758 lines
41 KiB
CSV
758 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,213500,14935365910,15310,15310,15310,15310,7595
|
|
20240913,213400,14935365910,15310,15310,15310,15310,0
|
|
20240913,213300,14935365910,15310,15310,15310,15310,0
|
|
20240913,213200,14935365910,15310,15310,15310,15310,0
|
|
20240913,213100,14935365910,15310,15310,15310,15310,0
|
|
20240913,213000,14935365910,15310,15310,15310,15310,0
|
|
20240913,212900,14935365910,15310,15310,15310,15310,0
|
|
20240913,212800,14935365910,15310,15310,15310,15310,0
|
|
20240913,212700,14935365910,15310,15310,15310,15310,0
|
|
20240913,212600,14935365910,15310,15310,15310,15310,0
|
|
20240913,212500,14935365910,15310,15310,15310,15310,0
|
|
20240913,212400,14935365910,15310,15310,15310,15310,0
|
|
20240913,212300,14935365910,15310,15310,15310,15310,0
|
|
20240913,212200,14935365910,15310,15310,15310,15310,0
|
|
20240913,212100,14935365910,15310,15310,15310,15310,0
|
|
20240913,212000,14935365910,15310,15310,15310,15310,0
|
|
20240913,211900,14935365910,15310,15310,15310,15310,0
|
|
20240913,211800,14935365910,15310,15310,15310,15310,0
|
|
20240913,211700,14935365910,15310,15310,15310,15310,0
|
|
20240913,211600,14935365910,15310,15310,15310,15310,0
|
|
20240913,211500,14935365910,15310,15310,15310,15310,0
|
|
20240913,211400,14935365910,15310,15310,15310,15310,0
|
|
20240913,211300,14935365910,15310,15310,15310,15310,0
|
|
20240913,211200,14935365910,15310,15310,15310,15310,0
|
|
20240913,211100,14935365910,15310,15310,15310,15310,0
|
|
20240913,211000,14935365910,15310,15310,15310,15310,0
|
|
20240913,210900,14935365910,15310,15310,15310,15310,0
|
|
20240913,210800,14935365910,15310,15310,15310,15310,0
|
|
20240913,210700,14935365910,15310,15310,15310,15310,0
|
|
20240913,210600,14935365910,15310,15310,15310,15310,0
|
|
20240913,210500,14935365910,15310,15310,15310,15310,7595
|
|
20240913,210400,14935365910,15310,15310,15310,15310,0
|
|
20240913,210300,14935365910,15310,15310,15310,15310,0
|
|
20240913,210200,14935365910,15310,15310,15310,15310,0
|
|
20240913,210100,14935365910,15310,15310,15310,15310,0
|
|
20240913,210000,14935365910,15310,15310,15310,15310,0
|
|
20240913,205900,14935365910,15310,15310,15310,15310,0
|
|
20240913,205800,14935365910,15310,15310,15310,15310,0
|
|
20240913,205700,14935365910,15310,15310,15310,15310,0
|
|
20240913,205600,14935365910,15310,15310,15310,15310,0
|
|
20240913,205500,14935365910,15310,15310,15310,15310,0
|
|
20240913,205400,14935365910,15310,15310,15310,15310,0
|
|
20240913,205300,14935365910,15310,15310,15310,15310,0
|
|
20240913,205200,14935365910,15310,15310,15310,15310,0
|
|
20240913,205100,14935365910,15310,15310,15310,15310,0
|
|
20240913,205000,14935365910,15310,15310,15310,15310,0
|
|
20240913,204900,14935365910,15310,15310,15310,15310,0
|
|
20240913,204800,14935365910,15310,15310,15310,15310,0
|
|
20240913,204700,14935365910,15310,15310,15310,15310,0
|
|
20240913,204600,14935365910,15310,15310,15310,15310,0
|
|
20240913,204500,14935365910,15310,15310,15310,15310,0
|
|
20240913,204400,14935365910,15310,15310,15310,15310,0
|
|
20240913,204300,14935365910,15310,15310,15310,15310,0
|
|
20240913,204200,14935365910,15310,15310,15310,15310,0
|
|
20240913,204100,14935365910,15310,15310,15310,15310,0
|
|
20240913,204000,14935365910,15310,15310,15310,15310,0
|
|
20240913,203900,14935365910,15310,15310,15310,15310,0
|
|
20240913,203800,14935365910,15310,15310,15310,15310,0
|
|
20240913,203700,14935365910,15310,15310,15310,15310,0
|
|
20240913,203600,14935365910,15310,15310,15310,15310,0
|
|
20240913,203500,14935365910,15310,15310,15310,15310,7595
|
|
20240913,203400,14935365910,15310,15310,15310,15310,0
|
|
20240913,203300,14935365910,15310,15310,15310,15310,0
|
|
20240913,203200,14935365910,15310,15310,15310,15310,0
|
|
20240913,203100,14935365910,15310,15310,15310,15310,0
|
|
20240913,203000,14935365910,15310,15310,15310,15310,0
|
|
20240913,202900,14935365910,15310,15310,15310,15310,0
|
|
20240913,202800,14935365910,15310,15310,15310,15310,0
|
|
20240913,202700,14935365910,15310,15310,15310,15310,0
|
|
20240913,202600,14935365910,15310,15310,15310,15310,0
|
|
20240913,202500,14935365910,15310,15310,15310,15310,0
|
|
20240913,202400,14935365910,15310,15310,15310,15310,0
|
|
20240913,202300,14935365910,15310,15310,15310,15310,0
|
|
20240913,202200,14935365910,15310,15310,15310,15310,0
|
|
20240913,202100,14935365910,15310,15310,15310,15310,0
|
|
20240913,202000,14935365910,15310,15310,15310,15310,0
|
|
20240913,201900,14935365910,15310,15310,15310,15310,0
|
|
20240913,201800,14935365910,15310,15310,15310,15310,0
|
|
20240913,201700,14935365910,15310,15310,15310,15310,0
|
|
20240913,201600,14935365910,15310,15310,15310,15310,0
|
|
20240913,201500,14935365910,15310,15310,15310,15310,0
|
|
20240913,201400,14935365910,15310,15310,15310,15310,0
|
|
20240913,201300,14935365910,15310,15310,15310,15310,0
|
|
20240913,201200,14935365910,15310,15310,15310,15310,0
|
|
20240913,201100,14935365910,15310,15310,15310,15310,0
|
|
20240913,201000,14935365910,15310,15310,15310,15310,0
|
|
20240913,200900,14935365910,15310,15310,15310,15310,0
|
|
20240913,200800,14935365910,15310,15310,15310,15310,0
|
|
20240913,200700,14935365910,15310,15310,15310,15310,0
|
|
20240913,200600,14935365910,15310,15310,15310,15310,0
|
|
20240913,200500,14935365910,15310,15310,15310,15310,7595
|
|
20240913,200400,14935365910,15310,15310,15310,15310,0
|
|
20240913,200300,14935365910,15310,15310,15310,15310,0
|
|
20240913,200200,14935365910,15310,15310,15310,15310,0
|
|
20240913,200100,14935365910,15310,15310,15310,15310,0
