132500,18149434920,14940,14950,14950,14910,40
|
|
20240912,132400,18148837220,14950,14900,14950,14900,66
|
|
20240912,132300,18147853380,14900,14940,14950,14900,52
|
|
20240912,132200,18147077630,14900,14890,14950,14890,75
|
|
20240912,132100,18145960050,14890,14900,14950,14890,259
|
|
20240912,132000,18142101620,14950,14900,14950,14900,801
|
|
20240912,131900,18130162520,14900,14960,14960,14900,292
|
|
20240912,131800,18125811480,14900,14950,14950,14900,100
|
|
20240912,131700,18124318200,14960,14950,14960,14950,162
|
|
20240912,131600,18121895630,14960,14930,14960,14900,35
|
|
20240912,131500,18121373470,14960,14930,14960,14930,164
|
|
20240912,131400,18118921410,14930,14900,14930,14890,321
|
|
20240912,131300,18114139070,14900,14940,14940,14900,1208
|
|
20240912,131200,18096126250,14940,14960,14960,14940,438
|
|
20240912,131100,18089577350,14960,14980,14980,14960,98
|
|
20240912,131000,18088109410,14990,14960,14990,14960,91
|
|
20240912,130900,18086747160,14990,14960,14990,14960,47
|
|
20240912,130800,18086043200,14970,14980,14990,14970,147
|
|
20240912,130700,18083842000,14990,14990,15000,14980,112
|
|
20240912,130600,18082163010,14970,14970,14970,14970,10
|
|
20240912,130500,18082013310,15000,14990,15010,14990,1286
|
|
20240912,130400,18062718950,15000,14960,15000,14960,1017
|
|
20240912,130300,18047476240,14990,14980,14990,14970,558
|
|
20240912,130200,18039119200,14990,15000,15000,14990,109
|
|
20240912,130100,18037485040,15000,14960,15000,14960,538
|
|
20240912,130000,18029415280,14990,15000,15000,14960,2351
|
|
20240912,125900,17994154180,15000,14890,15000,14890,3488
|
|
20240912,125800,17941985090,14890,14890,14930,14890,100
|
|
20240912,125700,17940495900,14890,14890,14930,14890,91
|
|
20240912,125600,17939137670,14880,14890,14890,14880,247
|
|
20240912,125500,17935462290,14950,14880,14960,14880,71
|
|
20240912,125400,17934404960,14980,14930,14990,14880,2376
|
|
20240912,125300,17898996150,14930,14990,14990,14930,194
|
|
20240912,125200,17896097810,14940,14930,14940,14930,30
|
|
20240912,125100,17895649660,14930,15000,15000,14930,293
|
|
20240912,125000,17891270420,15000,15000,15000,15000,179
|
|
20240912,124900,17888585420,15000,14950,15010,14940,300
|
|
20240912,124800,17884092270,14990,14990,14990,14990,95
|
|
20240912,124700,17882668220,14940,14940,14940,14940,17
|
|
20240912,124600,17882414240,15010,14990,15010,14950,2267
|
|
20240912,124500,17848474730,14990,14990,14990,14990,100
|
|
20240912,124400,17846975730,15010,15020,15020,15010,144
|
|
20240912,124300,17844814200,15030,15010,15040,14980,1813
|
|
20240912,124200,17817570150,14980,15000,15030,14970,430
|
|
20240912,124100,17811115830,15020,15010,15030,15010,574
|
|
20240912,124000,17802495020,15000,14950,15020,14950,116
|
|
20240912,123900,17800753280,15030,14980,15030,14980,999
|
|
20240912,123800,17785771410,15000,15010,15010,14950,973
|
|
20240912,123700,17771202510,15020,15030,15040,14990,494
|
|
20240912,123600,17763776100,15050,14950,15050,14950,2527
|
|
20240912,123500,17725764170,15040,14900,15050,14900,5092
|
|
20240912,123400,17649335760,14890,14960,14970,14880,35
|
|
20240912,123300,17648812770,14960,14870,14970,14870,1160
|
|
20240912,123200,17631529590,14870,14870,14940,14870,149
