769 lines
40 KiB
CSV
769 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,214600,6253514040,14570,14570,14570,14570,3923
|
|
20240925,214500,6253514040,14570,14570,14570,14570,0
|
|
20240925,214400,6253514040,14570,14570,14570,14570,0
|
|
20240925,214300,6253514040,14570,14570,14570,14570,0
|
|
20240925,214200,6253514040,14570,14570,14570,14570,0
|
|
20240925,214100,6253514040,14570,14570,14570,14570,0
|
|
20240925,214000,6253514040,14570,14570,14570,14570,0
|
|
20240925,213900,6253514040,14570,14570,14570,14570,0
|
|
20240925,213800,6253514040,14570,14570,14570,14570,0
|
|
20240925,213700,6253514040,14570,14570,14570,14570,0
|
|
20240925,213600,6253514040,14570,14570,14570,14570,0
|
|
20240925,213500,6253514040,14570,14570,14570,14570,0
|
|
20240925,213400,6253514040,14570,14570,14570,14570,0
|
|
20240925,213300,6253514040,14570,14570,14570,14570,0
|
|
20240925,213200,6253514040,14570,14570,14570,14570,0
|
|
20240925,213100,6253514040,14570,14570,14570,14570,0
|
|
20240925,213000,6253514040,14570,14570,14570,14570,0
|
|
20240925,212900,6253514040,14570,14570,14570,14570,0
|
|
20240925,212800,6253514040,14570,14570,14570,14570,0
|
|
20240925,212700,6253514040,14570,14570,14570,14570,0
|
|
20240925,212600,6253514040,14570,14570,14570,14570,0
|
|
20240925,212500,6253514040,14570,14570,14570,14570,0
|
|
20240925,212400,6253514040,14570,14570,14570,14570,0
|
|
20240925,212300,6253514040,14570,14570,14570,14570,0
|
|
20240925,212200,6253514040,14570,14570,14570,14570,0
|
|
20240925,212100,6253514040,14570,14570,14570,14570,0
|
|
20240925,212000,6253514040,14570,14570,14570,14570,0
|
|
20240925,211900,6253514040,14570,14570,14570,14570,0
|
|
20240925,211800,6253514040,14570,14570,14570,14570,0
|
|
20240925,211700,6253514040,14570,14570,14570,14570,0
|
|
20240925,211600,6253514040,14570,14570,14570,14570,3923
|
|
20240925,211500,6253514040,14570,14570,14570,14570,0
|
|
20240925,211400,6253514040,14570,14570,14570,14570,0
|
|
20240925,211300,6253514040,14570,14570,14570,14570,0
|
|
20240925,211200,6253514040,14570,14570,14570,14570,0
|
|
20240925,211100,6253514040,14570,14570,14570,14570,0
|
|
20240925,211000,6253514040,14570,14570,14570,14570,0
|
|
20240925,210900,6253514040,14570,14570,14570,14570,0
|
|
20240925,210800,6253514040,14570,14570,14570,14570,0
|
|
20240925,210700,6253514040,14570,14570,14570,14570,0
|
|
20240925,210600,6253514040,14570,14570,14570,14570,0
|
|
20240925,210500,6253514040,14570,14570,14570,14570,0
|
|
20240925,210400,6253514040,14570,14570,14570,14570,0
|
|
20240925,210300,6253514040,14570,14570,14570,14570,0
|
|
20240925,210200,6253514040,14570,14570,14570,14570,0
|
|
20240925,210100,6253514040,14570,14570,14570,14570,0
|
|
20240925,210000,6253514040,14570,14570,14570,14570,0
|
|
20240925,205900,6253514040,14570,14570,14570,14570,0
|
|
20240925,205800,6253514040,14570,14570,14570,14570,0
|
|
20240925,205700,6253514040,14570,14570,14570,14570,0
|
|
20240925,205600,6253514040,14570,14570,14570,14570,0
|
|
20240925,205500,6253514040,14570,14570,14570,14570,0
|
|
20240925,205400,6253514040,14570,14570,14570,14570,0
|
|
20240925,205300,6253514040,14570,14570,14570,14570,0
|
|
20240925,205200,6253514040,14570,14570,14570,14570,0
|
|
20240925,205100,6253514040,14570,14570,14570,14570,0
|
|
20240925,205000,6253514040,14570,14570,14570,14570,0
|
|
20240925,204900,6253514040,14570,14570,14570,14570,0
|
|
20240925,204800,6253514040,14570,14570,14570,14570,0
|
|
20240925,204700,6253514040,14570,14570,14570,14570,0
|
|
20240925,204600,6253514040,14570,14570,14570,14570,3923
|
|
20240925,204500,6253514040,14570,14570,14570,14570,0
|
|
20240925,204400,6253514040,14570,14570,14570,14570,0
|
|
20240925,204300,6253514040,14570,14570,14570,14570,0
|
|
20240925,204200,6253514040,14570,14570,14570,14570,0
|
|
20240925,204100,6253514040,14570,14570,14570,14570,0
|
|
20240925,204000,6253514040,14570,14570,14570,14570,0
|
|
20240925,203900,6253514040,14570,14570,14570,14570,0
|
|
20240925,203800,6253514040,14570,14570,14570,14570,0
|
|
20240925,203700,6253514040,14570,14570,14570,14570,0
|
|
20240925,203600,6253514040,14570,14570,14570,14570,0
|
|
20240925,203500,6253514040,14570,14570,14570,14570,0
|
|
20240925,203400,6253514040,14570,14570,14570,14570,0
|
|
20240925,203300,6253514040,14570,14570,14570,14570,0
|
|
20240925,203200,6253514040,14570,14570,14570,14570,0
|
|
20240925,203100,6253514040,14570,14570,14570,14570,0
|
|
20240925,203000,6253514040,14570,14570,14570,14570,0
|
|
20240925,202900,6253514040,14570,14570,14570,14570,0
|
|
20240925,202800,6253514040,14570,14570,14570,14570,0
|
|
20240925,202700,6253514040,14570,14570,14570,14570,0
|
|
20240925,202600,6253514040,14570,14570,14570,14570,0
|
|
20240925,202500,6253514040,14570,14570,14570,14570,0
|
|
20240925,202400,6253514040,14570,14570,14570,14570,0
|
|
20240925,202300,6253514040,14570,14570,14570,14570,0
|
|
20240925,202200,6253514040,14570,14570,14570,14570,0
|
|
20240925,202100,6253514040,14570,14570,14570,14570,0
|
|
20240925,202000,6253514040,14570,14570,14570,14570,0
|
|
20240925,201900,6253514040,14570,14570,14570,14570,0
|
|
20240925,201800,6253514040,14570,14570,14570,14570,0
|
|
20240925,201700,6253514040,14570,14570,14570,14570,0
|
|
20240925,201600,6253514040,14570,14570,14570,14570,3923
|
|
20240925,201500,6253514040,14570,14570,14570,14570,0
|
|
20240925,201400,6253514040,14570,14570,14570,14570,0
|
|
20240925,201300,6253514040,14570,14570,14570,14570,0
|
|
20240925,201200,6253514040,14570,14570,14570,14570,0
|
|
20240925,201100,6253514040,14570,14570,14570,14570,0