|
|
20240913,200000,14935365910,15310,15310,15310,15310,0
|
|
20240913,195900,14935365910,15310,15310,15310,15310,0
|
|
20240913,195800,14935365910,15310,15310,15310,15310,0
|
|
20240913,195700,14935365910,15310,15310,15310,15310,0
|
|
20240913,195600,14935365910,15310,15310,15310,15310,0
|
|
20240913,195500,14935365910,15310,15310,15310,15310,0
|
|
20240913,195400,14935365910,15310,15310,15310,15310,0
|
|
20240913,195300,14935365910,15310,15310,15310,15310,0
|
|
20240913,195200,14935365910,15310,15310,15310,15310,0
|
|
20240913,195100,14935365910,15310,15310,15310,15310,0
|
|
20240913,195000,14935365910,15310,15310,15310,15310,0
|
|
20240913,194900,14935365910,15310,15310,15310,15310,0
|
|
20240913,194800,14935365910,15310,15310,15310,15310,0
|
|
20240913,194700,14935365910,15310,15310,15310,15310,0
|
|
20240913,194600,14935365910,15310,15310,15310,15310,0
|
|
20240913,194500,14935365910,15310,15310,15310,15310,0
|
|
20240913,194400,14935365910,15310,15310,15310,15310,0
|
|
20240913,194300,14935365910,15310,15310,15310,15310,0
|
|
20240913,194200,14935365910,15310,15310,15310,15310,0
|
|
20240913,194100,14935365910,15310,15310,15310,15310,0
|
|
20240913,194000,14935365910,15310,15310,15310,15310,0
|
|
20240913,193900,14935365910,15310,15310,15310,15310,0
|
|
20240913,193800,14935365910,15310,15310,15310,15310,0
|
|
20240913,193700,14935365910,15310,15310,15310,15310,0
|
|
20240913,193600,14935365910,15310,15310,15310,15310,0
|
|
20240913,193500,14935365910,15310,15310,15310,15310,7595
|
|
20240913,193400,14935365910,15310,15310,15310,15310,0
|
|
20240913,193300,14935365910,15310,15310,15310,15310,0
|
|
20240913,193200,14935365910,15310,15310,15310,15310,0
|
|
20240913,193100,14935365910,15310,15310,15310,15310,0
|
|
20240913,193000,14935365910,15310,15310,15310,15310,0
|
|
20240913,192900,14935365910,15310,15310,15310,15310,0
|
|
20240913,192800,14935365910,15310,15310,15310,15310,0
|
|
20240913,192700,14935365910,15310,15310,15310,15310,0
|
|
20240913,192600,14935365910,15310,15310,15310,15310,0
|
|
20240913,192500,14935365910,15310,15310,15310,15310,0
|
|
20240913,192400,14935365910,15310,15310,15310,15310,0
|
|
20240913,192300,14935365910,15310,15310,15310,15310,0
|
|
20240913,192200,14935365910,15310,15310,15310,15310,0
|
|
20240913,192100,14935365910,15310,15310,15310,15310,0
|
|
20240913,192000,14935365910,15310,15310,15310,15310,0
|
|
20240913,191900,14935365910,15310,15310,15310,15310,0
|
|
20240913,191800,14935365910,15310,15310,15310,15310,0
|
|
20240913,191700,14935365910,15310,15310,15310,15310,0
|
|
20240913,191600,14935365910,15310,15310,15310,15310,0
|
|
20240913,191500,14935365910,15310,15310,15310,15310,0
|
|
20240913,191400,14935365910,15310,15310,15310,15310,0
|
|
20240913,191300,14935365910,15310,15310,15310,15310,0
|
|
20240913,191200,14935365910,15310,15310,15310,15310,0
|
|
20240913,191100,14935365910,15310,15310,15310,15310,0
|
|
20240913,191000,14935365910,15310,15310,15310,15310,0
|
|
20240913,190900,14935365910,15310,15310,15310,15310,0
|
|
20240913,190800,14935365910,15310,15310,15310,15310,0
|
|
20240913,190700,14935365910,15310,15310,15310,15310,0
|
|
20240913,190600,14935365910,15310,15310,15310,15310,0
|
|
20240913,190500,14935365910,15310,15310,15310,15310,7595
|
|
20240913,190400,14935365910,15310,15310,15310,15310,0
|
|
20240913,190300,14935365910,15310,15310,15310,15310,0
|
|
20240913,190200,14935365910,15310,15310,15310,15310,0
|
|
20240913,190100,14935365910,15310,15310,15310,15310,0
|
|
20240913,190000,14935365910,15310,15310,15310,15310,0
|
|
20240913,185900,14935365910,15310,15310,15310,15310,0
|
|
20240913,185800,14935365910,15310,15310,15310,15310,0
|
|
20240913,185700,14935365910,15310,15310,15310,15310,0
|
|
20240913,185600,14935365910,15310,15310,15310,15310,0
|
|
20240913,185500,14935365910,15310,15310,15310,15310,0
|
|
20240913,185400,14935365910,15310,15310,15310,15310,0
|
|
20240913,185300,14935365910,15310,15310,15310,15310,0
|
|
20240913,185200,14935365910,15310,15310,15310,15310,0
|
|
20240913,185100,14935365910,15310,15310,15310,15310,0
|
|
20240913,185000,14935365910,15310,15310,15310,15310,0
|
|
20240913,184900,14935365910,15310,15310,15310,15310,0
|
|
20240913,184800,14935365910,15310,15310,15310,15310,0
|
|
20240913,184700,14935365910,15310,15310,15310,15310,0
|
|
20240913,184600,14935365910,15310,15310,15310,15310,0
|
|
20240913,184500,14935365910,15310,15310,15310,15310,0
|
|
20240913,184400,14935365910,15310,15310,15310,15310,0
|
|
20240913,184300,14935365910,15310,15310,15310,15310,0
|
|
20240913,184200,14935365910,15310,15310,15310,15310,0
|
|
20240913,184100,14935365910,15310,15310,15310,15310,0
|
|
20240913,184000,14935365910,15310,15310,15310,15310,0
|
|
20240913,183900,14935365910,15310,15310,15310,15310,0
|
|
20240913,183800,14935365910,15310,15310,15310,15310,0
|
|
20240913,183700,14935365910,15310,15310,15310,15310,0
|
|
20240913,183600,14935365910,15310,15310,15310,15310,0
|
|
20240913,183500,14935365910,15310,15310,15310,15310,7595
|
|
20240913,183400,14935365910,15310,15310,15310,15310,0
|
|
20240913,183300,14935365910,15310,15310,15310,15310,0
|
|
20240913,183200,14935365910,15310,15310,15310,15310,0
|
|
20240913,183100,14935365910,15310,15310,15310,15310,0
|
|
20240913,183000,14935365910,15310,15310,15310,15310,0
|
|
20240913,182900,14935365910,15310,15310,15310,15310,0
|
|
20240913,182800,14935365910,15310,15310,15310,15310,0
|
|
20240913,182700,14935365910,15310,15310,15310,15310,0
|
|
20240913,182600,14935365910,15310,15310,15310,15310,0
|
|
20240913,182500,14935365910,15310,15310,15310,15310,0
|
|