|
|
20240912,123100,17629307730,14860,14920,14970,14860,285
|
|
20240912,123000,17625059270,14920,14890,14920,14860,2510
|
|
20240912,122900,17587736290,14920,14880,14970,14880,180
|
|
20240912,122800,17585051430,14880,14930,15000,14870,9893
|
|
20240912,122700,17437547130,14930,14940,14950,14920,1000
|
|
20240912,122600,17422619740,14940,14930,15000,14930,1308
|
|
20240912,122500,17403082640,14930,14930,14940,14930,155
|
|
20240912,122400,17400768290,14930,14940,14940,14930,422
|
|
20240912,122300,17394464270,14940,14940,15000,14930,199
|
|
20240912,122200,17391485480,14940,15000,15010,14940,351
|
|
20240912,122100,17386222230,15000,15000,15000,15000,25
|
|
20240912,122000,17385847230,15000,14970,15000,14930,316
|
|
20240912,121900,17381113720,14970,14920,14970,14920,344
|
|
20240912,121800,17375980890,14920,14930,14930,14920,890
|
|
20240912,121700,17362699880,14930,15010,15020,14930,1147
|
|
20240912,121600,17345553490,14970,14970,14970,14970,7
|
|
20240912,121500,17345448700,15020,14960,15020,14960,21
|
|
20240912,121400,17345133340,15030,14970,15040,14960,412
|
|
20240912,121300,17338955320,14970,14990,15040,14970,461
|
|
20240912,121200,17332047740,15040,15020,15040,15000,150
|
|
20240912,121100,17329793380,15040,15010,15040,14970,5364
|
|
20240912,121000,17249248670,15010,14970,15010,14960,1236
|
|
20240912,120900,17230707400,14960,14960,14960,14960,157
|
|
20240912,120800,17228358680,14980,14980,14980,14980,89
|
|
20240912,120700,17227025460,14950,14950,14950,14940,468
|
|
20240912,120600,17220031700,14950,14940,14950,14940,673
|
|
20240912,120500,17209972570,14940,14950,14950,14940,745
|
|
20240912,120400,17198837270,14950,14950,14980,14950,698
|
|
20240912,120300,17188396850,14980,14980,14980,14940,212
|
|
20240912,120200,17185221570,14940,15000,15000,14930,128
|
|
20240912,120100,17183304150,15000,14990,15000,14930,214
|
|
20240912,120000,17180102360,14990,14930,14990,14930,980
|
|
20240912,115900,17165457710,14930,15010,15010,14930,1878
|
|
20240912,115800,17137395650,15020,14980,15020,14970,110
|
|
20240912,115700,17135744660,14980,15010,15010,14980,25
|
|
20240912,115600,17135369440,15020,14990,15030,14960,454
|
|
20240912,115500,17128558730,15000,14950,15000,14950,145
|
|
20240912,115400,17126385450,14990,14950,14990,14950,1140
|
|
20240912,115300,17109339630,14950,15020,15030,14950,802
|
|
20240912,115200,17097340570,15020,14960,15040,14960,451
|
|
20240912,115100,17090589770,15000,14980,15000,14950,346
|
|
20240912,115000,17085410510,14980,15030,15050,14980,1985
|
|
20240912,114900,17055620050,15030,15000,15030,14980,391
|
|
20240912,114800,17049753130,15000,14970,15000,14970,423
|
|
20240912,114700,17043415980,14970,14950,14980,14940,287
|
|
20240912,114600,17039118810,14980,14950,14980,14940,540
|
|
20240912,114500,17031048720,14980,14940,14990,14940,101
|
|
20240912,114400,17029538100,14940,15000,15020,14940,197
|
|
20240912,114300,17026584970,14980,14960,15000,14940,670
|
|
20240912,114200,17016549440,14970,14940,14980,14940,140
|
|
20240912,114100,17014457590,14940,14980,14980,14940,629
|
|
20240912,114000,17005046420,14980,14990,14990,14970,42
|
|
20240912,113900,17004417610,14990,14990,15000,14960,1171
|
|
