770 lines
41 KiB
CSV
770 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,214700,7021034630,15110,15110,15110,15110,3728
|
|
20240924,214600,7021034630,15110,15110,15110,15110,0
|
|
20240924,214500,7021034630,15110,15110,15110,15110,0
|
|
20240924,214400,7021034630,15110,15110,15110,15110,0
|
|
20240924,214300,7021034630,15110,15110,15110,15110,0
|
|
20240924,214200,7021034630,15110,15110,15110,15110,0
|
|
20240924,214100,7021034630,15110,15110,15110,15110,0
|
|
20240924,214000,7021034630,15110,15110,15110,15110,0
|
|
20240924,213900,7021034630,15110,15110,15110,15110,0
|
|
20240924,213800,7021034630,15110,15110,15110,15110,0
|
|
20240924,213700,7021034630,15110,15110,15110,15110,0
|
|
20240924,213600,7021034630,15110,15110,15110,15110,0
|
|
20240924,213500,7021034630,15110,15110,15110,15110,0
|
|
20240924,213400,7021034630,15110,15110,15110,15110,0
|
|
20240924,213300,7021034630,15110,15110,15110,15110,0
|
|
20240924,213200,7021034630,15110,15110,15110,15110,0
|
|
20240924,213100,7021034630,15110,15110,15110,15110,0
|
|
20240924,213000,7021034630,15110,15110,15110,15110,0
|
|
20240924,212900,7021034630,15110,15110,15110,15110,0
|
|
20240924,212800,7021034630,15110,15110,15110,15110,0
|
|
20240924,212700,7021034630,15110,15110,15110,15110,0
|
|
20240924,212600,7021034630,15110,15110,15110,15110,0
|
|
20240924,212500,7021034630,15110,15110,15110,15110,0
|
|
20240924,212400,7021034630,15110,15110,15110,15110,0
|
|
20240924,212300,7021034630,15110,15110,15110,15110,0
|
|
20240924,212200,7021034630,15110,15110,15110,15110,0
|
|
20240924,212100,7021034630,15110,15110,15110,15110,0
|
|
20240924,212000,7021034630,15110,15110,15110,15110,0
|
|
20240924,211900,7021034630,15110,15110,15110,15110,0
|
|
20240924,211800,7021034630,15110,15110,15110,15110,0
|
|
20240924,211700,7021034630,15110,15110,15110,15110,3728
|
|
20240924,211600,7021034630,15110,15110,15110,15110,0
|
|
20240924,211500,7021034630,15110,15110,15110,15110,0
|
|
20240924,211400,7021034630,15110,15110,15110,15110,0
|
|
20240924,211300,7021034630,15110,15110,15110,15110,0
|
|
20240924,211200,7021034630,15110,15110,15110,15110,0
|
|
20240924,211100,7021034630,15110,15110,15110,15110,0
|
|
20240924,211000,7021034630,15110,15110,15110,15110,0
|
|
20240924,210900,7021034630,15110,15110,15110,15110,0
|
|
20240924,210800,7021034630,15110,15110,15110,15110,0
|
|
20240924,210700,7021034630,15110,15110,15110,15110,0
|
|
20240924,210600,7021034630,15110,15110,15110,15110,0
|
|
20240924,210500,7021034630,15110,15110,15110,15110,0
|
|
20240924,210400,7021034630,15110,15110,15110,15110,0
|
|
20240924,210300,7021034630,15110,15110,15110,15110,0
|
|
20240924,210200,7021034630,15110,15110,15110,15110,0
|
|
20240924,210100,7021034630,15110,15110,15110,15110,0
|
|
20240924,210000,7021034630,15110,15110,15110,15110,0
|
|
20240924,205900,7021034630,15110,15110,15110,15110,0
|
|
20240924,205800,7021034630,15110,15110,15110,15110,0
|
|
20240924,205700,7021034630,15110,15110,15110,15110,0
|
|
20240924,205600,7021034630,15110,15110,15110,15110,0
|
|
20240924,205500,7021034630,15110,15110,15110,15110,0
|
|
20240924,205400,7021034630,15110,15110,15110,15110,0
|
|
20240924,205300,7021034630,15110,15110,15110,15110,0
|
|
20240924,205200,7021034630,15110,15110,15110,15110,0
|
|
20240924,205100,7021034630,15110,15110,15110,15110,0
|
|
20240924,205000,7021034630,15110,15110,15110,15110,0
|
|
20240924,204900,7021034630,15110,15110,15110,15110,0
|
|
20240924,204800,7021034630,15110,15110,15110,15110,0
|
|
20240924,204700,7021034630,15110,15110,15110,15110,3728
|
|
20240924,204600,7021034630,15110,15110,15110,15110,0
|
|
20240924,204500,7021034630,15110,15110,15110,15110,0
|
|
20240924,204400,7021034630,15110,15110,15110,15110,0
|
|
20240924,204300,7021034630,15110,15110,15110,15110,0
|
|
20240924,204200,7021034630,15110,15110,15110,15110,0
|
|
20240924,204100,7021034630,15110,15110,15110,15110,0
|
|
20240924,204000,7021034630,15110,15110,15110,15110,0
|
|
20240924,203900,7021034630,15110,15110,15110,15110,0
|
|
20240924,203800,7021034630,15110,15110,15110,15110,0
|
|
20240924,203700,7021034630,15110,15110,15110,15110,0
|
|
20240924,203600,7021034630,15110,15110,15110,15110,0
|
|
20240924,203500,7021034630,15110,15110,15110,15110,0
|
|
20240924,203400,7021034630,15110,15110,15110,15110,0
|
|
20240924,203300,7021034630,15110,15110,15110,15110,0
|
|
20240924,203200,7021034630,15110,15110,15110,15110,0
|
|
20240924,203100,7021034630,15110,15110,15110,15110,0
|
|
20240924,203000,7021034630,15110,15110,15110,15110,0
|
|
20240924,202900,7021034630,15110,15110,15110,15110,0
|
|
20240924,202800,7021034630,15110,15110,15110,15110,0
|
|
20240924,202700,7021034630,15110,15110,15110,15110,0
|
|
20240924,202600,7021034630,15110,15110,15110,15110,0
|
|
20240924,202500,7021034630,15110,15110,15110,15110,0
|
|
20240924,202400,7021034630,15110,15110,15110,15110,0
|
|
20240924,202300,7021034630,15110,15110,15110,15110,0
|
|
20240924,202200,7021034630,15110,15110,15110,15110,0
|
|
20240924,202100,7021034630,15110,15110,15110,15110,0
|
|
20240924,202000,7021034630,15110,15110,15110,15110,0
|
|
20240924,201900,7021034630,15110,15110,15110,15110,0
|
|
20240924,201800,7021034630,15110,15110,15110,15110,0
|
|
20240924,201700,7021034630,15110,15110,15110,15110,3728
|
|
20240924,201600,7021034630,15110,15110,15110,15110,0
|
|
20240924,201500,7021034630,15110,15110,15110,15110,0
|
|
20240924,201400,7021034630,15110,15110,15110,15110,0
|
|
20240924,201300,7021034630,15110,15110,15110,15110,0
|
|
20240924,201200,7021034630,15110,15110,15110,15110,0
|
|