|
|
20240925,201000,6253514040,14570,14570,14570,14570,0
|
|
20240925,200900,6253514040,14570,14570,14570,14570,0
|
|
20240925,200800,6253514040,14570,14570,14570,14570,0
|
|
20240925,200700,6253514040,14570,14570,14570,14570,0
|
|
20240925,200600,6253514040,14570,14570,14570,14570,0
|
|
20240925,200500,6253514040,14570,14570,14570,14570,0
|
|
20240925,200400,6253514040,14570,14570,14570,14570,0
|
|
20240925,200300,6253514040,14570,14570,14570,14570,0
|
|
20240925,200200,6253514040,14570,14570,14570,14570,0
|
|
20240925,200100,6253514040,14570,14570,14570,14570,0
|
|
20240925,200000,6253514040,14570,14570,14570,14570,0
|
|
20240925,195900,6253514040,14570,14570,14570,14570,0
|
|
20240925,195800,6253514040,14570,14570,14570,14570,0
|
|
20240925,195700,6253514040,14570,14570,14570,14570,0
|
|
20240925,195600,6253514040,14570,14570,14570,14570,0
|
|
20240925,195500,6253514040,14570,14570,14570,14570,0
|
|
20240925,195400,6253514040,14570,14570,14570,14570,0
|
|
20240925,195300,6253514040,14570,14570,14570,14570,0
|
|
20240925,195200,6253514040,14570,14570,14570,14570,0
|
|
20240925,195100,6253514040,14570,14570,14570,14570,0
|
|
20240925,195000,6253514040,14570,14570,14570,14570,0
|
|
20240925,194900,6253514040,14570,14570,14570,14570,0
|
|
20240925,194800,6253514040,14570,14570,14570,14570,0
|
|
20240925,194700,6253514040,14570,14570,14570,14570,0
|
|
20240925,194600,6253514040,14570,14570,14570,14570,3923
|
|
20240925,194500,6253514040,14570,14570,14570,14570,0
|
|
20240925,194400,6253514040,14570,14570,14570,14570,0
|
|
20240925,194300,6253514040,14570,14570,14570,14570,0
|
|
20240925,194200,6253514040,14570,14570,14570,14570,0
|
|
20240925,194100,6253514040,14570,14570,14570,14570,0
|
|
20240925,194000,6253514040,14570,14570,14570,14570,0
|
|
20240925,193900,6253514040,14570,14570,14570,14570,0
|
|
20240925,193800,6253514040,14570,14570,14570,14570,0
|
|
20240925,193700,6253514040,14570,14570,14570,14570,0
|
|
20240925,193600,6253514040,14570,14570,14570,14570,0
|
|
20240925,193500,6253514040,14570,14570,14570,14570,0
|
|
20240925,193400,6253514040,14570,14570,14570,14570,0
|
|
20240925,193300,6253514040,14570,14570,14570,14570,0
|
|
20240925,193200,6253514040,14570,14570,14570,14570,0
|
|
20240925,193100,6253514040,14570,14570,14570,14570,0
|
|
20240925,193000,6253514040,14570,14570,14570,14570,0
|
|
20240925,192900,6253514040,14570,14570,14570,14570,0
|
|
20240925,192800,6253514040,14570,14570,14570,14570,0
|
|
20240925,192700,6253514040,14570,14570,14570,14570,0
|
|
20240925,192600,6253514040,14570,14570,14570,14570,0
|
|
20240925,192500,6253514040,14570,14570,14570,14570,0
|
|
20240925,192400,6253514040,14570,14570,14570,14570,0
|
|
20240925,192300,6253514040,14570,14570,14570,14570,0
|
|
20240925,192200,6253514040,14570,14570,14570,14570,0
|
|
20240925,192100,6253514040,14570,14570,14570,14570,0
|
|
20240925,192000,6253514040,14570,14570,14570,14570,0
|
|
20240925,191900,6253514040,14570,14570,14570,14570,0
|
|
20240925,191800,6253514040,14570,14570,14570,14570,0
|
|
20240925,191700,6253514040,14570,14570,14570,14570,0
|
|
20240925,191600,6253514040,14570,14570,14570,14570,3923
|
|
20240925,191500,6253514040,14570,14570,14570,14570,0
|
|
20240925,191400,6253514040,14570,14570,14570,14570,0
|
|
20240925,191300,6253514040,14570,14570,14570,14570,0
|
|
20240925,191200,6253514040,14570,14570,14570,14570,0
|
|
20240925,191100,6253514040,14570,14570,14570,14570,0
|
|
20240925,191000,6253514040,14570,14570,14570,14570,0
|
|
20240925,190900,6253514040,14570,14570,14570,14570,0
|
|
20240925,190800,6253514040,14570,14570,14570,14570,0
|
|
20240925,190700,6253514040,14570,14570,14570,14570,0
|
|
20240925,190600,6253514040,14570,14570,14570,14570,0
|
|
20240925,190500,6253514040,14570,14570,14570,14570,0
|
|
20240925,190400,6253514040,14570,14570,14570,14570,0
|
|
20240925,190300,6253514040,14570,14570,14570,14570,0
|
|
20240925,190200,6253514040,14570,14570,14570,14570,0
|
|
20240925,190100,6253514040,14570,14570,14570,14570,0
|
|
20240925,190000,6253514040,14570,14570,14570,14570,0
|
|
20240925,185900,6253514040,14570,14570,14570,14570,0
|
|
20240925,185800,6253514040,14570,14570,14570,14570,0
|
|
20240925,185700,6253514040,14570,14570,14570,14570,0
|
|
20240925,185600,6253514040,14570,14570,14570,14570,0
|
|
20240925,185500,6253514040,14570,14570,14570,14570,0
|
|
20240925,185400,6253514040,14570,14570,14570,14570,0
|
|
20240925,185300,6253514040,14570,14570,14570,14570,0
|
|
20240925,185200,6253514040,14570,14570,14570,14570,0
|
|
20240925,185100,6253514040,14570,14570,14570,14570,0
|
|
20240925,185000,6253514040,14570,14570,14570,14570,0
|
|
20240925,184900,6253514040,14570,14570,14570,14570,0
|
|
20240925,184800,6253514040,14570,14570,14570,14570,0
|
|
20240925,184700,6253514040,14570,14570,14570,14570,0
|
|
20240925,184600,6253514040,14570,14570,14570,14570,3923
|
|
20240925,184500,6253514040,14570,14570,14570,14570,0
|
|
20240925,184400,6253514040,14570,14570,14570,14570,0
|
|
20240925,184300,6253514040,14570,14570,14570,14570,0
|
|
20240925,184200,6253514040,14570,14570,14570,14570,0
|
|
20240925,184100,6253514040,14570,14570,14570,14570,0
|
|
20240925,184000,6253514040,14570,14570,14570,14570,0
|
|
20240925,183900,6253514040,14570,14570,14570,14570,0
|
|
20240925,183800,6253514040,14570,14570,14570,14570,0
|
|
20240925,183700,6253514040,14570,14570,14570,14570,0
|
|
20240925,183600,6253514040,14570,14570,14570,14570,0
|
|
20240925,183500,6253514040,14570,14570,14570,14570,0
|
|
20240925,183400,6253514040,14570,14570,14570,14570,0
|
|