20240913,182400,14935365910,15310,15310,15310,15310,0
|
|
20240913,182300,14935365910,15310,15310,15310,15310,0
|
|
20240913,182200,14935365910,15310,15310,15310,15310,0
|
|
20240913,182100,14935365910,15310,15310,15310,15310,0
|
|
20240913,182000,14935365910,15310,15310,15310,15310,0
|
|
20240913,181900,14935365910,15310,15310,15310,15310,0
|
|
20240913,181800,14935365910,15310,15310,15310,15310,0
|
|
20240913,181700,14935365910,15310,15310,15310,15310,0
|
|
20240913,181600,14935365910,15310,15310,15310,15310,0
|
|
20240913,181500,14935365910,15310,15310,15310,15310,0
|
|
20240913,181400,14935365910,15310,15310,15310,15310,0
|
|
20240913,181300,14935365910,15310,15310,15310,15310,0
|
|
20240913,181200,14935365910,15310,15310,15310,15310,0
|
|
20240913,181100,14935365910,15310,15310,15310,15310,0
|
|
20240913,181000,14935365910,15310,15310,15310,15310,0
|
|
20240913,180900,14935365910,15310,15310,15310,15310,0
|
|
20240913,180800,14935365910,15310,15310,15310,15310,0
|
|
20240913,180700,14935365910,15310,15310,15310,15310,0
|
|
20240913,180600,14935365910,15310,15310,15310,15310,0
|
|
20240913,180500,14935365910,15310,15310,15310,15310,7595
|
|
20240913,180400,14935365910,15310,15310,15310,15310,0
|
|
20240913,180300,14935365910,15310,15310,15310,15310,0
|
|
20240913,180200,14935365910,15310,15310,15310,15310,0
|
|
20240913,180100,14935365910,15310,15310,15310,15310,0
|
|
20240913,180000,14935365910,15310,15310,15310,15310,0
|
|
20240913,175900,14935365910,15310,15310,15310,15310,0
|
|
20240913,175800,14935365910,15310,15310,15310,15310,0
|
|
20240913,175700,14935365910,15310,15310,15310,15310,0
|
|
20240913,175600,14935365910,15310,15310,15310,15310,0
|
|
20240913,175500,14935365910,15310,15310,15310,15310,0
|
|
20240913,175400,14935365910,15310,15310,15310,15310,0
|
|
20240913,175300,14935365910,15310,15310,15310,15310,0
|
|
20240913,175200,14935365910,15310,15310,15310,15310,0
|
|
20240913,175100,14935365910,15310,15310,15310,15310,0
|
|
20240913,175000,14935365910,15310,15310,15310,15310,0
|
|
20240913,174900,14935365910,15310,15310,15310,15310,0
|
|
20240913,174800,14935365910,15310,15310,15310,15310,0
|
|
20240913,174700,14935365910,15310,15310,15310,15310,0
|
|
20240913,174600,14935365910,15310,15310,15310,15310,0
|
|
20240913,174500,14935365910,15310,15310,15310,15310,0
|
|
20240913,174400,14935365910,15310,15310,15310,15310,0
|
|
20240913,174300,14935365910,15310,15310,15310,15310,0
|
|
20240913,174200,14935365910,15310,15310,15310,15310,0
|
|
20240913,174100,14935365910,15310,15310,15310,15310,0
|
|
20240913,174000,14935365910,15310,15310,15310,15310,0
|
|
20240913,173900,14935365910,15310,15310,15310,15310,0
|
|
20240913,173800,14935365910,15310,15310,15310,15310,0
|
|
20240913,173700,14935365910,15310,15310,15310,15310,0
|
|
20240913,173600,14935365910,15310,15310,15310,15310,0
|
|
20240913,173500,14935365910,15310,15310,15310,15310,7595
|
|
20240913,173400,14935365910,15310,15310,15310,15310,0
|
|
20240913,173300,14935365910,15310,15310,15310,15310,0
|
|
20240913,173200,14935365910,15310,15310,15310,15310,0
|
|
20240913,173100,14935365910,15310,15310,15310,15310,0
|
|
20240913,173000,14935365910,15310,15310,15310,15310,0
|
|
20240913,172900,14935365910,15310,15310,15310,15310,0
|
|
20240913,172800,14935365910,15310,15310,15310,15310,0
|
|
20240913,172700,14935365910,15310,15310,15310,15310,0
|
|
20240913,172600,14935365910,15310,15310,15310,15310,0
|
|
20240913,172500,14935365910,15310,15310,15310,15310,0
|
|
20240913,172400,14935365910,15310,15310,15310,15310,0
|
|
20240913,172300,14935365910,15310,15310,15310,15310,0
|
|
20240913,172200,14935365910,15310,15310,15310,15310,0
|
|
20240913,172100,14935365910,15310,15310,15310,15310,0
|
|
20240913,172000,14935365910,15310,15310,15310,15310,0
|
|
20240913,171900,14935365910,15310,15310,15310,15310,0
|
|
20240913,171800,14935365910,15310,15310,15310,15310,0
|
|
20240913,171700,14935365910,15310,15310,15310,15310,0
|
|
20240913,171600,14935365910,15310,15310,15310,15310,0
|
|
20240913,171500,14935365910,15310,15310,15310,15310,0
|
|
20240913,171400,14935365910,15310,15310,15310,15310,0
|
|
20240913,171300,14935365910,15310,15310,15310,15310,0
|
|
20240913,171200,14935365910,15310,15310,15310,15310,0
|
|
20240913,171100,14935365910,15310,15310,15310,15310,0
|
|
20240913,171000,14935365910,15310,15310,15310,15310,0
|
|
20240913,170900,14935365910,15310,15310,15310,15310,0
|
|
20240913,170800,14935365910,15310,15310,15310,15310,0
|
|
20240913,170700,14935365910,15310,15310,15310,15310,0
|
|
20240913,170600,14935365910,15310,15310,15310,15310,0
|
|
20240913,170500,14935365910,15310,15310,15310,15310,7595
|
|
20240913,170400,14935365910,15310,15310,15310,15310,0
|
|
20240913,170300,14935365910,15310,15310,15310,15310,0
|
|
20240913,170200,14935365910,15310,15310,15310,15310,0
|
|
20240913,170100,14935365910,15310,15310,15310,15310,0
|
|
20240913,170000,14935365910,15310,15310,15310,15310,0
|
|
20240913,165900,14935365910,15310,15310,15310,15310,0
|
|
20240913,165800,14935365910,15310,15310,15310,15310,0
|
|
20240913,165700,14935365910,15310,15310,15310,15310,0
|
|
20240913,165600,14935365910,15310,15310,15310,15310,0
|
|
20240913,165500,14935365910,15310,15310,15310,15310,0
|
|
20240913,165400,14935365910,15310,15310,15310,15310,0
|
|
20240913,165300,14935365910,15310,15310,15310,15310,0
|
|
20240913,165200,14935365910,15310,15310,15310,15310,0
|
|
20240913,165100,14935365910,15310,15310,15310,15310,0
|
|
20240913,165000,14935365910,15310,15310,15310,15310,0
|
|
20240913,164900,14935365910,15310,15310,15310,15310,0
|
|