20240924,201100,7021034630,15110,15110,15110,15110,0
|
|
20240924,201000,7021034630,15110,15110,15110,15110,0
|
|
20240924,200900,7021034630,15110,15110,15110,15110,0
|
|
20240924,200800,7021034630,15110,15110,15110,15110,0
|
|
20240924,200700,7021034630,15110,15110,15110,15110,0
|
|
20240924,200600,7021034630,15110,15110,15110,15110,0
|
|
20240924,200500,7021034630,15110,15110,15110,15110,0
|
|
20240924,200400,7021034630,15110,15110,15110,15110,0
|
|
20240924,200300,7021034630,15110,15110,15110,15110,0
|
|
20240924,200200,7021034630,15110,15110,15110,15110,0
|
|
20240924,200100,7021034630,15110,15110,15110,15110,0
|
|
20240924,200000,7021034630,15110,15110,15110,15110,0
|
|
20240924,195900,7021034630,15110,15110,15110,15110,0
|
|
20240924,195800,7021034630,15110,15110,15110,15110,0
|
|
20240924,195700,7021034630,15110,15110,15110,15110,0
|
|
20240924,195600,7021034630,15110,15110,15110,15110,0
|
|
20240924,195500,7021034630,15110,15110,15110,15110,0
|
|
20240924,195400,7021034630,15110,15110,15110,15110,0
|
|
20240924,195300,7021034630,15110,15110,15110,15110,0
|
|
20240924,195200,7021034630,15110,15110,15110,15110,0
|
|
20240924,195100,7021034630,15110,15110,15110,15110,0
|
|
20240924,195000,7021034630,15110,15110,15110,15110,0
|
|
20240924,194900,7021034630,15110,15110,15110,15110,0
|
|
20240924,194800,7021034630,15110,15110,15110,15110,0
|
|
20240924,194700,7021034630,15110,15110,15110,15110,3728
|
|
20240924,194600,7021034630,15110,15110,15110,15110,0
|
|
20240924,194500,7021034630,15110,15110,15110,15110,0
|
|
20240924,194400,7021034630,15110,15110,15110,15110,0
|
|
20240924,194300,7021034630,15110,15110,15110,15110,0
|
|
20240924,194200,7021034630,15110,15110,15110,15110,0
|
|
20240924,194100,7021034630,15110,15110,15110,15110,0
|
|
20240924,194000,7021034630,15110,15110,15110,15110,0
|
|
20240924,193900,7021034630,15110,15110,15110,15110,0
|
|
20240924,193800,7021034630,15110,15110,15110,15110,0
|
|
20240924,193700,7021034630,15110,15110,15110,15110,0
|
|
20240924,193600,7021034630,15110,15110,15110,15110,0
|
|
20240924,193500,7021034630,15110,15110,15110,15110,0
|
|
20240924,193400,7021034630,15110,15110,15110,15110,0
|
|
20240924,193300,7021034630,15110,15110,15110,15110,0
|
|
20240924,193200,7021034630,15110,15110,15110,15110,0
|
|
20240924,193100,7021034630,15110,15110,15110,15110,0
|
|
20240924,193000,7021034630,15110,15110,15110,15110,0
|
|
20240924,192900,7021034630,15110,15110,15110,15110,0
|
|
20240924,192800,7021034630,15110,15110,15110,15110,0
|
|
20240924,192700,7021034630,15110,15110,15110,15110,0
|
|
20240924,192600,7021034630,15110,15110,15110,15110,0
|
|
20240924,192500,7021034630,15110,15110,15110,15110,0
|
|
20240924,192400,7021034630,15110,15110,15110,15110,0
|
|
20240924,192300,7021034630,15110,15110,15110,15110,0
|
|
20240924,192200,7021034630,15110,15110,15110,15110,0
|
|
20240924,192100,7021034630,15110,15110,15110,15110,0
|
|
20240924,192000,7021034630,15110,15110,15110,15110,0
|
|
20240924,191900,7021034630,15110,15110,15110,15110,0
|
|
20240924,191800,7021034630,15110,15110,15110,15110,0
|
|
20240924,191700,7021034630,15110,15110,15110,15110,3728
|
|
20240924,191600,7021034630,15110,15110,15110,15110,0
|
|
20240924,191500,7021034630,15110,15110,15110,15110,0
|
|
20240924,191400,7021034630,15110,15110,15110,15110,0
|
|
20240924,191300,7021034630,15110,15110,15110,15110,0
|
|
20240924,191200,7021034630,15110,15110,15110,15110,0
|
|
20240924,191100,7021034630,15110,15110,15110,15110,0
|
|
20240924,191000,7021034630,15110,15110,15110,15110,0
|
|
20240924,190900,7021034630,15110,15110,15110,15110,0
|
|
20240924,190800,7021034630,15110,15110,15110,15110,0
|
|
20240924,190700,7021034630,15110,15110,15110,15110,0
|
|
20240924,190600,7021034630,15110,15110,15110,15110,0
|
|
20240924,190500,7021034630,15110,15110,15110,15110,0
|
|
20240924,190400,7021034630,15110,15110,15110,15110,0
|
|
20240924,190300,7021034630,15110,15110,15110,15110,0
|
|
20240924,190200,7021034630,15110,15110,15110,15110,0
|
|
20240924,190100,7021034630,15110,15110,15110,15110,0
|
|
20240924,190000,7021034630,15110,15110,15110,15110,0
|
|
20240924,185900,7021034630,15110,15110,15110,15110,0
|
|
20240924,185800,7021034630,15110,15110,15110,15110,0
|
|
20240924,185700,7021034630,15110,15110,15110,15110,0
|
|
20240924,185600,7021034630,15110,15110,15110,15110,0
|
|
20240924,185500,7021034630,15110,15110,15110,15110,0
|
|
20240924,185400,7021034630,15110,15110,15110,15110,0
|
|
20240924,185300,7021034630,15110,15110,15110,15110,0
|
|
20240924,185200,7021034630,15110,15110,15110,15110,0
|
|
20240924,185100,7021034630,15110,15110,15110,15110,0
|
|
20240924,185000,7021034630,15110,15110,15110,15110,0
|
|
20240924,184900,7021034630,15110,15110,15110,15110,0
|
|
20240924,184800,7021034630,15110,15110,15110,15110,0
|
|
20240924,184700,7021034630,15110,15110,15110,15110,3728
|
|
20240924,184600,7021034630,15110,15110,15110,15110,0
|
|
20240924,184500,7021034630,15110,15110,15110,15110,0
|
|
20240924,184400,7021034630,15110,15110,15110,15110,0
|
|
20240924,184300,7021034630,15110,15110,15110,15110,0
|
|
20240924,184200,7021034630,15110,15110,15110,15110,0
|
|
20240924,184100,7021034630,15110,15110,15110,15110,0
|
|
20240924,184000,7021034630,15110,15110,15110,15110,0
|
|
20240924,183900,7021034630,15110,15110,15110,15110,0
|
|
20240924,183800,7021034630,15110,15110,15110,15110,0
|
|
20240924,183700,7021034630,15110,15110,15110,15110,0
|
|
20240924,183600,7021034630,15110,15110,15110,15110,0
|
|
20240924,183500,7021034630,15110,15110,15110,15110,0
|
|
20240924,183400,7021034630,15110,15110,15110,15110,0
|
|