20240925,183300,6253514040,14570,14570,14570,14570,0
|
|
20240925,183200,6253514040,14570,14570,14570,14570,0
|
|
20240925,183100,6253514040,14570,14570,14570,14570,0
|
|
20240925,183000,6253514040,14570,14570,14570,14570,0
|
|
20240925,182900,6253514040,14570,14570,14570,14570,0
|
|
20240925,182800,6253514040,14570,14570,14570,14570,0
|
|
20240925,182700,6253514040,14570,14570,14570,14570,0
|
|
20240925,182600,6253514040,14570,14570,14570,14570,0
|
|
20240925,182500,6253514040,14570,14570,14570,14570,0
|
|
20240925,182400,6253514040,14570,14570,14570,14570,0
|
|
20240925,182300,6253514040,14570,14570,14570,14570,0
|
|
20240925,182200,6253514040,14570,14570,14570,14570,0
|
|
20240925,182100,6253514040,14570,14570,14570,14570,0
|
|
20240925,182000,6253514040,14570,14570,14570,14570,0
|
|
20240925,181900,6253514040,14570,14570,14570,14570,0
|
|
20240925,181800,6253514040,14570,14570,14570,14570,0
|
|
20240925,181700,6253514040,14570,14570,14570,14570,0
|
|
20240925,181600,6253514040,14570,14570,14570,14570,3923
|
|
20240925,181500,6253514040,14570,14570,14570,14570,0
|
|
20240925,181400,6253514040,14570,14570,14570,14570,0
|
|
20240925,181300,6253514040,14570,14570,14570,14570,0
|
|
20240925,181200,6253514040,14570,14570,14570,14570,0
|
|
20240925,181100,6253514040,14570,14570,14570,14570,0
|
|
20240925,181000,6253514040,14570,14570,14570,14570,0
|
|
20240925,180900,6253514040,14570,14570,14570,14570,0
|
|
20240925,180800,6253514040,14570,14570,14570,14570,0
|
|
20240925,180700,6253514040,14570,14570,14570,14570,0
|
|
20240925,180600,6253514040,14570,14570,14570,14570,0
|
|
20240925,180500,6253514040,14570,14570,14570,14570,0
|
|
20240925,180400,6253514040,14570,14570,14570,14570,0
|
|
20240925,180300,6253514040,14570,14570,14570,14570,0
|
|
20240925,180200,6253514040,14570,14570,14570,14570,0
|
|
20240925,180100,6253514040,14570,14570,14570,14570,0
|
|
20240925,180000,6253514040,14570,14570,14570,14570,0
|
|
20240925,175900,6253514040,14570,14570,14570,14570,0
|
|
20240925,175800,6253514040,14570,14570,14570,14570,0
|
|
20240925,175700,6253514040,14570,14570,14570,14570,0
|
|
20240925,175600,6253514040,14570,14570,14570,14570,0
|
|
20240925,175500,6253514040,14570,14570,14570,14570,0
|
|
20240925,175400,6253514040,14570,14570,14570,14570,0
|
|
20240925,175300,6253514040,14570,14570,14570,14570,0
|
|
20240925,175200,6253514040,14570,14570,14570,14570,0
|
|
20240925,175100,6253514040,14570,14570,14570,14570,0
|
|
20240925,175000,6253514040,14570,14570,14570,14570,0
|
|
20240925,174900,6253514040,14570,14570,14570,14570,0
|
|
20240925,174800,6253514040,14570,14570,14570,14570,0
|
|
20240925,174700,6253514040,14570,14570,14570,14570,0
|
|
20240925,174600,6253514040,14570,14570,14570,14570,3923
|
|
20240925,174500,6253514040,14570,14570,14570,14570,0
|
|
20240925,174400,6253514040,14570,14570,14570,14570,0
|
|
20240925,174300,6253514040,14570,14570,14570,14570,0
|
|
20240925,174200,6253514040,14570,14570,14570,14570,0
|
|
20240925,174100,6253514040,14570,14570,14570,14570,0
|
|
20240925,174000,6253514040,14570,14570,14570,14570,0
|
|
20240925,173900,6253514040,14570,14570,14570,14570,0
|
|
20240925,173800,6253514040,14570,14570,14570,14570,0
|
|
20240925,173700,6253514040,14570,14570,14570,14570,0
|
|
20240925,173600,6253514040,14570,14570,14570,14570,0
|
|
20240925,173500,6253514040,14570,14570,14570,14570,0
|
|
20240925,173400,6253514040,14570,14570,14570,14570,0
|
|
20240925,173300,6253514040,14570,14570,14570,14570,0
|
|
20240925,173200,6253514040,14570,14570,14570,14570,0
|
|
20240925,173100,6253514040,14570,14570,14570,14570,0
|
|
20240925,173000,6253514040,14570,14570,14570,14570,0
|
|
20240925,172900,6253514040,14570,14570,14570,14570,0
|
|
20240925,172800,6253514040,14570,14570,14570,14570,0
|
|
20240925,172700,6253514040,14570,14570,14570,14570,0
|
|
20240925,172600,6253514040,14570,14570,14570,14570,0
|
|
20240925,172500,6253514040,14570,14570,14570,14570,0
|
|
20240925,172400,6253514040,14570,14570,14570,14570,0
|
|
20240925,172300,6253514040,14570,14570,14570,14570,0
|
|
20240925,172200,6253514040,14570,14570,14570,14570,0
|
|
20240925,172100,6253514040,14570,14570,14570,14570,0
|
|
20240925,172000,6253514040,14570,14570,14570,14570,0
|
|
20240925,171900,6253514040,14570,14570,14570,14570,0
|
|
20240925,171800,6253514040,14570,14570,14570,14570,0
|
|
20240925,171700,6253514040,14570,14570,14570,14570,0
|
|
20240925,171600,6253514040,14570,14570,14570,14570,3923
|
|
20240925,171500,6253514040,14570,14570,14570,14570,0
|
|
20240925,171400,6253514040,14570,14570,14570,14570,0
|
|
20240925,171300,6253514040,14570,14570,14570,14570,0
|
|
20240925,171200,6253514040,14570,14570,14570,14570,0
|
|
20240925,171100,6253514040,14570,14570,14570,14570,0
|
|
20240925,171000,6253514040,14570,14570,14570,14570,0
|
|
20240925,170900,6253514040,14570,14570,14570,14570,0
|
|
20240925,170800,6253514040,14570,14570,14570,14570,0
|
|
20240925,170700,6253514040,14570,14570,14570,14570,0
|
|
20240925,170600,6253514040,14570,14570,14570,14570,0
|
|
20240925,170500,6253514040,14570,14570,14570,14570,0
|
|
20240925,170400,6253514040,14570,14570,14570,14570,0
|
|
20240925,170300,6253514040,14570,14570,14570,14570,0
|
|
20240925,170200,6253514040,14570,14570,14570,14570,0
|
|
20240925,170100,6253514040,14570,14570,14570,14570,0
|
|
20240925,170000,6253514040,14570,14570,14570,14570,0
|
|
20240925,165900,6253514040,14570,14570,14570,14570,0
|
|
20240925,165800,6253514040,14570,14570,14570,14570,0
|
|
20240925,165700,6253514040,14570,14570,14570,14570,0
|
|