20240913,164800,14935365910,15310,15310,15310,15310,0
|
|
20240913,164700,14935365910,15310,15310,15310,15310,0
|
|
20240913,164600,14935365910,15310,15310,15310,15310,0
|
|
20240913,164500,14935365910,15310,15310,15310,15310,0
|
|
20240913,164400,14935365910,15310,15310,15310,15310,0
|
|
20240913,164300,14935365910,15310,15310,15310,15310,0
|
|
20240913,164200,14935365910,15310,15310,15310,15310,0
|
|
20240913,164100,14935365910,15310,15310,15310,15310,0
|
|
20240913,164000,14935365910,15310,15310,15310,15310,0
|
|
20240913,163900,14935365910,15310,15310,15310,15310,0
|
|
20240913,163800,14935365910,15310,15310,15310,15310,0
|
|
20240913,163700,14935365910,15310,15310,15310,15310,0
|
|
20240913,163600,14935365910,15310,15310,15310,15310,0
|
|
20240913,163500,14935365910,15310,15310,15310,15310,7595
|
|
20240913,163400,14935365910,15310,15310,15310,15310,0
|
|
20240913,163300,14935365910,15310,15310,15310,15310,0
|
|
20240913,163200,14935365910,15310,15310,15310,15310,0
|
|
20240913,163100,14935365910,15310,15310,15310,15310,0
|
|
20240913,163000,14935365910,15310,15310,15310,15310,0
|
|
20240913,162900,14935365910,15310,15310,15310,15310,0
|
|
20240913,162800,14935365910,15310,15310,15310,15310,0
|
|
20240913,162700,14935365910,15310,15310,15310,15310,0
|
|
20240913,162600,14935365910,15310,15310,15310,15310,0
|
|
20240913,162500,14935365910,15310,15310,15310,15310,0
|
|
20240913,162400,14935365910,15310,15310,15310,15310,0
|
|
20240913,162300,14935365910,15310,15310,15310,15310,0
|
|
20240913,162200,14935365910,15310,15310,15310,15310,0
|
|
20240913,162100,14935365910,15310,15310,15310,15310,0
|
|
20240913,162000,14935365910,15310,15310,15310,15310,0
|
|
20240913,161900,14935365910,15310,15310,15310,15310,0
|
|
20240913,161800,14935365910,15310,15310,15310,15310,0
|
|
20240913,161700,14935365910,15310,15310,15310,15310,0
|
|
20240913,161600,14935365910,15310,15310,15310,15310,0
|
|
20240913,161500,14935365910,15310,15310,15310,15310,0
|
|
20240913,161400,14935365910,15310,15310,15310,15310,0
|
|
20240913,161300,14935365910,15310,15310,15310,15310,0
|
|
20240913,161200,14935365910,15310,15310,15310,15310,0
|
|
20240913,161100,14935365910,15310,15310,15310,15310,0
|
|
20240913,161000,14935365910,15310,15310,15310,15310,0
|
|
20240913,160900,14935365910,15310,15310,15310,15310,0
|
|
20240913,160800,14935365910,15310,15310,15310,15310,0
|
|
20240913,160700,14935365910,15310,15310,15310,15310,0
|
|
20240913,160600,14935365910,15310,15310,15310,15310,0
|
|
20240913,160500,14935365910,15310,15310,15310,15310,7595
|
|
20240913,160400,14935365910,15310,15310,15310,15310,0
|
|
20240913,160300,14935365910,15310,15310,15310,15310,0
|
|
20240913,160200,14935365910,15310,15310,15310,15310,0
|
|
20240913,160100,14935365910,15310,15310,15310,15310,0
|
|
20240913,160000,14935365910,15310,15310,15310,15310,0
|
|
20240913,155900,14935365910,15310,15310,15310,15310,0
|
|
20240913,155800,14935365910,15310,15310,15310,15310,0
|
|
20240913,155700,14935365910,15310,15310,15310,15310,0
|
|
20240913,155600,14935365910,15310,15310,15310,15310,0
|
|
20240913,155500,14935365910,15310,15310,15310,15310,0
|
|
20240913,155400,14935365910,15310,15310,15310,15310,0
|
|
20240913,155300,14935365910,15310,15310,15310,15310,0
|
|
20240913,155200,14935365910,15310,15310,15310,15310,0
|
|
20240913,155100,14935365910,15310,15310,15310,15310,0
|
|
20240913,155000,14935365910,15310,15310,15310,15310,0
|
|
20240913,154900,14935365910,15310,15310,15310,15310,0
|
|
20240913,154800,14935365910,15310,15310,15310,15310,0
|
|
20240913,154700,14935365910,15310,15310,15310,15310,0
|
|
20240913,154600,14935365910,15310,15310,15310,15310,0
|
|
20240913,154500,14935365910,15310,15310,15310,15310,0
|
|
20240913,154400,14935365910,15310,15310,15310,15310,0
|
|
20240913,154300,14935365910,15310,15310,15310,15310,0
|
|
20240913,154200,14935365910,15310,15310,15310,15310,0
|
|
20240913,154100,14935365910,15310,15310,15310,15310,0
|
|
20240913,154000,14935365910,15310,15310,15310,15310,0
|
|
20240913,153900,14935365910,15310,15310,15310,15310,0
|
|
20240913,153800,14935365910,15310,15310,15310,15310,0
|
|
20240913,153700,14935365910,15310,15310,15310,15310,0
|
|
20240913,153600,14935365910,15310,15310,15310,15310,0
|
|
20240913,153500,14935365910,15310,15310,15310,15310,7595
|
|
20240913,153400,14935365910,15310,15310,15310,15310,0
|
|
20240913,153300,14935365910,15310,15310,15310,15310,0
|
|
20240913,153200,14935365910,15310,15310,15310,15310,0
|
|
20240913,153100,14935365910,15310,15310,15310,15310,0
|
|
20240913,153000,14935365910,15310,15310,15310,15310,7595
|
|
20240913,152900,14819086460,15210,15210,15210,15210,0
|
|
20240913,152800,14819086460,15210,15210,15210,15210,0
|
|
20240913,152700,14819086460,15210,15210,15210,15210,0
|
|
20240913,152600,14819086460,15210,15210,15210,15210,0
|
|
20240913,152500,14819086460,15210,15210,15210,15210,0
|
|
20240913,152400,14819086460,15210,15210,15210,15210,0
|
|
20240913,152300,14819086460,15210,15210,15210,15210,0
|
|
20240913,152200,14819086460,15210,15210,15210,15210,0
|
|
20240913,152100,14819086460,15210,15210,15210,15210,0
|
|
20240913,152000,14819086460,15210,15210,15210,15210,0
|
|
20240913,151900,14819086460,15210,15280,15280,15200,1174
|
|
20240913,151800,14801231250,15190,15220,15280,15190,590
|
|
20240913,151700,14792250950,15250,15280,15280,15200,1694
|
|
20240913,151600,14766457330,15280,15320,15360,15280,3210
|
|
20240913,151500,14717348670,15320,15370,15370,15320,714
|
|
20240913,151400,14706377320,15370,15380,15400,15360,974
|
|
20240913,151300,14691397390,15380,15400,15410,15280,2439
|
|