20240912,113800,16986876230,14990,14950,15030,14940,2505
|
|
20240912,113700,16949374330,14950,15010,15010,14940,1088
|
|
20240912,113600,16933085330,15010,15030,15030,15010,70
|
|
20240912,113500,16932034430,14990,15060,15060,14970,946
|
|
20240912,113400,16917811950,15060,15050,15080,15000,10508
|
|
20240912,113300,16759598540,15050,14950,15060,14950,9443
|
|
20240912,113200,16617676590,14940,14960,14980,14940,449
|
|
20240912,113100,16610961110,14950,14950,14950,14950,0
|
|
20240912,113000,16610961110,14950,14990,15020,14950,1158
|
|
20240912,112900,16593610700,15020,14990,15020,14990,2340
|
|
20240912,112800,16558489170,14990,14990,15000,14980,745
|
|
20240912,112700,16547322500,14990,14980,14990,14980,774
|
|
20240912,112600,16535725640,14980,14970,14980,14920,751
|
|
20240912,112500,16524484920,14970,14920,14970,14920,147
|
|
20240912,112400,16522288530,14930,14960,14960,14910,468
|
|
20240912,112300,16515299140,14980,14980,14980,14960,169
|
|
20240912,112200,16512768800,14980,15010,15010,14970,1608
|
|
20240912,112100,16488676270,15010,14960,15010,14960,4195
|
|
20240912,112000,16425835230,14960,14900,14960,14900,836
|
|
20240912,111900,16413343330,14900,14900,14900,14900,9
|
|
20240912,111800,16413209230,14890,14940,14940,14890,281
|
|
20240912,111700,16409023840,14950,14950,14950,14940,264
|
|
20240912,111600,16405079440,14940,14960,14960,14880,762
|
|
20240912,111500,16393720520,14960,14960,14960,14890,853
|
|
20240912,111400,16380990440,14960,14970,14970,14900,305
|
|
20240912,111300,16376440450,14910,14960,14970,14900,2779
|
|
20240912,111200,16334919380,14960,14940,14960,14940,2557
|
|
20240912,111100,16296681530,14940,14900,14950,14890,2685
|
|
20240912,111000,16256646550,14900,14850,14900,14840,1189
|
|
20240912,110900,16238963180,14820,14850,14850,14820,1670
|
|
20240912,110800,16214203950,14850,14860,14860,14830,449
|
|
20240912,110700,16207535730,14860,14850,14860,14830,669
|
|
20240912,110600,16197605350,14860,14830,14860,14830,250
|
|
20240912,110500,16193896780,14830,14830,14860,14830,410
|
|
20240912,110400,16187816330,14830,14830,14830,14830,225
|
|
20240912,110300,16184479580,14860,14870,14870,14820,3114
|
|
20240912,110200,16138301040,14840,14860,14870,14830,438
|
|
20240912,110100,16131797600,14870,14860,14880,14810,1546
|
|
20240912,110000,16108892310,14820,14820,14880,14820,413
|
|
20240912,105900,16102770780,14820,14890,14890,14820,1417
|
|
20240912,105800,16081751880,14890,14850,14890,14850,136
|
|
20240912,105700,16079731000,14890,14840,14890,14840,103
|
|
20240912,105600,16078202230,14900,14890,14900,14890,377
|
|
20240912,105500,16072588560,14890,14870,14890,14840,239
|
|
20240912,105400,16069034960,14890,14890,14890,14840,2142
|
|
20240912,105300,16037224960,14890,14860,14890,14850,152
|
|
20240912,105200,16034962400,14850,14900,14900,14840,265
|
|
20240912,105100,16031028620,14900,14840,14900,14840,447
|
|
20240912,105000,16024386160,14840,14880,14910,14840,371
|
|
20240912,104900,16018871180,14840,14910,14910,14840,338
|
|
20240912,104800,16013836480,14890,14870,14910,14850,712
|
|
20240912,104700,16003229150,14870,14890,14890,14840,767
|
|
20240912,104600,15991824900,14870,14840,14910,14840,336
|
|
20240912,104500,15986821630,14840,14910,14950,14810,982