20240925,165600,6253514040,14570,14570,14570,14570,0
|
|
20240925,165500,6253514040,14570,14570,14570,14570,0
|
|
20240925,165400,6253514040,14570,14570,14570,14570,0
|
|
20240925,165300,6253514040,14570,14570,14570,14570,0
|
|
20240925,165200,6253514040,14570,14570,14570,14570,0
|
|
20240925,165100,6253514040,14570,14570,14570,14570,0
|
|
20240925,165000,6253514040,14570,14570,14570,14570,0
|
|
20240925,164900,6253514040,14570,14570,14570,14570,0
|
|
20240925,164800,6253514040,14570,14570,14570,14570,0
|
|
20240925,164700,6253514040,14570,14570,14570,14570,0
|
|
20240925,164600,6253514040,14570,14570,14570,14570,3923
|
|
20240925,164500,6253514040,14570,14570,14570,14570,0
|
|
20240925,164400,6253514040,14570,14570,14570,14570,0
|
|
20240925,164300,6253514040,14570,14570,14570,14570,0
|
|
20240925,164200,6253514040,14570,14570,14570,14570,0
|
|
20240925,164100,6253514040,14570,14570,14570,14570,0
|
|
20240925,164000,6253514040,14570,14570,14570,14570,0
|
|
20240925,163900,6253514040,14570,14570,14570,14570,0
|
|
20240925,163800,6253514040,14570,14570,14570,14570,0
|
|
20240925,163700,6253514040,14570,14570,14570,14570,0
|
|
20240925,163600,6253514040,14570,14570,14570,14570,0
|
|
20240925,163500,6253514040,14570,14570,14570,14570,0
|
|
20240925,163400,6253514040,14570,14570,14570,14570,0
|
|
20240925,163300,6253514040,14570,14570,14570,14570,0
|
|
20240925,163200,6253514040,14570,14570,14570,14570,0
|
|
20240925,163100,6253514040,14570,14570,14570,14570,0
|
|
20240925,163000,6253514040,14570,14570,14570,14570,0
|
|
20240925,162900,6253514040,14570,14570,14570,14570,0
|
|
20240925,162800,6253514040,14570,14570,14570,14570,0
|
|
20240925,162700,6253514040,14570,14570,14570,14570,0
|
|
20240925,162600,6253514040,14570,14570,14570,14570,0
|
|
20240925,162500,6253514040,14570,14570,14570,14570,0
|
|
20240925,162400,6253514040,14570,14570,14570,14570,0
|
|
20240925,162300,6253514040,14570,14570,14570,14570,0
|
|
20240925,162200,6253514040,14570,14570,14570,14570,0
|
|
20240925,162100,6253514040,14570,14570,14570,14570,0
|
|
20240925,162000,6253514040,14570,14570,14570,14570,0
|
|
20240925,161900,6253514040,14570,14570,14570,14570,0
|
|
20240925,161800,6253514040,14570,14570,14570,14570,0
|
|
20240925,161700,6253514040,14570,14570,14570,14570,0
|
|
20240925,161600,6253514040,14570,14570,14570,14570,3923
|
|
20240925,161500,6253514040,14570,14570,14570,14570,0
|
|
20240925,161400,6253514040,14570,14570,14570,14570,0
|
|
20240925,161300,6253514040,14570,14570,14570,14570,0
|
|
20240925,161200,6253514040,14570,14570,14570,14570,0
|
|
20240925,161100,6253514040,14570,14570,14570,14570,0
|
|
20240925,161000,6253514040,14570,14570,14570,14570,0
|
|
20240925,160900,6253514040,14570,14570,14570,14570,0
|
|
20240925,160800,6253514040,14570,14570,14570,14570,0
|
|
20240925,160700,6253514040,14570,14570,14570,14570,0
|
|
20240925,160600,6253514040,14570,14570,14570,14570,0
|
|
20240925,160500,6253514040,14570,14570,14570,14570,0
|
|
20240925,160400,6253514040,14570,14570,14570,14570,0
|
|
20240925,160300,6253514040,14570,14570,14570,14570,0
|
|
20240925,160200,6253514040,14570,14570,14570,14570,0
|
|
20240925,160100,6253514040,14570,14570,14570,14570,0
|
|
20240925,160000,6253514040,14570,14570,14570,14570,0
|
|
20240925,155900,6253514040,14570,14570,14570,14570,0
|
|
20240925,155800,6253514040,14570,14570,14570,14570,0
|
|
20240925,155700,6253514040,14570,14570,14570,14570,0
|
|
20240925,155600,6253514040,14570,14570,14570,14570,0
|
|
20240925,155500,6253514040,14570,14570,14570,14570,0
|
|
20240925,155400,6253514040,14570,14570,14570,14570,0
|
|
20240925,155300,6253514040,14570,14570,14570,14570,0
|
|
20240925,155200,6253514040,14570,14570,14570,14570,0
|
|
20240925,155100,6253514040,14570,14570,14570,14570,0
|
|
20240925,155000,6253514040,14570,14570,14570,14570,0
|
|
20240925,154900,6253514040,14570,14570,14570,14570,0
|
|
20240925,154800,6253514040,14570,14570,14570,14570,0
|
|
20240925,154700,6253514040,14570,14570,14570,14570,0
|
|
20240925,154600,6253514040,14570,14570,14570,14570,3923
|
|
20240925,154500,6253514040,14570,14570,14570,14570,0
|
|
20240925,154400,6253514040,14570,14570,14570,14570,0
|
|
20240925,154300,6253514040,14570,14570,14570,14570,0
|
|
20240925,154200,6253514040,14570,14570,14570,14570,0
|
|
20240925,154100,6253514040,14570,14570,14570,14570,0
|
|
20240925,154000,6253514040,14570,14570,14570,14570,0
|
|
20240925,153900,6253514040,14570,14570,14570,14570,0
|
|
20240925,153800,6253514040,14570,14570,14570,14570,0
|
|
20240925,153700,6253514040,14570,14570,14570,14570,0
|
|
20240925,153600,6253514040,14570,14570,14570,14570,0
|
|
20240925,153500,6253514040,14570,14570,14570,14570,0
|
|
20240925,153400,6253514040,14570,14570,14570,14570,0
|
|
20240925,153300,6253514040,14570,14570,14570,14570,0
|
|
20240925,153200,6253514040,14570,14570,14570,14570,0
|
|
20240925,153100,6253514040,14570,14570,14570,14570,0
|
|
20240925,153000,6253514040,14570,14570,14570,14570,3923
|
|
20240925,152900,6196355930,14640,14640,14640,14640,0
|
|
20240925,152800,6196355930,14640,14640,14640,14640,0
|
|
20240925,152700,6196355930,14640,14640,14640,14640,0
|
|
20240925,152600,6196355930,14640,14640,14640,14640,0
|
|
20240925,152500,6196355930,14640,14640,14640,14640,0
|
|
20240925,152400,6196355930,14640,14640,14640,14640,0
|
|
20240925,152300,6196355930,14640,14640,14640,14640,0
|
|
20240925,152200,6196355930,14640,14640,14640,14640,0
|
|
20240925,152100,6196355930,14640,14640,14640,14640,0
|
|
20240925,152000,6196355930,14640,14640,14640,14640,0
|
|
20240925,151900,6196355930,14640,14640,14640,14550,746