20240913,151200,14653969780,15390,15400,15400,15380,627
|
|
20240913,151100,14644319880,15400,15410,15430,15380,1136
|
|
20240913,151000,14626835750,15400,15420,15440,15400,1222
|
|
20240913,150900,14607985320,15420,15360,15440,15360,550
|
|
20240913,150800,14599519820,15350,15420,15440,15350,2516
|
|
20240913,150700,14560746080,15420,15490,15500,15420,3240
|
|
20240913,150600,14510644200,15490,15490,15490,15470,731
|
|
20240913,150500,14499325910,15490,15490,15490,15470,840
|
|
20240913,150400,14486317410,15470,15450,15480,15450,567
|
|
20240913,150300,14477546710,15450,15440,15460,15430,1042
|
|
20240913,150200,14461446850,15440,15450,15450,15430,792
|
|
20240913,150100,14449215800,15430,15410,15440,15410,585
|
|
20240913,150000,14440189410,15420,15410,15420,15390,735
|
|
20240913,145900,14428862910,15400,15390,15420,15390,1065
|
|
20240913,145800,14412460590,15380,15320,15380,15320,216
|
|
20240913,145700,14409142420,15300,15340,15380,15300,1273
|
|
20240913,145600,14389632360,15330,15300,15330,15240,886
|
|
20240913,145500,14376099760,15300,15400,15400,15300,3805
|
|
20240913,145400,14317721690,15380,15420,15420,15380,1103
|
|
20240913,145300,14300737600,15400,15470,15470,15400,1473
|
|
20240913,145200,14278009240,15470,15470,15480,15470,828
|
|
20240913,145100,14265195910,15470,15480,15490,15470,497
|
|
20240913,145000,14257502230,15480,15440,15490,15440,647
|
|
20240913,144900,14247489810,15430,15510,15510,15410,1200
|
|
20240913,144800,14228962910,15490,15470,15520,15460,1741
|
|
20240913,144700,14201994310,15470,15470,15470,15470,2016
|
|
20240913,144600,14170806790,15450,15410,15460,15410,828
|
|
20240913,144500,14158032410,15410,15450,15450,15410,1161
|
|
20240913,144400,14140120800,15450,15510,15510,15450,2728
|
|
20240913,144300,14097910320,15520,15540,15540,15510,1093
|
|
20240913,144200,14080939160,15530,15530,15550,15530,699
|
|
20240913,144100,14070075480,15540,15550,15550,15540,746
|
|
20240913,144000,14058478100,15540,15540,15540,15540,542
|
|
20240913,143900,14050055420,15540,15510,15540,15510,2006
|
|
20240913,143800,14018908190,15510,15500,15510,15490,561
|
|
20240913,143700,14010212270,15490,15510,15510,15490,1019
|
|
20240913,143600,13994416230,15510,15510,15510,15500,683
|
|
20240913,143500,13983823090,15500,15510,15510,15490,1839
|
|
20240913,143400,13955315290,15520,15520,15520,15510,777
|
|
20240913,143300,13943259160,15520,15530,15540,15500,1154
|
|
20240913,143200,13925342640,15540,15520,15550,15520,404
|
|
20240913,143100,13919065920,15530,15530,15550,15500,3449
|
|
20240913,143000,13865538850,15550,15560,15560,15540,601
|
|
20240913,142900,13856194390,15560,15560,15560,15550,752
|
|
20240913,142800,13844493990,15560,15580,15580,15560,688
|
|
20240913,142700,13833784500,15580,15620,15620,15550,1522
|
|
20240913,142600,13810076030,15620,15600,15620,15590,1643
|
|
20240913,142500,13784442450,15600,15580,15600,15580,2817
|
|
20240913,142400,13740520390,15580,15580,15590,15560,707
|
|
20240913,142300,13729505330,15580,15580,15580,15570,1175
|
|
20240913,142200,13711203730,15580,15580,15580,15570,4175
|
|
20240913,142100,13646197600,15580,15540,15590,15530,3230
|
|
20240913,142000,13595920510,15540,15500,15540,15500,2450
|
|
20240913,141900,13557887300,15500,15500,15500,15490,722
|
|
20240913,141800,13546697890,15490,15490,15500,15480,642
|
|
20240913,141700,13536754870,15490,15530,15530,15490,2588
|
|
20240913,141600,13496612220,15530,15520,15530,15510,1645
|
|
20240913,141500,13471084000,15520,15550,15570,15520,1513
|
|
20240913,141400,13447555870,15550,15500,15550,15500,1890
|
|
20240913,141300,13418216020,15490,15500,15500,15480,450
|
|
20240913,141200,13411245560,15500,15500,15500,15480,1254
|
|
20240913,141100,13391821570,15500,15500,15520,15490,1030
|
|
20240913,141000,13375853080,15500,15490,15500,15480,938
|
|
20240913,140900,13361324100,15470,15470,15490,15470,971
|
|
20240913,140800,13346289230,15460,15460,15480,15460,953
|
|
20240913,140700,13331548330,15430,15470,15470,15430,1106
|
|
20240913,140600,13314453380,15470,15430,15470,15430,666
|
|
20240913,140500,13304155300,15440,15440,15450,15410,2394
|
|
20240913,140400,13267197970,15430,15390,15430,15390,597
|
|
20240913,140300,13257990360,15370,15420,15430,15370,2169
|
|
20240913,140200,13224549540,15400,15350,15420,15350,1095
|
|
20240913,140100,13207700640,15330,15340,15380,15320,1017
|
|
20240913,140000,13192089060,15330,15290,15330,15290,171
|
|
20240913,135900,13189471240,15280,15290,15300,15280,163
|
|
20240913,135800,13186978600,15290,15300,15300,15290,133
|
|
20240913,135700,13184944390,15290,15300,15300,15290,70
|
|
20240913,135600,13183873940,15300,15280,15300,15250,954
|
|
20240913,135500,13169310180,15270,15290,15290,15270,668
|
|
20240913,135400,13159105360,15290,15320,15320,15270,1845
|
|
20240913,135300,13130860470,15320,15310,15320,15270,1306
|
|
20240913,135200,13110872050,15310,15220,15320,15210,3254
|
|
20240913,135100,13061187930,15220,15130,15230,15110,1569
|
|
20240913,135000,13037386430,15110,15090,15180,15090,2380
|
|
20240913,134900,13001314030,15080,15220,15230,15080,10854
|
|
20240913,134800,12836771970,15230,15270,15280,15220,4247
|
|
20240913,134700,12772047810,15270,15310,15310,15270,2409
|
|
20240913,134600,12735223700,15310,15300,15350,15300,1032
|
|
20240913,134500,12719391740,15340,15300,15340,15290,2839
|
|
20240913,134400,12675943560,15300,15310,15310,15260,1008
|
|
20240913,134300,12660546870,15320,15350,15350,15250,5286
|
|
20240913,134200,12579782470,15340,15360,15390,15290,2977
|
|
20240913,134100,12534166760,15360,15410,15450,15340,5783
|
|