|
|
20240912,104400,15972253430,14950,14880,14960,14880,2801
|
|
20240912,104300,15930539640,14880,14870,14880,14870,270
|
|
20240912,104200,15926522510,14880,14840,14880,14830,1262
|
|
20240912,104100,15907752540,14840,14840,14840,14830,830
|
|
20240912,104000,15895439970,14840,14880,14880,14830,7
|
|
20240912,103900,15895335980,14880,14890,14890,14810,2349
|
|
20240912,103800,15860508300,14890,14860,14890,14830,690
|
|
20240912,103700,15850265310,14880,14890,14890,14830,371
|
|
20240912,103600,15844750760,14900,14910,14910,14830,1460
|
|
20240912,103500,15823080290,14840,14960,14960,14820,5136
|
|
20240912,103400,15746732940,14980,14910,14980,14900,1444
|
|
20240912,103300,15725199500,14910,14980,14990,14910,2253
|
|
20240912,103200,15691515460,14980,14970,14980,14950,952
|
|
20240912,103100,15677270810,14950,14910,15000,14910,2196
|
|
20240912,103000,15644398360,14900,14910,14960,14900,539
|
|
20240912,102900,15636357810,14920,14980,14980,14920,1395
|
|
20240912,102800,15615510120,14990,14930,14990,14920,1559
|
|
20240912,102700,15592191630,14920,14940,14940,14910,614
|
|
20240912,102600,15583032340,14940,14980,14980,14940,1327
|
|
20240912,102500,15563176710,14960,14980,14990,14920,893
|
|
20240912,102400,15549820640,14990,14930,15000,14930,4251
|
|
20240912,102300,15486146110,14940,14920,14950,14860,2843
|
|
20240912,102200,15443704390,14920,14880,14920,14840,1458
|
|
20240912,102100,15421997420,14880,14930,14930,14870,1362
|
|
20240912,102000,15401732250,14940,14870,14960,14850,1512
|
|
20240912,101900,15379188190,14880,14950,14950,14880,776
|
|
20240912,101800,15367627920,14950,14910,14960,14890,829
|
|
20240912,101700,15355242770,14920,14920,14940,14880,1212
|
|
20240912,101600,15337169590,14910,14860,14930,14800,2464
|
|
20240912,101500,15300491520,14790,14780,14870,14770,2747
|
|
20240912,101400,15259763350,14780,14760,14820,14760,428
|
|
20240912,101300,15253440970,14760,14860,14890,14740,10244
|
|
20240912,101200,15101719990,14890,14900,14920,14820,2589
|
|
20240912,101100,15063226850,14900,14780,15060,14770,11589
|
|
20240912,101000,14889768060,14770,14620,14770,14620,3230
|
|
20240912,100900,14842303630,14620,14700,14760,14620,3340
|
|
20240912,100800,14793213660,14700,14690,14750,14620,3351
|
|
20240912,100700,14744001940,14620,14570,14680,14550,2566
|
|
20240912,100600,14706515990,14590,14560,14630,14550,3128
|
|
20240912,100500,14660955150,14560,14630,14630,14560,1298
|
|
20240912,100400,14642039740,14560,14580,14650,14560,4073
|
|
20240912,100300,14582674690,14580,14600,14650,14580,2971
|
|
20240912,100200,14539320440,14600,14690,14700,14600,2682
|
|
20240912,100100,14500075890,14690,14710,14830,14620,5390
|
|
20240912,100000,14420739220,14710,14650,14720,14620,3346
|
|
20240912,095900,14371743440,14770,14780,14800,14620,3355
|
|
20240912,095800,14322370640,14780,14590,15040,14590,16550
|
|
20240912,095700,14077125140,14610,14630,14630,14570,1397
|
|
20240912,095600,14056741960,14570,14560,14630,14560,3628
|
|
20240912,095500,14003795240,14570,14520,14630,14520,5029
|
|
20240912,095400,13930542880,14540,14580,14580,14510,4978
|
|
20240912,095300,13858193610,14580,14520,14630,14500,5575
|
|