|
|
20240925,151800,6185461080,14640,14570,14650,14560,884
|
|
20240925,151700,6172560380,14590,14630,14640,14550,639
|
|
20240925,151600,6163239880,14630,14610,14640,14610,531
|
|
20240925,151500,6155473520,14600,14520,14600,14520,1967
|
|
20240925,151400,6126798140,14520,14500,14520,14500,2101
|
|
20240925,151300,6096325780,14500,14440,14500,14440,1787
|
|
20240925,151200,6070435420,14440,14490,14500,14440,3268
|
|
20240925,151100,6023147680,14500,14470,14550,14470,90
|
|
20240925,151000,6021843370,14470,14580,14580,14460,1143
|
|
20240925,150900,6005306460,14580,14540,14580,14460,2033
|
|
20240925,150800,5975831030,14500,14500,14500,14460,53
|
|
20240925,150700,5975063230,14480,14500,14500,14480,438
|
|
20240925,150600,5968712250,14500,14500,14540,14450,1502
|
|
20240925,150500,5946938310,14500,14520,14520,14450,1629
|
|
20240925,150400,5923330660,14610,14610,14610,14610,0
|
|
20240925,150300,5923330660,14610,14600,14650,14500,1259
|
|
20240925,150200,5904993730,14600,14510,14600,14510,4028
|
|
20240925,150100,5846373160,14420,14520,14520,14420,4167
|
|
20240925,150000,5786160430,14450,14500,14530,14450,3095
|
|
20240925,145900,5741389570,14500,14480,14500,14450,434
|
|
20240925,145800,5735112810,14500,14610,14650,14460,14610
|
|
20240925,145700,5522861800,14610,14600,14650,14600,2056
|
|
20240925,145600,5492840290,14600,14700,14700,14590,9321
|
|
20240925,145500,5356491490,14700,14710,14780,14700,96
|
|
20240925,145400,5355077710,14780,14760,14780,14710,2011
|
|
20240925,145300,5325356000,14790,14730,14790,14670,1708
|
|
20240925,145200,5300248210,14800,14780,14800,14730,1866
|
|
20240925,145100,5272746580,14730,14670,14730,14670,2455
|
|
20240925,145000,5236617800,14640,14730,14730,14600,3832
|
|
20240925,144900,5180534280,14730,14780,14780,14660,13387
|
|
20240925,144800,4983378140,14790,14880,14880,14780,9949
|
|
20240925,144700,4835994390,14880,14920,14920,14880,613
|
|
20240925,144600,4826863700,14920,14990,14990,14920,584
|
|
20240925,144500,4818130340,14990,14990,14990,14990,0
|
|
20240925,144400,4818130340,14990,14990,14990,14990,66
|
|
20240925,144300,4817141000,14990,14970,14990,14970,696
|
|
20240925,144200,4806721480,14950,15030,15030,14950,3000
|
|
20240925,144100,4761786650,15030,15030,15030,15030,242
|
|
20240925,144000,4758149390,15050,15070,15070,15050,197
|
|
20240925,143900,4755183380,15070,15110,15140,15070,234
|
|
20240925,143800,4751641470,15100,15100,15100,15100,1
|
|
20240925,143700,4751626370,15110,15110,15110,15110,0
|
|
20240925,143600,4751626370,15110,15100,15110,15100,648
|
|
20240925,143500,4741835610,15090,15070,15090,15060,465
|
|
20240925,143400,4734827710,15070,15020,15070,15000,230
|
|
20240925,143300,4731376460,15000,15000,15000,15000,0
|
|
20240925,143200,4731376460,15000,15000,15000,15000,20
|
|
20240925,143100,4731076460,15000,15010,15010,15000,155
|
|
20240925,143000,4728750960,15000,15050,15050,15000,555
|
|
20240925,142900,4720424250,15050,15100,15100,15050,371
|
|
20240925,142800,4714835400,15100,15100,15100,15100,44
|
|
20240925,142700,4714171000,15090,15170,15170,15090,605
|
|
20240925,142600,4705022140,15160,15190,15190,15160,331
|
|
20240925,142500,4700001010,15190,15200,15200,15190,1179
|
|
20240925,142400,4682085300,15210,15220,15220,15210,687
|
|
20240925,142300,4671635410,15220,15230,15230,15220,497
|
|
20240925,142200,4664070060,15230,15250,15250,15230,80
|
|
20240925,142100,4662851460,15250,15260,15260,15250,169
|
|
20240925,142000,4660273130,15280,15290,15290,15280,190
|
|
20240925,141900,4657369410,15280,15280,15280,15270,1136
|
|
20240925,141800,4640019130,15290,15290,15290,15290,5
|
|
20240925,141700,4639942680,15290,15260,15290,15260,1006
|
|
20240925,141600,4624590630,15220,15300,15300,15220,1343
|
|
20240925,141500,4604104410,15310,15260,15310,15260,1002
|
|
20240925,141400,4588778510,15260,15260,15260,15260,119
|
|
20240925,141300,4586962570,15290,15250,15290,15250,51
|
|
20240925,141200,4586184380,15250,15250,15250,15250,30
|
|
20240925,141100,4585726880,15240,15240,15240,15240,30
|
|
20240925,141000,4585269680,15230,15240,15240,15230,134
|
|
20240925,140900,4583228810,15240,15240,15240,15240,0
|
|
20240925,140800,4583228810,15240,15260,15280,15230,1248
|
|
20240925,140700,4564172970,15270,15240,15270,15230,889
|
|
20240925,140600,4550605850,15240,15240,15240,15240,200
|
|
20240925,140500,4547557850,15230,15240,15240,15220,177
|
|
20240925,140400,4544862970,15280,15280,15280,15280,6
|
|
20240925,140300,4544771290,15230,15240,15300,15230,671
|
|
20240925,140200,4534516070,15270,15260,15300,15260,1477
|
|
20240925,140100,4511939240,15210,15210,15270,15210,1780
|
|
20240925,140000,4484776060,15210,15260,15270,15180,894
|
|
20240925,135900,4471131420,15260,15200,15260,15200,1019
|
|
20240925,135800,4455620060,15120,15160,15160,15120,2026
|
|
20240925,135700,4424968370,15210,15200,15210,15200,1402
|
|
20240925,135600,4403645230,15200,15200,15200,15200,363
|
|
20240925,135500,4398127630,15210,15140,15210,15140,249
|
|
20240925,135400,4394347700,15140,15140,15140,15140,3
|
|
20240925,135300,4394302280,15130,15160,15160,15130,144
|
|
20240925,135200,4392120100,15200,15140,15210,15140,1379
|
|
20240925,135100,4371229180,15140,15220,15390,15140,7367
|
|
20240925,135000,4258573580,15220,15150,15240,15150,3324
|
|
20240925,134900,4208058430,15040,15150,15160,15040,101
|
|
20240925,134800,4206527650,15150,15120,15150,15030,1101
|
|
20240925,134700,4189863590,15130,15030,15130,15030,3206
|
|
20240925,134600,4141435310,15040,15040,15040,15040,75
|
|