20240924,183300,7021034630,15110,15110,15110,15110,0
|
|
20240924,183200,7021034630,15110,15110,15110,15110,0
|
|
20240924,183100,7021034630,15110,15110,15110,15110,0
|
|
20240924,183000,7021034630,15110,15110,15110,15110,0
|
|
20240924,182900,7021034630,15110,15110,15110,15110,0
|
|
20240924,182800,7021034630,15110,15110,15110,15110,0
|
|
20240924,182700,7021034630,15110,15110,15110,15110,0
|
|
20240924,182600,7021034630,15110,15110,15110,15110,0
|
|
20240924,182500,7021034630,15110,15110,15110,15110,0
|
|
20240924,182400,7021034630,15110,15110,15110,15110,0
|
|
20240924,182300,7021034630,15110,15110,15110,15110,0
|
|
20240924,182200,7021034630,15110,15110,15110,15110,0
|
|
20240924,182100,7021034630,15110,15110,15110,15110,0
|
|
20240924,182000,7021034630,15110,15110,15110,15110,0
|
|
20240924,181900,7021034630,15110,15110,15110,15110,0
|
|
20240924,181800,7021034630,15110,15110,15110,15110,0
|
|
20240924,181700,7021034630,15110,15110,15110,15110,3728
|
|
20240924,181600,7021034630,15110,15110,15110,15110,0
|
|
20240924,181500,7021034630,15110,15110,15110,15110,0
|
|
20240924,181400,7021034630,15110,15110,15110,15110,0
|
|
20240924,181300,7021034630,15110,15110,15110,15110,0
|
|
20240924,181200,7021034630,15110,15110,15110,15110,0
|
|
20240924,181100,7021034630,15110,15110,15110,15110,0
|
|
20240924,181000,7021034630,15110,15110,15110,15110,0
|
|
20240924,180900,7021034630,15110,15110,15110,15110,0
|
|
20240924,180800,7021034630,15110,15110,15110,15110,0
|
|
20240924,180700,7021034630,15110,15110,15110,15110,0
|
|
20240924,180600,7021034630,15110,15110,15110,15110,0
|
|
20240924,180500,7021034630,15110,15110,15110,15110,0
|
|
20240924,180400,7021034630,15110,15110,15110,15110,0
|
|
20240924,180300,7021034630,15110,15110,15110,15110,0
|
|
20240924,180200,7021034630,15110,15110,15110,15110,0
|
|
20240924,180100,7021034630,15110,15110,15110,15110,0
|
|
20240924,180000,7021034630,15110,15110,15110,15110,0
|
|
20240924,175900,7021034630,15110,15110,15110,15110,0
|
|
20240924,175800,7021034630,15110,15110,15110,15110,0
|
|
20240924,175700,7021034630,15110,15110,15110,15110,0
|
|
20240924,175600,7021034630,15110,15110,15110,15110,0
|
|
20240924,175500,7021034630,15110,15110,15110,15110,0
|
|
20240924,175400,7021034630,15110,15110,15110,15110,0
|
|
20240924,175300,7021034630,15110,15110,15110,15110,0
|
|
20240924,175200,7021034630,15110,15110,15110,15110,0
|
|
20240924,175100,7021034630,15110,15110,15110,15110,0
|
|
20240924,175000,7021034630,15110,15110,15110,15110,0
|
|
20240924,174900,7021034630,15110,15110,15110,15110,0
|
|
20240924,174800,7021034630,15110,15110,15110,15110,0
|
|
20240924,174700,7021034630,15110,15110,15110,15110,3728
|
|
20240924,174600,7021034630,15110,15110,15110,15110,0
|
|
20240924,174500,7021034630,15110,15110,15110,15110,0
|
|
20240924,174400,7021034630,15110,15110,15110,15110,0
|
|
20240924,174300,7021034630,15110,15110,15110,15110,0
|
|
20240924,174200,7021034630,15110,15110,15110,15110,0
|
|
20240924,174100,7021034630,15110,15110,15110,15110,0
|
|
20240924,174000,7021034630,15110,15110,15110,15110,0
|
|
20240924,173900,7021034630,15110,15110,15110,15110,0
|
|
20240924,173800,7021034630,15110,15110,15110,15110,0
|
|
20240924,173700,7021034630,15110,15110,15110,15110,0
|
|
20240924,173600,7021034630,15110,15110,15110,15110,0
|
|
20240924,173500,7021034630,15110,15110,15110,15110,0
|
|
20240924,173400,7021034630,15110,15110,15110,15110,0
|
|
20240924,173300,7021034630,15110,15110,15110,15110,0
|
|
20240924,173200,7021034630,15110,15110,15110,15110,0
|
|
20240924,173100,7021034630,15110,15110,15110,15110,0
|
|
20240924,173000,7021034630,15110,15110,15110,15110,0
|
|
20240924,172900,7021034630,15110,15110,15110,15110,0
|
|
20240924,172800,7021034630,15110,15110,15110,15110,0
|
|
20240924,172700,7021034630,15110,15110,15110,15110,0
|
|
20240924,172600,7021034630,15110,15110,15110,15110,0
|
|
20240924,172500,7021034630,15110,15110,15110,15110,0
|
|
20240924,172400,7021034630,15110,15110,15110,15110,0
|
|
20240924,172300,7021034630,15110,15110,15110,15110,0
|
|
20240924,172200,7021034630,15110,15110,15110,15110,0
|
|
20240924,172100,7021034630,15110,15110,15110,15110,0
|
|
20240924,172000,7021034630,15110,15110,15110,15110,0
|
|
20240924,171900,7021034630,15110,15110,15110,15110,0
|
|
20240924,171800,7021034630,15110,15110,15110,15110,0
|
|
20240924,171700,7021034630,15110,15110,15110,15110,3728
|
|
20240924,171600,7021034630,15110,15110,15110,15110,0
|
|
20240924,171500,7021034630,15110,15110,15110,15110,0
|
|
20240924,171400,7021034630,15110,15110,15110,15110,0
|
|
20240924,171300,7021034630,15110,15110,15110,15110,0
|
|
20240924,171200,7021034630,15110,15110,15110,15110,0
|
|
20240924,171100,7021034630,15110,15110,15110,15110,0
|
|
20240924,171000,7021034630,15110,15110,15110,15110,0
|
|
20240924,170900,7021034630,15110,15110,15110,15110,0
|
|
20240924,170800,7021034630,15110,15110,15110,15110,0
|
|
20240924,170700,7021034630,15110,15110,15110,15110,0
|
|
20240924,170600,7021034630,15110,15110,15110,15110,0
|
|
20240924,170500,7021034630,15110,15110,15110,15110,0
|
|
20240924,170400,7021034630,15110,15110,15110,15110,0
|
|
20240924,170300,7021034630,15110,15110,15110,15110,0
|
|
20240924,170200,7021034630,15110,15110,15110,15110,0
|
|
20240924,170100,7021034630,15110,15110,15110,15110,0
|
|
20240924,170000,7021034630,15110,15110,15110,15110,0
|
|
20240924,165900,7021034630,15110,15110,15110,15110,0
|
|
20240924,165800,7021034630,15110,15110,15110,15110,0
|
|
20240924,165700,7021034630,15110,15110,15110,15110,0
|
|
20240924,165600,7021034630,15110,15110,15110,15110,0