20240912,095200,13777081160,14530,14570,14610,14420,14665
|
|
20240912,095100,13564553860,14570,14580,14710,14570,8862
|
|
20240912,095000,13435053660,14590,14840,14840,14550,25632
|
|
20240912,094900,13058313780,14840,14880,14980,14830,3703
|
|
20240912,094800,13003268160,14840,14870,14880,14830,2913
|
|
20240912,094700,12960005100,14880,14850,14880,14840,1452
|
|
20240912,094600,12938439870,14840,14850,14880,14830,2005
|
|
20240912,094500,12908672140,14850,14820,14990,14820,2526
|
|
20240912,094400,12871096960,14820,14850,14880,14820,3697
|
|
20240912,094300,12816234540,14830,14860,14890,14800,2901
|
|
20240912,094200,12773204330,14890,14970,15030,14760,33580
|
|
20240912,094100,12274476200,14970,14960,15040,14960,1892
|
|
20240912,094000,12246132520,14950,14960,15070,14940,4747
|
|
20240912,093900,12175067600,14960,15050,15110,14960,6399
|
|
20240912,093800,12078973330,15110,15000,15120,15000,6766
|
|
20240912,093700,11977034320,15000,15020,15070,15000,1522
|
|
20240912,093600,11954151760,15010,15100,15120,14940,13543
|
|
20240912,093500,11751138390,15130,15090,15130,15070,2663
|
|
20240912,093400,11710896870,15110,15070,15110,15060,1787
|
|
20240912,093300,11683961140,15070,15040,15110,15040,1280
|
|
20240912,093200,11664693220,15040,15110,15150,15030,4702
|
|
20240912,093100,11593540330,15110,15090,15130,15010,4348
|
|
20240912,093000,11528062790,15020,15090,15100,15020,2284
|
|
20240912,092900,11493665240,15040,15080,15100,15040,4440
|
|
20240912,092800,11426816400,15070,15140,15200,15040,11538
|
|
20240912,092700,11252522010,15140,15260,15350,15050,31509
|
|
20240912,092600,10774105080,15250,15350,15370,15230,7641
|
|
20240912,092500,10657374250,15350,15240,15350,15230,5063
|
|
20240912,092400,10580010180,15240,15290,15300,15230,4189
|
|
20240912,092300,10516064160,15290,15240,15400,15200,14206
|
|
20240912,092200,10298639740,15220,15450,15450,15170,28080
|
|
20240912,092100,9869726030,15440,15250,15600,15230,97064
|
|
20240912,092000,8369365920,15240,15060,15250,15020,14827
|
|
20240912,091900,8144848500,15020,15050,15100,14990,7642
|
|
20240912,091800,8030034170,15090,15030,15100,14920,8551
|
|
20240912,091700,7901724490,15040,15260,15260,15010,19533
|
|
20240912,091600,7606244420,15280,15100,15330,15090,30172
|
|
20240912,091500,7147831140,15090,15040,15180,15010,11797
|
|
20240912,091400,6969567770,15010,15140,15300,14920,31072
|
|
20240912,091300,6498183030,15140,14850,15140,14850,12787
|
|
20240912,091200,6306193130,14850,14870,14910,14830,7905
|
|
20240912,091100,6188793440,14870,14880,14910,14850,2311
|
|
20240912,091000,6154416800,14880,14860,14920,14840,5817
|
|
20240912,090900,6067891610,14860,14870,14900,14840,4630
|
|
20240912,090800,5999103340,14870,14950,14960,14870,5381
|
|
20240912,090700,5918876430,14950,15060,15100,14950,8040
|
|
20240912,090600,5797992680,15090,14830,15100,14820,14222
|
|
20240912,090500,5584559790,14830,14930,15000,14740,27633
|
|
20240912,090400,5173741130,14940,14950,15070,14930,13393
|
|
20240912,090300,4972883110,14960,15200,15290,14910,38527
|
|
20240912,090200,4392855960,15200,15250,15330,15110,28943
|
|
20240912,090100,3952729780,15250,15370,15400,15180,52525
|
|
20240912,090000,3150476440,15370,15240,15670,15210,190458
|