20240925,134500,4140307310,15050,15040,15050,15020,508
|
|
20240925,134400,4132667980,15040,15020,15040,15000,16
|
|
20240925,134300,4132427830,15040,14990,15040,14990,76
|
|
20240925,134200,4131284940,15040,14950,15040,14950,625
|
|
20240925,134100,4121900840,14950,14950,14950,14950,1
|
|
20240925,134000,4121885890,15010,14940,15010,14940,44
|
|
20240925,133900,4121226850,15020,15020,15020,15020,70
|
|
20240925,133800,4120175450,15020,15000,15020,14990,2004
|
|
20240925,133700,4090125410,15000,14950,15000,14950,120
|
|
20240925,133600,4088326410,15000,14990,15000,14980,403
|
|
20240925,133500,4082282700,14990,14970,14990,14970,885
|
|
20240925,133400,4069034230,14960,14950,14960,14950,507
|
|
20240925,133300,4061449540,14960,14960,14960,14960,197
|
|
20240925,133200,4058502420,14960,14880,14960,14880,213
|
|
20240925,133100,4055318100,14880,14880,14880,14860,143
|
|
20240925,133000,4053190660,14850,14850,14850,14850,0
|
|
20240925,132900,4053190660,14850,14850,14850,14850,61
|
|
20240925,132800,4052284810,14880,14880,14880,14880,81
|
|
20240925,132700,4051079530,14830,14830,14830,14830,0
|
|
20240925,132600,4051079530,14830,14870,14870,14830,14
|
|
20240925,132500,4050871510,14860,14820,14860,14820,15
|
|
20240925,132400,4050649110,14820,14830,14830,14820,266
|
|
20240925,132300,4046706540,14800,14800,14800,14800,0
|
|
20240925,132200,4046706540,14800,14800,14800,14800,0
|
|
20240925,132100,4046706540,14800,14800,14810,14800,186
|
|
20240925,132000,4043953240,14800,14860,14860,14800,1538
|
|
20240925,131900,4021184340,14860,14860,14860,14860,0
|
|
20240925,131800,4021184340,14860,14860,14860,14860,37
|
|
20240925,131700,4020634520,14860,14870,14890,14820,661
|
|
20240925,131600,4010801490,14860,14840,14860,14820,603
|
|
20240925,131500,4001858100,14800,14860,14860,14800,9183
|
|
20240925,131400,3865934780,14860,14860,14870,14810,3436
|
|
20240925,131300,3814957560,14860,14900,14900,14860,3456
|
|
20240925,131200,3763542360,14890,14890,14890,14890,301
|
|
20240925,131100,3759060470,14900,14910,14920,14900,484
|
|
20240925,131000,3751845810,14920,14920,14920,14920,0
|
|
20240925,130900,3751845810,14920,14920,14920,14920,16
|
|
20240925,130800,3751607090,14920,14910,14920,14900,1350
|
|
20240925,130700,3731489030,14920,14920,14920,14920,1
|
|
20240925,130600,3731474110,14910,14940,14940,14910,3178
|
|
20240925,130500,3684036610,14980,14940,14980,14930,60
|
|
20240925,130400,3683140540,14950,14950,14950,14940,410
|
|
20240925,130300,3677011070,14950,14950,14950,14950,100
|
|
20240925,130200,3675516070,14950,14920,14950,14920,205
|
|
20240925,130100,3672457320,14920,14920,14920,14920,127
|
|
20240925,130000,3670562480,14950,14950,14950,14950,13
|
|
20240925,125900,3670368130,14920,14920,14950,14920,223
|
|
20240925,125800,3667040770,14920,14940,14950,14920,478
|
|
20240925,125700,3659908140,14950,14950,14950,14950,4
|
|
20240925,125600,3659848340,14920,14960,14960,14920,2962
|
|
20240925,125500,3615579360,14970,15000,15000,14970,1168
|
|
20240925,125400,3598080460,15000,15020,15020,15000,803
|
|
20240925,125300,3586035200,15000,15020,15020,15000,800
|
|
20240925,125200,3574030430,15020,15030,15030,15020,505
|
|
20240925,125100,3566444920,15030,15030,15030,15030,39
|
|
20240925,125000,3565858750,15020,15020,15020,15020,0
|
|
20240925,124900,3565858750,15020,15080,15080,15020,602
|
|
20240925,124800,3556807700,15090,15090,15090,15090,0
|
|
20240925,124700,3556807700,15090,15090,15090,15090,206
|
|
20240925,124600,3553699160,15110,15050,15110,15050,312
|
|
20240925,124500,3548990960,15050,15020,15050,15020,23
|
|
20240925,124400,3548645410,15020,15040,15040,15020,165
|
|
20240925,124300,3546164890,15050,15050,15050,15050,0
|
|
20240925,124200,3546164890,15050,15050,15050,15050,15
|
|
20240925,124100,3545939140,15050,15060,15060,15050,361
|
|
20240925,124000,3540505320,15080,15110,15110,15080,817
|
|
20240925,123900,3528166360,15120,15140,15140,15120,230
|
|
20240925,123800,3524688310,15150,15160,15160,15150,2
|
|
20240925,123700,3524658000,15110,15110,15110,15110,0
|
|
20240925,123600,3524658000,15110,15110,15110,15110,0
|
|
20240925,123500,3524658000,15110,15170,15170,15110,38
|
|
20240925,123400,3524083220,15170,15140,15170,15130,139
|
|
20240925,123300,3521975310,15100,15140,15140,15100,2
|
|
20240925,123200,3521945070,15100,15110,15130,15100,76
|
|
20240925,123100,3520797300,15110,15090,15110,15070,103
|
|
20240925,123000,3519244950,15090,15070,15090,15070,410
|
|
20240925,122900,3513059300,15060,15060,15060,15060,10
|
|
20240925,122800,3512908700,15060,14990,15060,14990,94
|
|
20240925,122700,3511498940,14990,14990,14990,14990,1
|
|
20240925,122600,3511483950,14980,14980,14980,14980,879
|
|
20240925,122500,3498316530,14980,15020,15020,14980,850
|
|
20240925,122400,3485572060,15070,15010,15070,15010,281
|
|
20240925,122300,3481354190,15000,15020,15030,15000,3001
|
|
20240925,122200,3436330220,15070,15020,15070,15020,6
|
|
20240925,122100,3436239940,15020,15020,15020,15020,11
|
|
20240925,122000,3436074720,15000,15000,15000,14990,576
|
|
20240925,121900,3427436280,14990,14990,14990,14990,232
|
|
20240925,121800,3423958600,14980,14980,14990,14980,123
|
|
20240925,121700,3422116000,14990,15000,15000,14990,71
|
|
20240925,121600,3421051470,15000,15000,15000,14980,969
|
|
20240925,121500,3406533690,15000,15030,15030,15000,248
|
|
20240925,121400,3402811980,15040,15040,15040,15040,15
|
|
20240925,121300,3402586380,15040,15040,15040,15040,66
|
|
20240925,121200,3401593740,15040,15040,15040,15040,128
|
|
20240925,121100,3399668620,15040,15040,15040,15040,0
|
|