20240913,134000,12445090550,15410,15420,15460,15410,1097
|
|
20240913,133900,12428173660,15420,15550,15550,15420,3995
|
|
20240913,133800,12366401210,15550,15490,15570,15490,1183
|
|
20240913,133700,12348005240,15500,15520,15520,15500,740
|
|
20240913,133600,12336529360,15530,15520,15590,15520,562
|
|
20240913,133500,12327783260,15520,15560,15590,15500,895
|
|
20240913,133400,12313880820,15530,15530,15530,15520,91
|
|
20240913,133300,12312467960,15520,15510,15520,15510,378
|
|
20240913,133200,12306603320,15510,15580,15580,15510,1305
|
|
20240913,133100,12286330490,15590,15600,15600,15570,268
|
|
20240913,133000,12282153420,15600,15530,15600,15530,613
|
|
20240913,132900,12272599470,15510,15510,15510,15500,1023
|
|
20240913,132800,12256733310,15510,15590,15590,15510,2364
|
|
20240913,132700,12219962690,15580,15580,15590,15580,294
|
|
20240913,132600,12215380380,15580,15580,15590,15570,1034
|
|
20240913,132500,12199275190,15580,15570,15580,15570,63
|
|
20240913,132400,12198294250,15560,15590,15590,15560,836
|
|
20240913,132300,12185266560,15580,15520,15580,15520,2387
|
|
20240913,132200,12148096330,15530,15560,15560,15530,699
|
|
20240913,132100,12137224820,15560,15540,15560,15500,876
|
|
20240913,132000,12123628810,15530,15550,15580,15490,1319
|
|
20240913,131900,12103133190,15550,15590,15590,15550,1553
|
|
20240913,131800,12078970250,15580,15690,15690,15580,5884
|
|
20240913,131700,11987116150,15690,15730,15730,15690,170
|
|
20240913,131600,11984445350,15730,15710,15730,15680,2478
|
|
20240913,131500,11945568390,15710,15730,15740,15700,1332
|
|
20240913,131400,11924634540,15730,15800,15800,15710,1637
|
|
20240913,131300,11898814550,15800,15760,15830,15730,9713
|
|
20240913,131200,11745380270,15790,15740,15800,15740,6321
|
|
20240913,131100,11645586780,15750,15650,15750,15630,1084
|
|
20240913,131000,11628592190,15650,15710,15710,15630,3587
|
|
20240913,130900,11572383290,15710,15740,15740,15700,280
|
|
20240913,130800,11567981590,15750,15790,15790,15720,1657
|
|
20240913,130700,11541837500,15790,15680,15790,15680,7109
|
|
20240913,130600,11429915230,15680,15670,15680,15650,2243
|
|
20240913,130500,11394750570,15680,15630,15690,15580,1406
|
|
20240913,130400,11372766900,15630,15660,15680,15630,1336
|
|
20240913,130300,11351865820,15690,15710,15720,15640,1414
|
|
20240913,130200,11329695140,15710,15770,15770,15690,2962
|
|
20240913,130100,11283096570,15770,15760,15770,15730,3983
|
|
20240913,130000,11220322720,15740,15710,15760,15680,5363
|
|
20240913,125900,11135976210,15710,15620,15730,15620,5592
|
|
20240913,125800,11048293490,15620,15620,15620,15620,303
|
|
20240913,125700,11043560630,15620,15570,15630,15550,2298
|
|
20240913,125600,11007704190,15560,15520,15560,15510,1048
|
|
20240913,125500,10991433130,15520,15580,15580,15520,726
|
|
20240913,125400,10980148930,15580,15590,15590,15570,634
|
|
20240913,125300,10970269090,15590,15560,15650,15540,2484
|
|
20240913,125200,10931525330,15530,15550,15550,15530,400
|
|
20240913,125100,10925308440,15550,15470,15560,15460,4962
|
|
20240913,125000,10848359730,15490,15470,15490,15430,356
|
|
20240913,124900,10842852820,15470,15450,15480,15390,601
|
|
20240913,124800,10833578270,15430,15430,15450,15370,3362
|
|
20240913,124700,10781780440,15390,15450,15450,15380,4127
|
|
20240913,124600,10718177480,15440,15460,15470,15440,1781
|
|
20240913,124500,10690658540,15450,15500,15500,15400,7018
|
|
20240913,124400,10582218960,15500,15540,15540,15490,3308
|
|
20240913,124300,10530936270,15540,15560,15560,15540,754
|
|
20240913,124200,10519211840,15560,15560,15590,15560,927
|
|
20240913,124100,10504777330,15570,15560,15600,15560,626
|
|
20240913,124000,10495020460,15560,15530,15580,15520,1028
|
|
20240913,123900,10479060830,15520,15550,15550,15520,1627
|
|
20240913,123800,10453772810,15550,15550,15620,15550,1981
|
|
20240913,123700,10422869470,15540,15570,15600,15530,637
|
|
20240913,123600,10412966980,15610,15620,15620,15570,282
|
|
20240913,123500,10408568400,15570,15560,15620,15560,271
|
|
20240913,123400,10404345910,15550,15530,15570,15500,3657
|
|
20240913,123300,10347606350,15530,15590,15590,15530,3580
|
|
20240913,123200,10291911570,15590,15630,15630,15590,512
|
|
20240913,123100,10283922500,15630,15650,15650,15630,532
|
|
20240913,123000,10275601560,15670,15600,15680,15600,2814
|
|
20240913,122900,10231562470,15600,15610,15630,15570,1307
|
|
20240913,122800,10211144420,15620,15640,15640,15560,4901
|
|
20240913,122700,10134716380,15640,15650,15660,15640,846
|
|
20240913,122600,10121481380,15650,15670,15680,15630,1597
|
|
20240913,122500,10096490530,15670,15700,15700,15660,995
|
|
20240913,122400,10080888540,15700,15730,15740,15690,2131
|
|
20240913,122300,10047418730,15730,15740,15760,15710,1725
|
|
20240913,122200,10020270990,15760,15730,15760,15710,1769
|
|
20240913,122100,9992420330,15730,15650,15730,15650,2099
|
|
20240913,122000,9959480050,15650,15730,15730,15650,1912
|
|
20240913,121900,9929455520,15730,15750,15760,15730,5328
|
|
20240913,121800,9845569590,15750,15630,15770,15630,4838
|
|
20240913,121700,9769440980,15630,15590,15640,15580,1977
|
|
20240913,121600,9738574280,15590,15620,15630,15580,2443
|
|
20240913,121500,9700462790,15620,15620,15630,15590,1597
|
|
20240913,121400,9675532300,15620,15690,15720,15620,4264
|
|
20240913,121300,9608773220,15720,15740,15760,15690,3656
|
|
20240913,121200,9551307070,15730,15780,15780,15690,7012
|
|
20240913,121100,9441014670,15770,15720,15780,15590,7340
|
|
20240913,121000,9325497980,15720,15660,15720,15650,4131
|
|
20240913,120900,9260684760,15670,15600,15670,15600,4380
|
|
20240913,120800,9192243350,15620,15610,15620,15600,534