|
|
20240924,165500,7021034630,15110,15110,15110,15110,0
|
|
20240924,165400,7021034630,15110,15110,15110,15110,0
|
|
20240924,165300,7021034630,15110,15110,15110,15110,0
|
|
20240924,165200,7021034630,15110,15110,15110,15110,0
|
|
20240924,165100,7021034630,15110,15110,15110,15110,0
|
|
20240924,165000,7021034630,15110,15110,15110,15110,0
|
|
20240924,164900,7021034630,15110,15110,15110,15110,0
|
|
20240924,164800,7021034630,15110,15110,15110,15110,0
|
|
20240924,164700,7021034630,15110,15110,15110,15110,3728
|
|
20240924,164600,7021034630,15110,15110,15110,15110,0
|
|
20240924,164500,7021034630,15110,15110,15110,15110,0
|
|
20240924,164400,7021034630,15110,15110,15110,15110,0
|
|
20240924,164300,7021034630,15110,15110,15110,15110,0
|
|
20240924,164200,7021034630,15110,15110,15110,15110,0
|
|
20240924,164100,7021034630,15110,15110,15110,15110,0
|
|
20240924,164000,7021034630,15110,15110,15110,15110,0
|
|
20240924,163900,7021034630,15110,15110,15110,15110,0
|
|
20240924,163800,7021034630,15110,15110,15110,15110,0
|
|
20240924,163700,7021034630,15110,15110,15110,15110,0
|
|
20240924,163600,7021034630,15110,15110,15110,15110,0
|
|
20240924,163500,7021034630,15110,15110,15110,15110,0
|
|
20240924,163400,7021034630,15110,15110,15110,15110,0
|
|
20240924,163300,7021034630,15110,15110,15110,15110,0
|
|
20240924,163200,7021034630,15110,15110,15110,15110,0
|
|
20240924,163100,7021034630,15110,15110,15110,15110,0
|
|
20240924,163000,7021034630,15110,15110,15110,15110,0
|
|
20240924,162900,7021034630,15110,15110,15110,15110,0
|
|
20240924,162800,7021034630,15110,15110,15110,15110,0
|
|
20240924,162700,7021034630,15110,15110,15110,15110,0
|
|
20240924,162600,7021034630,15110,15110,15110,15110,0
|
|
20240924,162500,7021034630,15110,15110,15110,15110,0
|
|
20240924,162400,7021034630,15110,15110,15110,15110,0
|
|
20240924,162300,7021034630,15110,15110,15110,15110,0
|
|
20240924,162200,7021034630,15110,15110,15110,15110,0
|
|
20240924,162100,7021034630,15110,15110,15110,15110,0
|
|
20240924,162000,7021034630,15110,15110,15110,15110,0
|
|
20240924,161900,7021034630,15110,15110,15110,15110,0
|
|
20240924,161800,7021034630,15110,15110,15110,15110,0
|
|
20240924,161700,7021034630,15110,15110,15110,15110,3728
|
|
20240924,161600,7021034630,15110,15110,15110,15110,0
|
|
20240924,161500,7021034630,15110,15110,15110,15110,0
|
|
20240924,161400,7021034630,15110,15110,15110,15110,0
|
|
20240924,161300,7021034630,15110,15110,15110,15110,0
|
|
20240924,161200,7021034630,15110,15110,15110,15110,0
|
|
20240924,161100,7021034630,15110,15110,15110,15110,0
|
|
20240924,161000,7021034630,15110,15110,15110,15110,0
|
|
20240924,160900,7021034630,15110,15110,15110,15110,0
|
|
20240924,160800,7021034630,15110,15110,15110,15110,0
|
|
20240924,160700,7021034630,15110,15110,15110,15110,0
|
|
20240924,160600,7021034630,15110,15110,15110,15110,0
|
|
20240924,160500,7021034630,15110,15110,15110,15110,0
|
|
20240924,160400,7021034630,15110,15110,15110,15110,0
|
|
20240924,160300,7021034630,15110,15110,15110,15110,0
|
|
20240924,160200,7021034630,15110,15110,15110,15110,0
|
|
20240924,160100,7021034630,15110,15110,15110,15110,0
|
|
20240924,160000,7021034630,15110,15110,15110,15110,0
|
|
20240924,155900,7021034630,15110,15110,15110,15110,0
|
|
20240924,155800,7021034630,15110,15110,15110,15110,0
|
|
20240924,155700,7021034630,15110,15110,15110,15110,0
|
|
20240924,155600,7021034630,15110,15110,15110,15110,0
|
|
20240924,155500,7021034630,15110,15110,15110,15110,0
|
|
20240924,155400,7021034630,15110,15110,15110,15110,0
|
|
20240924,155300,7021034630,15110,15110,15110,15110,0
|
|
20240924,155200,7021034630,15110,15110,15110,15110,0
|
|
20240924,155100,7021034630,15110,15110,15110,15110,0
|
|
20240924,155000,7021034630,15110,15110,15110,15110,0
|
|
20240924,154900,7021034630,15110,15110,15110,15110,0
|
|
20240924,154800,7021034630,15110,15110,15110,15110,0
|
|
20240924,154700,7021034630,15110,15110,15110,15110,3728
|
|
20240924,154600,7021034630,15110,15110,15110,15110,0
|
|
20240924,154500,7021034630,15110,15110,15110,15110,0
|
|
20240924,154400,7021034630,15110,15110,15110,15110,0
|
|
20240924,154300,7021034630,15110,15110,15110,15110,0
|
|
20240924,154200,7021034630,15110,15110,15110,15110,0
|
|
20240924,154100,7021034630,15110,15110,15110,15110,0
|
|
20240924,154000,7021034630,15110,15110,15110,15110,0
|
|
20240924,153900,7021034630,15110,15110,15110,15110,0
|
|
20240924,153800,7021034630,15110,15110,15110,15110,0
|
|
20240924,153700,7021034630,15110,15110,15110,15110,0
|
|
20240924,153600,7021034630,15110,15110,15110,15110,0
|
|
20240924,153500,7021034630,15110,15110,15110,15110,0
|
|
20240924,153400,7021034630,15110,15110,15110,15110,0
|
|
20240924,153300,7021034630,15110,15110,15110,15110,0
|
|
20240924,153200,7021034630,15110,15110,15110,15110,0
|
|
20240924,153100,7021034630,15110,15110,15110,15110,0
|
|
20240924,153000,7021034630,15110,15110,15110,15110,3728
|
|
20240924,152900,6964704550,15090,15090,15090,15090,0
|
|
20240924,152800,6964704550,15090,15090,15090,15090,0
|
|
20240924,152700,6964704550,15090,15090,15090,15090,0
|
|
20240924,152600,6964704550,15090,15090,15090,15090,0
|
|
20240924,152500,6964704550,15090,15090,15090,15090,0
|
|
20240924,152400,6964704550,15090,15090,15090,15090,0
|
|
20240924,152300,6964704550,15090,15090,15090,15090,0
|
|
20240924,152200,6964704550,15090,15090,15090,15090,0
|
|
20240924,152100,6964704550,15090,15090,15090,15090,0
|
|
20240924,152000,6964704550,15090,15090,15090,15090,0
|
|
20240924,151900,6964704550,15090,15050,15090,15050,1172
|
|