20240925,121000,3399668620,15040,15040,15040,15040,6
|
|
20240925,120900,3399578380,15040,15070,15070,15040,20
|
|
20240925,120800,3399277550,15070,15070,15070,15070,54
|
|
20240925,120700,3398463770,15070,15070,15070,15070,375
|
|
20240925,120600,3392812520,15040,15030,15040,15030,81
|
|
20240925,120500,3391594970,15020,15020,15020,15020,5
|
|
20240925,120400,3391519870,15020,15010,15020,15010,56
|
|
20240925,120300,3390679250,14990,14990,14990,14990,0
|
|
20240925,120200,3390679250,14990,15030,15030,14990,47
|
|
20240925,120100,3389973470,15030,15030,15030,15030,18
|
|
20240925,120000,3389702930,14970,15020,15020,14970,1777
|
|
20240925,115900,3363048520,15010,15030,15030,15010,778
|
|
20240925,115800,3351362090,15020,15070,15070,15020,1513
|
|
20240925,115700,3328601530,15080,15080,15080,15060,598
|
|
20240925,115600,3319588000,15080,15090,15090,15080,330
|
|
20240925,115500,3314611550,15080,15080,15090,15080,121
|
|
20240925,115400,3312786310,15080,15100,15100,15080,1479
|
|
20240925,115300,3290454940,15110,15110,15120,15110,210
|
|
20240925,115200,3287281740,15110,15120,15120,15110,53
|
|
20240925,115100,3286480760,15110,15140,15140,15110,821
|
|
20240925,115000,3274067250,15140,15150,15150,15140,167
|
|
20240925,114900,3271537700,15160,15170,15170,15160,110
|
|
20240925,114800,3269870070,15180,15160,15180,15160,128
|
|
20240925,114700,3267927920,15180,15180,15180,15170,117
|
|
20240925,114600,3266151870,15180,15180,15190,15180,43
|
|
20240925,114500,3265499090,15180,15180,15180,15180,1
|
|
20240925,114400,3265483910,15200,15200,15200,15200,0
|
|
20240925,114300,3265483910,15200,15200,15200,15200,0
|
|
20240925,114200,3265483910,15200,15200,15200,15200,197
|
|
20240925,114100,3262489510,15200,15130,15200,15130,97
|
|
20240925,114000,3261016770,15130,15120,15130,15120,21
|
|
20240925,113900,3260699050,15160,15160,15160,15160,3
|
|
20240925,113800,3260653570,15120,15130,15130,15120,124
|
|
20240925,113700,3258778580,15130,15160,15160,15130,154
|
|
20240925,113600,3256447980,15160,15160,15160,15160,20
|
|
20240925,113500,3256144780,15160,15130,15160,15120,70
|
|
20240925,113400,3255085980,15160,15130,15160,15130,167
|
|
20240925,113300,3252558970,15150,15130,15150,15130,268
|
|
20240925,113200,3248501790,15100,15120,15120,15100,2542
|
|
20240925,113100,3210106220,15120,15160,15160,15110,2380
|
|
20240925,113000,3174102110,15140,15130,15140,15130,254
|
|
20240925,112900,3170258340,15140,15160,15160,15140,1714
|
|
20240925,112800,3144292630,15160,15260,15260,15160,4629
|
|
20240925,112700,3073941070,15250,15280,15280,15250,72
|
|
20240925,112600,3072843040,15280,15280,15280,15280,588
|
|
20240925,112500,3063858400,15290,15340,15340,15290,72
|
|
20240925,112400,3062757460,15330,15290,15340,15290,924
|
|
20240925,112300,3048601780,15300,15220,15300,15220,351
|
|
20240925,112200,3043238410,15240,15230,15240,15200,304
|
|
20240925,112100,3038614990,15220,15210,15220,15200,444
|
|
20240925,112000,3031859610,15210,15240,15240,15210,715
|
|
20240925,111900,3020980070,15240,15270,15270,15230,1321
|
|
20240925,111800,3000838300,15290,15250,15290,15250,37
|
|
20240925,111700,3000273440,15250,15240,15290,15240,47
|
|
20240925,111600,2999556620,15240,15300,15310,15240,1453
|
|
20240925,111500,2977345640,15300,15340,15340,15290,2039
|
|
20240925,111400,2946115760,15340,15300,15340,15260,2988
|
|
20240925,111300,2900394420,15300,15250,15300,15250,1166
|
|
20240925,111200,2882591220,15290,15350,15350,15240,2424
|
|
20240925,111100,2845572080,15280,15340,15400,15180,3980
|
|
20240925,111000,2784687970,15410,15450,15500,15320,5939
|
|
20240925,110900,2693216620,15450,15310,15450,15300,2867
|
|
20240925,110800,2649076880,15300,15320,15390,15300,1201
|
|
20240925,110700,2630694800,15310,15350,15410,15310,2420
|
|
20240925,110600,2593571300,15350,15370,15380,15340,1070
|
|
20240925,110500,2577131970,15360,15370,15370,15340,1506
|
|
20240925,110400,2553999250,15360,15470,15510,15350,6924
|
|
20240925,110300,2447229680,15510,15600,15600,15440,6408
|
|
20240925,110200,2347890440,15600,15420,15630,15420,40492
|
|
20240925,110100,1719130090,15420,15390,15430,15390,1767
|
|
20240925,110000,1691916490,15440,15410,15440,15340,4958
|
|
20240925,105900,1615518100,15410,15410,15430,15330,1925
|
|
20240925,105800,1585860170,15410,15380,15430,15310,8540
|
|
20240925,105700,1454294860,15300,15340,15400,15270,4448
|
|
20240925,105600,1386002890,15350,15290,15350,15290,454
|
|
20240925,105500,1379037510,15280,15380,15450,15220,9268
|
|
20240925,105400,1237247300,15380,15200,15380,15200,5504
|
|
20240925,105300,1153140310,15190,15150,15200,15150,2838
|
|
20240925,105200,1110109550,15140,14970,15140,14970,2259
|
|
20240925,105100,1076045670,14900,14940,15000,14900,1100
|
|
20240925,105000,1059556940,14870,14870,14870,14870,0
|
|
20240925,104900,1059556940,14870,14870,14870,14870,2507
|
|
20240925,104800,1022277850,14840,14900,14900,14840,2753
|
|
20240925,104700,981334940,14900,14930,14930,14900,1290
|
|
20240925,104600,962093980,14920,14920,14920,14920,8
|
|
20240925,104500,961974620,14920,14920,14920,14920,10
|
|
20240925,104400,961825420,14920,14920,14920,14920,330
|
|
20240925,104300,956901820,14920,14920,14920,14920,18
|
|
20240925,104200,956633260,14920,14930,14930,14920,504
|
|
20240925,104100,949112370,14920,14920,14920,14920,0
|
|
20240925,104000,949112370,14920,14920,14920,14920,1
|
|
20240925,103900,949097450,14920,14980,14980,14920,302
|
|
20240925,103800,944587210,14970,14970,14970,14970,146
|
|
20240925,103700,942401590,14980,14990,14990,14980,39
|
|
20240925,103600,941817170,14990,14990,14990,14990,8