|
|
20240913,120700,9183911680,15610,15550,15630,15540,1958
|
|
20240913,120600,9153401720,15530,15600,15600,15530,1401
|
|
20240913,120500,9131623680,15570,15540,15620,15540,1299
|
|
20240913,120400,9111386890,15540,15660,15680,15540,6501
|
|
20240913,120300,9010005830,15660,15690,15700,15600,6090
|
|
20240913,120200,8914802800,15690,15570,15690,15540,9652
|
|
20240913,120100,8764274880,15570,15590,15590,15530,2748
|
|
20240913,120000,8721556900,15590,15620,15620,15560,1653
|
|
20240913,115900,8695792020,15620,15590,15620,15530,4197
|
|
20240913,115800,8630423290,15610,15570,15650,15550,2460
|
|
20240913,115700,8592057180,15570,15630,15640,15510,6062
|
|
20240913,115600,8497719520,15630,15570,15650,15540,3360
|
|
20240913,115500,8445300160,15570,15680,15720,15570,6608
|
|
20240913,115400,8341983250,15680,15750,15780,15510,30398
|
|
20240913,115300,7866076590,15750,15700,15750,15680,26408
|
|
20240913,115200,7451200980,15690,15560,15690,15560,7550
|
|
20240913,115100,7333104040,15560,15660,15680,15540,6053
|
|
20240913,115000,7238717910,15660,15560,15670,15550,12135
|
|
20240913,114900,7049341320,15560,15520,15570,15470,7050
|
|
20240913,114800,6939885490,15520,15490,15540,15470,3167
|
|
20240913,114700,6890754520,15490,15490,15520,15470,2892
|
|
20240913,114600,6845978440,15490,15500,15530,15470,3803
|
|
20240913,114500,6787042240,15510,15560,15570,15480,4237
|
|
20240913,114400,6721284010,15560,15480,15600,15480,27632
|
|
20240913,114300,6292229400,15490,15440,15490,15410,10128
|
|
20240913,114200,6135782610,15440,15300,15440,15290,6484
|
|
20240913,114100,6035990430,15300,15360,15390,15290,3695
|
|
20240913,114000,5979301720,15370,15390,15410,15330,11025
|
|
20240913,113900,5809745820,15400,15330,15400,15290,15424
|
|
20240913,113800,5573089590,15330,15310,15340,15290,2887
|
|
20240913,113700,5528877030,15330,15340,15350,15250,4312
|
|
20240913,113600,5462901050,15350,15200,15380,15150,18769
|
|
20240913,113500,5175503790,15200,15220,15220,15200,4384
|
|
20240913,113400,5108848060,15220,15150,15220,15150,2673
|
|
20240913,113300,5068253770,15150,15130,15160,15130,565
|
|
20240913,113200,5059694660,15130,15170,15190,15110,1893
|
|
20240913,113100,5031047500,15190,15220,15220,15160,1983
|
|
20240913,113000,5000923110,15220,15190,15230,15190,2293
|
|
20240913,112900,4966045190,15120,15200,15230,15120,5163
|
|
20240913,112800,4887579460,15200,15150,15210,15100,6068
|
|
20240913,112700,4795542400,15200,15180,15220,15100,5231
|
|
20240913,112600,4716095220,15180,15080,15200,15080,3182
|
|
20240913,112500,4667851110,15080,15130,15240,15070,7429
|
|
20240913,112400,4555348850,15130,15300,15320,15110,25502
|
|
20240913,112300,4166762140,15300,15180,15300,15140,31287
|
|
20240913,112200,3690524580,15180,15100,15300,15100,31182
|
|
20240913,112100,3217323930,15100,15020,15100,15020,9771
|
|
20240913,112000,3070000260,15000,15000,15010,14990,2116
|
|
20240913,111900,3038263200,14990,15000,15000,14990,266
|
|
20240913,111800,3034274040,15000,15000,15000,15000,49
|
|
20240913,111700,3033539040,14990,14990,15000,14980,545
|
|
20240913,111600,3025373460,14990,14990,15000,14970,835
|
|
20240913,111500,3012863610,15000,14990,15000,14980,118
|
|
20240913,111400,3011095050,14990,14980,14990,14980,181
|
|
20240913,111300,3008382980,14990,15000,15000,14990,415
|
|
20240913,111200,3002158920,15000,15000,15000,15000,1557
|
|
20240913,111100,2978803920,15000,15000,15000,15000,156
|
|
20240913,111000,2976463920,15000,14990,15000,14990,144
|
|
20240913,110900,2974304580,14990,15000,15000,14990,48
|
|
20240913,110800,2973584590,15000,14990,15000,14980,53
|
|
20240913,110700,2972789710,14970,14990,15000,14970,1054
|
|
20240913,110600,2956990350,15000,15000,15000,14990,169
|
|
20240913,110500,2954455900,14990,15010,15010,14990,454
|
|
20240913,110400,2947645470,15000,15000,15000,15000,0
|
|
20240913,110300,2947645470,15000,15010,15020,15000,98
|
|
20240913,110200,2946174480,15020,15010,15020,15010,96
|
|
20240913,110100,2944732570,15020,15010,15020,15010,837
|
|
20240913,110000,2932160840,15010,15020,15020,14990,105
|
|
20240913,105900,2930585380,15020,14990,15020,14990,60
|
|
20240913,105800,2929685470,14990,15020,15020,14980,1005
|
|
20240913,105700,2914618400,15020,15030,15030,15020,469
|
|
20240913,105600,2907573880,15010,15020,15040,15010,2170
|
|
20240913,105500,2874997340,15010,15020,15020,15010,91
|
|
20240913,105400,2873630660,15020,15010,15030,15010,83
|
|
20240913,105300,2872384150,15010,15000,15010,15000,164
|
|
20240913,105200,2869923950,15000,15000,15010,14990,855
|
|
20240913,105100,2857100160,15000,15050,15050,15000,1799
|
|
20240913,105000,2830051830,15050,15060,15090,15040,1676
|
|
20240913,104900,2804794390,15040,15040,15060,15040,3202
|
|
20240913,104800,2756608070,15040,14990,15040,14990,3128
|
|
20240913,104700,2709631390,14990,14980,14990,14980,597
|
|
20240913,104600,2700683330,14980,14970,14980,14960,140
|
|
20240913,104500,2698586960,14960,14970,14970,14960,272
|
|
20240913,104400,2694517260,14960,14960,14960,14960,100
|
|
20240913,104300,2693021260,14960,14950,14960,14950,66
|
|
20240913,104200,2692034400,14950,14940,14980,14940,255
|
|
20240913,104100,2688220880,14940,14970,14970,14940,393
|
|
20240913,104000,2682341470,14990,14950,14990,14940,536
|
|
20240913,103900,2674319160,14950,14960,14960,14950,323
|
|
20240913,103800,2669489030,14950,14950,14950,14950,26
|
|
20240913,103700,2669100330,14940,14950,14950,14940,174
|
|
20240913,103600,2666500430,14930,14910,14940,14910,242
|
|
20240913,103500,2662888850,14890,14890,14900,14890,172
|
|