20240924,151800,6947054170,15060,15060,15060,15050,240
|
|
20240924,151700,6943442110,15060,15070,15070,15060,167
|
|
20240924,151600,6940926700,15070,15070,15080,15070,158
|
|
20240924,151500,6938545470,15070,15110,15110,15070,596
|
|
20240924,151400,6929549220,15100,15060,15100,15060,1298
|
|
20240924,151300,6909962670,15050,15030,15050,15030,120
|
|
20240924,151200,6908157420,15040,15030,15040,15020,1364
|
|
20240924,151100,6887646790,15030,15020,15030,15010,438
|
|
20240924,151000,6881070690,15030,15030,15030,15020,3
|
|
20240924,150900,6881025610,15020,15040,15040,15020,355
|
|
20240924,150800,6875686740,15010,15040,15040,15010,108
|
|
20240924,150700,6874065430,15040,15040,15050,15040,218
|
|
20240924,150600,6870786670,15040,15040,15060,15000,228
|
|
20240924,150500,6867354190,15030,15000,15030,15000,219
|
|
20240924,150400,6864067090,15020,15000,15020,14990,2710
|
|
20240924,150300,6823416750,15000,15020,15020,15000,6703
|
|
20240924,150200,6722868590,15020,15050,15050,15010,1095
|
|
20240924,150100,6706416770,15050,15050,15060,15050,87
|
|
20240924,150000,6705106860,15050,15080,15080,15050,24
|
|
20240924,145900,6704745480,15080,15040,15080,15040,58
|
|
20240924,145800,6703870930,15040,15070,15070,15040,1100
|
|
20240924,145700,6687320450,15070,15060,15070,15060,139
|
|
20240924,145600,6685226230,15060,15070,15070,15060,112
|
|
20240924,145500,6683538400,15070,15070,15070,15070,3
|
|
20240924,145400,6683493190,15060,15080,15080,15060,167
|
|
20240924,145300,6680977010,15070,15060,15070,15060,56
|
|
20240924,145200,6680133460,15100,15050,15100,15050,9
|
|
20240924,145100,6679997610,15040,15130,15130,15040,217
|
|
20240924,145000,6676718040,15130,15070,15130,15000,2361
|
|
20240924,144900,6641239710,15050,15100,15100,15050,1527
|
|
20240924,144800,6618229030,15100,15090,15200,15090,368
|
|
20240924,144700,6612659530,15100,15120,15120,15100,1317
|
|
20240924,144600,6592771850,15120,15130,15130,15120,590
|
|
20240924,144500,6583848310,15140,15180,15180,15140,671
|
|
20240924,144400,6573677530,15160,15160,15160,15160,2
|
|
20240924,144300,6573647210,15140,15260,15260,15140,2905
|
|
20240924,144200,6529541500,15260,15250,15280,15250,2382
|
|
20240924,144100,6493171720,15250,15270,15270,15250,715
|
|
20240924,144000,6482262850,15270,15260,15270,15260,396
|
|
20240924,143900,6476217890,15260,15220,15270,15220,3440
|
|
20240924,143800,6423764150,15210,15200,15230,15200,592
|
|
20240924,143700,6414752510,15200,15160,15200,15140,1471
|
|
20240924,143600,6392421410,15150,15140,15170,15140,2073
|
|
20240924,143500,6361010160,15140,15160,15160,15140,903
|
|
20240924,143400,6347333130,15170,15150,15170,15150,403
|
|
20240924,143300,6341226630,15140,15160,15160,15140,572
|
|
20240924,143200,6332558950,15150,15180,15180,15150,2730
|
|
20240924,143100,6291157390,15190,15210,15210,15190,956
|
|
20240924,143000,6276620400,15210,15200,15220,15200,685
|
|
20240924,142900,6266195890,15200,15200,15200,15200,104
|
|
20240924,142800,6264615090,15200,15250,15250,15200,719
|
|
20240924,142700,6253670520,15240,15190,15250,15190,4269
|
|
20240924,142600,6188680080,15190,15200,15200,15190,247
|
|
20240924,142500,6184927310,15170,15160,15210,15160,1963
|
|
20240924,142400,6155097630,15130,15130,15180,15120,1222
|
|
20240924,142300,6136586610,15140,15120,15140,15120,92
|
|
20240924,142200,6135194640,15130,15130,15130,15120,452
|
|
20240924,142100,6128356870,15130,15140,15150,15130,264
|
|
20240924,142000,6124358710,15150,15150,15150,15130,548
|
|
20240924,141900,6116062930,15150,15170,15180,15140,499
|
|
20240924,141800,6108499740,15170,15140,15190,15140,282
|
|
20240924,141700,6104217200,15190,15180,15190,15180,730
|
|
20240924,141600,6093131560,15180,15130,15180,15130,616
|
|
20240924,141500,6083793850,15130,15120,15130,15120,54
|
|
20240924,141400,6082977170,15130,15120,15130,15120,208
|
|
20240924,141300,6079832150,15120,15120,15130,15120,221
|
|
20240924,141200,6076489050,15120,15100,15170,15100,729
|
|
20240924,141100,6065457090,15060,15070,15070,15060,1169
|
|
20240924,141000,6047846990,15070,15110,15120,15070,1261
|
|
20240924,140900,6028815600,15110,15060,15110,15060,313
|
|
20240924,140800,6024097290,15090,15170,15170,15090,1007
|
|
20240924,140700,6008878330,15190,15190,15190,15180,371
|
|
20240924,140600,6003244470,15200,15180,15210,15180,1635
|
|
20240924,140500,5978392770,15180,15180,15180,15170,191
|
|
20240924,140400,5975493900,15150,15130,15180,15130,1597
|
|
20240924,140300,5951271210,15130,15110,15160,15110,749
|
|
20240924,140200,5939935250,15110,15080,15150,15060,407
|
|
20240924,140100,5933787850,15050,15060,15100,15040,1239
|
|
20240924,140000,5915099770,15060,15060,15110,15050,925
|
|
20240924,135900,5901163130,15060,15120,15130,15060,2225
|
|
20240924,135800,5867545190,15120,15170,15170,15120,715
|
|
20240924,135700,5856733890,15130,15290,15300,15130,10183
|
|
20240924,135600,5701612250,15290,15250,15300,15250,5407
|
|
20240924,135500,5618953640,15270,15200,15270,15200,4802
|
|
20240924,135400,5545773130,15200,15240,15240,15160,3183
|
|
20240924,135300,5497320100,15240,15230,15250,15140,3353
|
|
20240924,135200,5446251510,15230,15090,15230,15090,6796
|
|
20240924,135100,5343095710,15090,15150,15160,15090,4176
|
|
20240924,135000,5279926660,15150,15110,15200,15110,7707
|
|
20240924,134900,5162957640,15120,15030,15120,15030,4624
|
|
20240924,134800,5093259670,15030,14910,15030,14910,4967
|
|
20240924,134700,5018908610,14910,14900,14920,14890,675
|
|
20240924,134600,5008847010,14900,14860,14900,14860,1378
|
|
20240924,134500,4988331010,14860,14890,14920,14860,3034
|
|