|
|
20240925,103500,941697250,14990,14990,14990,14990,3
|
|
20240925,103400,941652280,15000,15000,15000,15000,0
|
|
20240925,103300,941652280,15000,14990,15000,14920,703
|
|
20240925,103200,931112740,15000,14960,15000,14960,60
|
|
20240925,103100,930213860,14880,14890,14890,14880,700
|
|
20240925,103000,919796730,14870,14870,14870,14870,1
|
|
20240925,102900,919781860,14870,14890,14890,14870,919
|
|
20240925,102800,906110100,14890,14920,14920,14890,629
|
|
20240925,102700,896737560,14920,14930,14930,14920,120
|
|
20240925,102600,894946160,14930,14950,14950,14930,92
|
|
20240925,102500,893572510,14950,14950,14950,14950,200
|
|
20240925,102400,890582510,14950,14980,14980,14950,189
|
|
20240925,102300,887753750,14970,14950,14970,14950,17
|
|
20240925,102200,887499360,14950,14960,14960,14950,745
|
|
20240925,102100,876361560,14920,14930,14930,14920,38
|
|
20240925,102000,875794590,14900,14900,14900,14900,0
|
|
20240925,101900,875794590,14900,14960,14960,14900,652
|
|
20240925,101800,866070680,14950,14950,14950,14950,0
|
|
20240925,101700,866070680,14950,14950,14950,14950,113
|
|
20240925,101600,864381330,14960,14960,14960,14960,5
|
|
20240925,101500,864306530,14970,15000,15000,14970,522
|
|
20240925,101400,856482070,15000,15030,15050,15000,100
|
|
20240925,101300,854979080,15000,15000,15040,15000,162
|
|
20240925,101200,852549040,15000,15020,15030,15000,80
|
|
20240925,101100,851348500,15040,15040,15040,15040,14
|
|
20240925,101000,851137940,15040,15020,15040,15020,66
|
|
20240925,100900,850145960,15040,15000,15040,15000,99
|
|
20240925,100800,848658860,14980,14990,14990,14980,12
|
|
20240925,100700,848479090,14990,14990,15000,14990,25
|
|
20240925,100600,848104330,14980,14970,15000,14970,557
|
|
20240925,100500,839753770,14950,14890,14950,14890,1099
|
|
20240925,100400,823330900,14890,14930,14930,14880,1729
|
|
20240925,100300,797567070,14950,14950,14950,14950,126
|
|
20240925,100200,795683370,14960,14960,14960,14960,35
|
|
20240925,100100,795159770,14960,14950,14970,14950,1245
|
|
20240925,100000,776543460,14930,14960,14960,14920,11
|
|
20240925,095900,776379280,14910,14910,14910,14910,150
|
|
20240925,095800,774142780,14910,14920,14920,14910,55
|
|
20240925,095700,773322630,14900,14910,14920,14900,125
|
|
20240925,095600,771459300,14910,14940,14940,14910,20
|
|
20240925,095500,771160710,14910,14960,14960,14910,848
|
|
20240925,095400,758513900,14960,14950,14960,14950,10
|
|
20240925,095300,758364340,14960,14960,14960,14960,2
|
|
20240925,095200,758334420,14960,14910,14960,14910,71
|
|
20240925,095100,757275710,14910,14920,14920,14910,228
|
|
20240925,095000,753875400,14910,14930,14930,14910,246
|
|
20240925,094900,750202660,14910,14910,14910,14910,89
|
|
20240925,094800,748875670,14900,14970,14970,14900,921
|
|
20240925,094700,735122860,14970,14980,14980,14970,7
|
|
20240925,094600,735018010,14980,14980,14980,14980,1
|
|
20240925,094500,735003030,14990,14990,14990,14980,6
|
|
20240925,094400,734913110,14910,14900,14910,14900,1231
|
|
20240925,094300,716571180,14900,14990,15000,14900,4680
|
|
20240925,094200,646679530,14990,14990,14990,14980,132
|
|
20240925,094100,644701710,14990,14990,14990,14990,0
|
|
20240925,094000,644701710,14990,14980,14990,14950,834
|
|
20240925,093900,632219220,14990,15020,15030,14990,542
|
|
20240925,093800,624089940,15020,15040,15040,15020,336
|
|
20240925,093700,619042910,15040,15040,15040,14990,138
|
|
20240925,093600,616973200,14990,14970,14990,14970,205
|
|
20240925,093500,613900270,14970,14970,14990,14970,226
|
|
20240925,093400,610514350,14950,15000,15000,14950,765
|
|
20240925,093300,599064950,15040,15130,15130,15000,2757
|
|
20240925,093200,557522570,15130,15120,15130,15120,34
|
|
20240925,093100,557008370,15100,15130,15130,15100,134
|
|
20240925,093000,554981640,15140,15140,15140,15140,1
|
|
20240925,092900,554966500,15120,15120,15180,15120,323
|
|
20240925,092800,550081830,15110,15090,15120,15040,1240
|
|
20240925,092700,531358940,15050,15050,15050,15050,0
|
|
20240925,092600,531358940,15050,15010,15050,15000,142
|
|
20240925,092500,529225540,15000,15000,15000,15000,485
|
|
20240925,092400,521950540,15000,15030,15050,15000,81
|
|
20240925,092300,520733500,15030,14990,15030,14990,15
|
|
20240925,092200,520508610,14990,14960,14990,14960,868
|
|
20240925,092100,507517980,14970,14950,14980,14950,310
|
|
20240925,092000,502877270,14950,14940,14950,14940,658
|
|
20240925,091900,493046740,14940,14940,14950,14940,70
|
|
20240925,091800,492000890,14940,14940,14950,14930,632
|
|
20240925,091700,482562380,14940,14980,14990,14940,627
|
|
20240925,091600,473181960,14990,15050,15050,14990,2497
|
|
20240925,091500,435669870,15050,15100,15100,15050,419
|
|
20240925,091400,429356650,15100,15100,15110,15100,169
|
|
20240925,091300,426804680,15100,15060,15140,15060,2005
|
|
20240925,091200,396450720,15060,15110,15230,15060,2886
|
|
20240925,091100,352864500,15090,15150,15250,15090,4056
|
|
20240925,091000,291446490,15140,15030,15140,15020,2162
|
|
20240925,090900,258756420,15010,14990,15030,14930,868
|
|
20240925,090800,245782590,14930,14950,14950,14910,565
|
|
20240925,090700,237352770,14910,14820,14910,14810,1340
|
|
20240925,090600,217465450,14810,14810,14820,14800,2379
|
|
20240925,090500,182233400,14860,14830,14860,14800,1434
|
|
20240925,090400,160968850,14860,15060,15060,14820,6387
|
|
20240925,090300,65342380,15100,15110,15110,15100,417
|
|
20240925,090200,59041980,15110,15110,15110,15020,1452
|
|
20240925,090100,37220930,15020,15060,15110,15020,1123
|
|
20240925,090000,20331800,15080,15120,15120,15060,1247
|