20240913,103400,2660327300,14890,14950,14950,14890,536
|
|
20240913,103300,2652335100,14950,14960,14960,14950,31
|
|
20240913,103200,2651871640,14960,14910,14960,14910,56
|
|
20240913,103100,2651035010,14950,14910,14960,14900,679
|
|
20240913,103000,2640901130,14960,14920,14960,14890,3276
|
|
20240913,102900,2592059370,14950,14970,14970,14920,559
|
|
20240913,102800,2583702140,14970,14960,14970,14950,303
|
|
20240913,102700,2579170500,14950,14980,15010,14950,678
|
|
20240913,102600,2569006730,14990,14970,14990,14970,406
|
|
20240913,102500,2562924030,14990,14950,15000,14950,1184
|
|
20240913,102400,2545221260,14950,14980,15000,14950,1110
|
|
20240913,102300,2528604040,15000,15010,15060,14980,1700
|
|
20240913,102200,2503052850,15020,15100,15100,15020,3450
|
|
20240913,102100,2451094860,15090,15010,15100,15010,6977
|
|
20240913,102000,2345978490,15000,15030,15040,15000,2745
|
|
20240913,101900,2304756090,15020,15000,15020,14990,7512
|
|
20240913,101800,2192072060,15000,14950,15000,14900,4372
|
|
20240913,101700,2126635760,14950,14930,14950,14910,503
|
|
20240913,101600,2119122810,14930,14960,14970,14910,1386
|
|
20240913,101500,2098410510,14960,14960,14970,14900,675
|
|
20240913,101400,2088309560,14960,14940,14960,14870,1063
|
|
20240913,101300,2072424070,14950,14870,14950,14860,1003
|
|
20240913,101200,2057448180,14940,14880,14940,14880,1323
|
|
20240913,101100,2037711060,14880,14840,14880,14840,805
|
|
20240913,101000,2025737980,14840,14790,14840,14790,845
|
|
20240913,100900,2013232730,14770,14740,14770,14740,451
|
|
20240913,100800,2006580390,14740,14690,14740,14690,1377
|
|
20240913,100700,1986334540,14690,14670,14690,14640,449
|
|
20240913,100600,1979743680,14670,14650,14670,14650,18
|
|
20240913,100500,1979479940,14650,14650,14650,14650,84
|
|
20240913,100400,1978249340,14650,14670,14670,14630,122
|
|
20240913,100300,1976462360,14670,14620,14670,14620,660
|
|
20240913,100200,1966785810,14620,14650,14670,14620,1066
|
|
20240913,100100,1951191730,14680,14680,14680,14640,497
|
|
20240913,100000,1943911760,14650,14670,14670,14650,59
|
|
20240913,095900,1943046440,14650,14640,14650,14640,1003
|
|
20240913,095800,1928362400,14640,14650,14670,14640,305
|
|
20240913,095700,1923895650,14650,14650,14650,14640,111
|
|
20240913,095600,1922269900,14650,14650,14650,14650,520
|
|
20240913,095500,1914651900,14650,14670,14670,14650,848
|
|
20240913,095400,1902217850,14680,14690,14690,14680,371
|
|
20240913,095300,1896771070,14690,14700,14700,14690,143
|
|
20240913,095200,1894669070,14700,14690,14710,14690,401
|
|
20240913,095100,1888774740,14690,14690,14690,14690,1000
|
|
20240913,095000,1874084740,14710,14680,14720,14680,179
|
|
20240913,094900,1871453020,14680,14680,14690,14680,71
|
|
20240913,094800,1870410730,14670,14680,14680,14670,30
|
|
20240913,094700,1869970520,14690,14680,14700,14680,60
|
|
20240913,094600,1869089430,14680,14680,14680,14680,0
|
|
20240913,094500,1869089430,14680,14680,14700,14680,343
|
|
20240913,094400,1864054090,14680,14700,14700,14680,38
|
|
20240913,094300,1863496210,14700,14730,14730,14690,1467
|
|
20240913,094200,1841919690,14710,14710,14720,14710,80
|
|
20240913,094100,1840742330,14720,14720,14720,14720,21
|
|
20240913,094000,1840433210,14720,14740,14760,14720,752
|
|
20240913,093900,1829341420,14710,14730,14730,14710,492
|
|
20240913,093800,1822099650,14740,14750,14750,14730,23
|
|
20240913,093700,1821760690,14750,14720,14750,14720,407
|
|
20240913,093600,1815763390,14700,14720,14720,14680,519
|
|
20240913,093500,1808128180,14680,14600,14680,14600,610
|
|
20240913,093400,1799184070,14600,14600,14600,14600,447
|
|
20240913,093300,1792657870,14600,14580,14600,14540,6175
|
|
20240913,093200,1702582040,14560,14580,14600,14560,333
|
|
20240913,093100,1697726880,14580,14600,14600,14580,1330
|
|
20240913,093000,1678310750,14670,14550,14670,14530,7205
|
|
20240913,092900,1573528410,14540,14590,14590,14530,8741
|
|
20240913,092800,1446335220,14580,14660,14660,14580,5983
|
|
20240913,092700,1358871850,14680,14640,14680,14640,943
|
|
20240913,092600,1345061490,14630,14680,14790,14630,984
|
|
20240913,092500,1330620630,14620,14660,14680,14590,12013
|
|
20240913,092400,1155162620,14650,14740,14740,14650,7210
|
|
20240913,092300,1049284280,14740,14810,14870,14740,3139
|
|
20240913,092200,1002852110,14880,14830,14880,14810,8251
|
|
20240913,092100,880602000,14820,14820,14880,14820,1140
|
|
20240913,092000,863702980,14820,14860,14860,14820,1455
|
|
20240913,091900,842134360,14860,14850,14880,14820,2209
|
|
20240913,091800,809358240,14870,14920,14920,14870,888
|
|
20240913,091700,796125490,14910,14830,14910,14830,663
|
|
20240913,091600,786240240,14830,14910,14910,14830,5468
|
|
20240913,091500,704905950,14910,14940,14960,14910,348
|
|
20240913,091400,699709470,14960,14970,14970,14960,222
|
|
20240913,091300,696388330,14970,14930,14970,14900,3019
|
|
20240913,091200,651341760,14930,14920,14950,14920,519
|
|
20240913,091100,643593130,14920,14970,14970,14920,754
|
|
20240913,091000,632339840,14970,14960,14970,14940,461
|
|
20240913,090900,625451100,14990,14980,14990,14930,1124
|
|
20240913,090800,608647680,14980,15020,15020,14970,370
|
|
20240913,090700,603104220,15040,14990,15040,14960,3145
|
|
20240913,090600,555992370,14990,15000,15080,14990,1208
|
|
20240913,090500,537855880,15000,15030,15110,14920,4626
|
|
20240913,090400,468231420,15030,14900,15030,14900,8184
|
|
20240913,090300,345548350,14940,14940,15020,14890,8131
|
|
20240913,090200,223874790,14940,15000,15000,14860,891
|
|
20240913,090100,210552770,15000,15040,15040,14810,5809
|
|
20240913,090000,123882100,15070,14950,15070,14920,7105
|