20240924,134400,4943195820,14920,14920,14920,14890,3722
|
|
20240924,134300,4887712710,14920,14930,14960,14920,3005
|
|
20240924,134200,4842825260,14930,14890,14960,14890,1690
|
|
20240924,134100,4817605220,14960,15020,15050,14860,5089
|
|
20240924,134000,4741488250,15050,14910,15070,14860,15349
|
|
20240924,133900,4511621200,14940,14810,14940,14810,8861
|
|
20240924,133800,4379926850,14810,14660,14810,14650,10179
|
|
20240924,133700,4230046780,14680,14670,14680,14650,2185
|
|
20240924,133600,4197991540,14650,14620,14680,14620,3982
|
|
20240924,133500,4139655340,14570,14630,14700,14540,7959
|
|
20240924,133400,4022968530,14630,14480,14630,14480,1474
|
|
20240924,133300,4001492800,14460,14460,14470,14460,180
|
|
20240924,133200,3998889080,14430,14510,14510,14430,719
|
|
20240924,133100,3988485610,14530,14570,14570,14530,212
|
|
20240924,133000,3985402200,14590,14540,14590,14540,356
|
|
20240924,132900,3980208210,14600,14590,14620,14560,1005
|
|
20240924,132800,3965552390,14600,14570,14630,14570,5197
|
|
20240924,132700,3889641310,14570,14540,14570,14480,6232
|
|
20240924,132600,3798966760,14450,14370,14560,14370,4933
|
|
20240924,132500,3727681700,14370,14360,14370,14360,134
|
|
20240924,132400,3725756600,14360,14350,14360,14350,235
|
|
20240924,132300,3722382710,14350,14350,14350,14350,64
|
|
20240924,132200,3721464310,14350,14350,14350,14350,423
|
|
20240924,132100,3715394260,14360,14360,14360,14360,40
|
|
20240924,132000,3714819860,14360,14360,14370,14360,335
|
|
20240924,131900,3710007520,14360,14340,14360,14330,620
|
|
20240924,131800,3701114710,14330,14330,14330,14330,516
|
|
20240924,131700,3693720430,14350,14350,14350,14300,925
|
|
20240924,131600,3680447280,14320,14310,14350,14310,796
|
|
20240924,131500,3669048000,14300,14290,14310,14290,2144
|
|
20240924,131400,3638390110,14300,14240,14300,14240,5202
|
|
20240924,131300,3564136110,14200,14200,14200,14200,0
|
|
20240924,131200,3564136110,14200,14200,14200,14200,10
|
|
20240924,131100,3563994110,14250,14230,14250,14230,323
|
|
20240924,131000,3559392350,14260,14240,14260,14240,3345
|
|
20240924,130900,3511757930,14240,14250,14250,14240,1621
|
|
20240924,130800,3488673870,14250,14190,14260,14190,1457
|
|
20240924,130700,3467927110,14240,14240,14240,14240,70
|
|
20240924,130600,3466930310,14250,14190,14250,14190,604
|
|
20240924,130500,3458355960,14150,14250,14250,14050,3430
|
|
20240924,130400,3409897630,14250,14160,14270,14160,5987
|
|
20240924,130300,3324848100,14150,14150,14150,14150,80
|
|
20240924,130200,3323716100,14150,14050,14150,14050,2585
|
|
20240924,130100,3287319430,14050,14050,14050,14050,0
|
|
20240924,130000,3287319430,14050,14050,14050,14050,14
|
|
20240924,125900,3287122730,14050,14050,14050,14050,116
|
|
20240924,125800,3285492930,14060,14060,14060,14050,212
|
|
20240924,125700,3282513010,14060,14070,14070,14060,12
|
|
20240924,125600,3282344270,14070,14070,14070,14070,3
|
|
20240924,125500,3282302060,14080,14080,14080,14080,3
|
|
20240924,125400,3282259820,14110,14110,14110,14110,0
|
|
20240924,125300,3282259820,14110,14120,14120,14110,14
|
|
20240924,125200,3282062150,14120,14120,14120,14120,100
|
|
20240924,125100,3280650150,14130,14140,14140,14120,81
|
|
20240924,125000,3279505850,14140,14140,14140,14140,93
|
|
20240924,124900,3278190830,14140,14120,14140,14120,534
|
|
20240924,124800,3270650210,14120,14120,14120,14120,91
|
|
20240924,124700,3269365290,14130,14130,14130,14130,0
|
|
20240924,124600,3269365290,14130,14130,14130,14130,0
|
|
20240924,124500,3269365290,14130,14130,14130,14130,1
|
|
20240924,124400,3269351160,14130,14130,14130,14130,9
|
|
20240924,124300,3269223990,14140,14130,14140,14130,500
|
|
20240924,124200,3262155150,14140,14140,14140,14140,0
|
|
20240924,124100,3262155150,14140,14140,14140,14140,597
|
|
20240924,124000,3253713570,14160,14170,14170,14160,183
|
|
20240924,123900,3251122270,14160,14160,14180,14150,1242
|
|
20240924,123800,3233531300,14160,14070,14160,14070,1967
|
|
20240924,123700,3205754830,14030,14030,14030,14030,0
|
|
20240924,123600,3205754830,14030,14030,14030,14030,3
|
|
20240924,123500,3205712740,14030,14040,14040,14030,46
|
|
20240924,123400,3205067260,14030,14020,14030,14020,340
|
|
20240924,123300,3200300310,14010,14020,14020,14010,475
|
|
20240924,123200,3193645330,14030,14030,14030,14030,0
|
|
20240924,123100,3193645330,14030,14050,14050,14010,680
|
|
20240924,123000,3184117890,14090,14070,14090,14070,200
|
|
20240924,122900,3181301870,14070,14080,14080,14070,15
|
|
20240924,122800,3181090800,14080,14100,14100,14080,28
|
|
20240924,122700,3180696140,14080,14100,14110,14080,1010
|
|
20240924,122600,3166446000,14090,14120,14120,14090,41
|
|
20240924,122500,3165867830,14120,14120,14120,14120,35
|
|
20240924,122400,3165373630,14120,14090,14120,14090,974
|
|
20240924,122300,3151624510,14090,14080,14090,14080,5
|
|
20240924,122200,3151554090,14090,14080,14090,14080,219
|
|
20240924,122100,3148469360,14090,14090,14090,14090,0
|
|
20240924,122000,3148469360,14090,14090,14090,14090,199
|
|
20240924,121900,3145665450,14090,14090,14090,14090,20
|
|
20240924,121800,3145383650,14100,14100,14100,14100,12
|
|
20240924,121700,3145214450,14110,14060,14110,14060,1103
|
|
20240924,121600,3129659940,14060,14060,14060,14060,46
|
|
20240924,121500,3129013180,14070,14060,14070,14060,4
|
|
20240924,121400,3128956910,14060,14050,14060,14050,146
|
|
20240924,121300,3126905040,14050,14050,14050,14050,24
|
|
20240924,121200,3126567840,14020,14020,14020,14020,100
|
|
20240924,121100,3125165840,14010,14010,14010,14010,0
|
|
20240924,121000,3125165840,14010,14000,14010,13990,171
|
|
20240924,120900,3122771270,14020,14020,14020,14020,56
|
|
20240924,120800,3121986150,14020,14020,14020,14020,148
|
|
20240924,120700,3119911190,14020,14010,14020,14010,14
|
|
20240924,120600,3119715030,14000,14000,14000,14000,0
|
|
20240924,120500,3119715030,14000,14000,14000,14000,0
|
|
20240924,120400,3119715030,14000,14000,14000,14000,0
|
|
20240924,120300,3119715030,14000,14000,14000,14000,22
|
|
20240924,120200,3119407030,14000,14000,14000,14000,2075
|
|
20240924,120100,3090357030,14000,14000,14000,14000,2
|
|
20240924,120000,3090329030,13990,13990,14000,13990,127
|
|
20240924,115900,3088552100,13990,14000,14000,13980,131
|
|
20240924,115800,3086720390,14040,14030,14040,14030,33
|
|
20240924,115700,3086257240,13980,13980,13980,13980,155
|
|
20240924,115600,3084090340,13980,13980,13980,13980,70
|
|
20240924,115500,3083111740,13970,14030,14030,13970,1214
|
|
20240924,115400,3066102210,14030,14030,14030,14030,5
|
|
20240924,115300,3066032060,14050,14050,14050,14050,41
|
|
20240924,115200,3065456010,14020,14040,14040,14020,26
|
|
20240924,115100,3065091400,14070,14070,14070,14070,5
|
|
20240924,115000,3065021050,14070,14070,14070,14070,1
|
|
20240924,114900,3065006980,14080,14080,14080,14080,5
|
|
20240924,114800,3064936580,14090,14090,14090,14090,0
|
|
20240924,114700,3064936580,14090,14090,14090,14090,0
|
|
20240924,114600,3064936580,14090,14090,14090,14090,127
|
|
20240924,114500,3063147150,14110,14080,14110,14080,500
|
|
20240924,114400,3056093730,14040,14050,14070,14040,256
|
|
20240924,114300,3052494420,14020,14020,14020,14020,232
|
|
20240924,114200,3049241780,14010,14010,14010,14010,0
|
|
20240924,114100,3049241780,14010,14070,14070,14010,12
|
|
20240924,114000,3049073280,14080,14110,14110,14080,822
|
|
20240924,113900,3037495840,14110,14110,14110,14110,41
|
|
20240924,113800,3036917330,14120,14120,14120,14120,30
|
|
20240924,113700,3036493730,14120,14090,14120,14090,533
|
|
20240924,113600,3028969920,14100,14110,14120,14100,606
|
|
20240924,113500,3020421930,14100,14090,14100,14090,256
|
|
20240924,113400,3016812450,14080,14030,14080,14030,1111
|
|
20240924,113300,3001194450,14020,13970,14020,13970,400
|
|
20240924,113200,2995592000,13980,13980,13980,13980,16
|
|
20240924,113100,2995368320,13980,13990,13990,13980,139
|
|
20240924,113000,2993425020,13990,14020,14020,13990,79
|
|
20240924,112900,2992318700,14020,14010,14020,14010,188
|
|
20240924,112800,2989684800,14010,14010,14010,14010,60
|
|
20240924,112700,2988844200,14010,14000,14010,14000,309
|
|
20240924,112600,2984515420,14000,14000,14000,14000,1
|
|
20240924,112500,2984501420,14000,14000,14000,14000,49
|
|
20240924,112400,2983815420,14010,14010,14010,14010,3
|
|
20240924,112300,2983773390,14000,14000,14000,14000,0
|
|
20240924,112200,2983773390,14000,13990,14000,13990,218
|
|
20240924,112100,2980722520,13980,13960,13980,13960,540
|
|
20240924,112000,2973177180,13960,13960,13960,13960,131
|
|
20240924,111900,2971348420,13970,13970,13970,13970,54
|
|
20240924,111800,2970594040,13980,13970,13980,13970,358
|
|
20240924,111700,2965590890,13960,13960,13960,13960,0
|
|
20240924,111600,2965590890,13960,13970,13970,13960,180
|
|
20240924,111500,2963076980,13980,13970,13980,13970,52
|
|
20240924,111400,2962350040,13970,13970,13970,13960,123
|
|
20240924,111300,2960632400,13970,13980,13980,13960,337
|
|
20240924,111200,2955924130,13980,13980,13980,13980,48
|
|
20240924,111100,2955253090,13980,13980,13980,13980,21
|
|
20240924,111000,2954959510,13970,13990,13990,13970,716
|
|
20240924,110900,2944955260,13990,14020,14030,13980,838
|
|
20240924,110800,2933224750,14030,14020,14030,14020,128
|
|
20240924,110700,2931430090,13980,13980,13980,13980,10
|
|
20240924,110600,2931290290,14040,14040,14040,14040,0
|
|
20240924,110500,2931290290,14040,13970,14040,13970,434
|
|
20240924,110400,2925227240,13970,14050,14050,13970,1380
|
|
20240924,110300,2905868240,14020,14020,14030,13990,813
|
|
20240924,110200,2894476330,14070,14050,14070,14050,72
|
|
20240924,110100,2893464710,14050,14000,14090,14000,943
|
|
20240924,110000,2880206680,14000,13920,14000,13910,1289
|
|
20240924,105900,2862195660,13950,13950,13950,13950,0
|
|
20240924,105800,2862195660,13950,13910,13950,13910,6
|
|
20240924,105700,2862112160,13880,13870,13880,13870,1230
|
|
20240924,105600,2845040270,13850,13860,13870,13850,227
|
|
20240924,105500,2841894120,13870,13860,13870,13860,2
|
|
20240924,105400,2841866390,13880,13850,13880,13850,21
|
|
20240924,105300,2841575510,13850,13850,13880,13820,577
|
|
20240924,105200,2833586790,13850,13850,13850,13850,651
|
|
20240924,105100,2824570440,13820,13810,13850,13810,558
|
|
20240924,105000,2816863180,13810,13850,13850,13810,3053
|
|
20240924,104900,2774643070,13840,13850,13850,13840,657
|
|
20240924,104800,2765550120,13850,13860,13860,13840,518
|
|
20240924,104700,2758377030,13860,13880,13890,13860,334
|
|
20240924,104600,2753745580,13880,13900,13910,13880,193
|
|
20240924,104500,2751064970,13890,13890,13890,13860,32
|
|
20240924,104400,2750621330,13860,13850,13860,13850,81
|
|
20240924,104300,2749498720,13830,13860,13860,13830,353
|
|
20240924,104200,2744609890,13860,13840,13860,13840,103
|
|
20240924,104100,2743183850,13850,13810,13850,13810,250
|
|
20240924,104000,2739731270,13810,13850,13850,13790,1611
|
|
20240924,103900,2717501330,13860,13870,13870,13850,332
|
|
20240924,103800,2712900750,13920,13870,13920,13870,3
|
|
20240924,103700,2712859090,13860,13870,13870,13860,58
|
|
20240924,103600,2712054650,13870,13880,13900,13780,2686
|
|
20240924,103500,2674914320,13880,13890,13890,13880,1055
|
|
20240924,103400,2660270900,13890,13850,13890,13850,1210
|
|
20240924,103300,2643482760,13850,13800,13850,13790,2112
|
|
20240924,103200,2614341560,13840,13790,13850,13790,438
|
|
20240924,103100,2608285220,13790,13780,13790,13780,92
|
|
20240924,103000,2607016950,13780,13790,13790,13780,111
|
|
20240924,102900,2605486370,13750,13770,13790,13750,712
|
|
20240924,102800,2595688870,13750,13790,13790,13750,2131
|
|
20240924,102700,2566360520,13790,13800,13800,13790,184
|
|
20240924,102600,2563823140,13790,13820,13820,13790,1074
|
|
20240924,102500,2548999840,13810,13830,13830,13810,257
|
|
20240924,102400,2545447440,13840,13840,13880,13840,244
|
|
20240924,102300,2542069970,13840,13820,13840,13820,507
|
|
20240924,102200,2535058090,13830,13830,13840,13830,231
|
|
20240924,102100,2531863310,13830,13880,13880,13830,317
|
|
20240924,102000,2527473710,13880,13830,13990,13830,1611
|
|
20240924,101900,2504993180,13810,13800,13810,13800,213
|
|
20240924,101800,2502053640,13800,13790,13830,13730,2574
|
|
20240924,101700,2466596130,13790,13780,13790,13780,704
|
|
20240924,101600,2456891040,13780,13840,13840,13770,667
|
|
20240924,101500,2447690990,13800,13780,13850,13780,1687
|
|
20240924,101400,2424420610,13780,13880,13880,13720,6495
|
|
20240924,101300,2334644160,13890,13940,13940,13890,8662
|
|
20240924,101200,2214202490,13950,13940,13960,13930,1082
|
|
20240924,101100,2199123190,13930,13950,13950,13930,3626
|
|
20240924,101000,2148576780,13950,13990,13990,13950,2356
|
|
20240924,100900,2115680290,14000,14020,14020,14000,581
|
|
20240924,100800,2107545140,14040,14040,14040,14040,0
|
|
20240924,100700,2107545140,14040,14050,14070,14040,322
|
|
20240924,100600,2103020730,14040,14070,14070,14040,126
|
|
20240924,100500,2101250890,14040,14040,14040,14040,431
|
|
20240924,100400,2095199650,14000,14050,14060,14000,3492
|
|
20240924,100300,2046300460,14080,14020,14080,14020,627
|
|
20240924,100200,2037488150,14010,14040,14050,14000,3827
|
|
20240924,100100,1983836040,14040,14070,14070,14040,1258
|
|
20240924,100000,1966159600,14080,14070,14080,14070,38
|
|
20240924,095900,1965624890,14070,14100,14100,14070,300
|
|
20240924,095800,1961399890,14100,14080,14100,14080,343
|
|
20240924,095700,1956566960,14050,14080,14080,14050,765
|
|
20240924,095600,1945809120,14090,14080,14090,14080,120
|
|
20240924,095500,1944118370,14090,14090,14090,14090,33
|
|
20240924,095400,1943653400,14100,14100,14100,14100,1
|
|
20240924,095300,1943639300,14060,14110,14110,14060,1164
|
|
20240924,095200,1927243830,14110,14120,14120,14110,58
|
|
20240924,095100,1926424890,14190,14150,14190,14150,210
|
|
20240924,095000,1923451880,14090,14100,14100,14090,593
|
|
20240924,094900,1915095170,14090,14160,14160,14090,47
|
|
20240924,094800,1914431570,14160,14170,14170,14160,52
|
|
20240924,094700,1913695240,14190,14170,14200,14080,5044
|
|
20240924,094600,1842574450,14100,14210,14220,14100,7745
|
|
20240924,094500,1733243580,14210,14160,14210,14160,542
|
|
20240924,094400,1725551650,14160,14110,14160,14110,1948
|
|
20240924,094300,1697979470,14110,14140,14150,14110,1919
|
|
20240924,094200,1670885390,14150,14130,14150,14110,1988
|
|
20240924,094100,1642778530,14130,14090,14130,14090,146
|
|
20240924,094000,1640720230,14080,14050,14080,14030,330
|
|
20240924,093900,1636080040,14030,14060,14060,14020,567
|
|
20240924,093800,1628124660,14010,13980,14010,13980,534
|
|
20240924,093700,1620644090,13980,13980,14000,13960,2476
|
|
20240924,093600,1586042400,13990,13980,14000,13940,1554
|
|
20240924,093500,1564348740,13940,13930,13990,13930,4158
|
|
20240924,093400,1506374300,13920,13990,13990,13910,7252
|
|
20240924,093300,1405223600,13990,14000,14010,13990,4257
|
|
20240924,093200,1345636160,14000,14000,14080,13990,6823
|
|
20240924,093100,1250099710,14000,14060,14060,14000,12107
|
|
20240924,093000,1080227170,14080,14140,14150,14050,6304
|
|
20240924,092900,991421280,14140,14150,14160,14140,272
|
|
20240924,092800,987574480,14150,14200,14200,14150,580
|
|
20240924,092700,979348770,14210,14190,14210,14190,1430
|
|
20240924,092600,959055200,14190,14210,14210,14190,863
|
|
20240924,092500,946797690,14210,14200,14210,14200,145
|
|
20240924,092400,944738190,14200,14250,14250,14200,370
|
|
20240924,092300,939467770,14250,14270,14310,14250,1446
|
|
20240924,092200,918824210,14280,14160,14280,14160,1406
|
|
20240924,092100,898853290,14120,14100,14160,14100,780
|
|
20240924,092000,887838510,14050,14050,14090,14050,699
|
|
20240924,091900,878006950,14050,14090,14100,14050,1220
|
|
20240924,091800,860829850,14100,14100,14120,14090,1748
|
|
20240924,091700,836179170,14140,14180,14210,13990,26516
|
|
20240924,091600,463710920,14180,14110,14180,14000,4258
|
|
20240924,091500,403893560,14080,14230,14240,14080,5158
|
|
20240924,091400,330861370,14220,14290,14290,14200,6229
|
|
20240924,091300,242139710,14300,14390,14390,14300,3318
|
|
20240924,091200,194609300,14420,14510,14510,14420,622
|
|
20240924,091100,185639490,14380,14380,14390,14380,1313
|
|
20240924,091000,166756840,14380,14400,14410,14380,1157
|
|
20240924,090900,150093400,14400,14420,14420,14400,1058
|
|
20240924,090800,134850220,14420,14510,14510,14420,607
|
|
20240924,090700,126077340,14510,14590,14590,14500,678
|
|
20240924,090600,116240580,14590,14600,14600,14590,340
|
|
20240924,090500,111277480,14590,14490,14600,14490,99
|
|
20240924,090400,109836500,14480,14420,14480,14420,572
|
|
20240924,090300,101560800,14420,14470,14470,14420,22
|
|
20240924,090200,101242750,14410,14400,14470,14400,278
|
|
20240924,090100,97235310,14480,14310,14480,14310,1448
|
|
20240924,090000,76297880,14310,14230,14330,14230,5354
|