744 lines
38 KiB
CSV
744 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,212100,112746630,13290,13290,13290,13290,41
|
|
20240909,212000,112746630,13290,13290,13290,13290,0
|
|
20240909,211900,112746630,13290,13290,13290,13290,0
|
|
20240909,211800,112746630,13290,13290,13290,13290,0
|
|
20240909,211700,112746630,13290,13290,13290,13290,0
|
|
20240909,211600,112746630,13290,13290,13290,13290,0
|
|
20240909,211500,112746630,13290,13290,13290,13290,0
|
|
20240909,211400,112746630,13290,13290,13290,13290,0
|
|
20240909,211300,112746630,13290,13290,13290,13290,0
|
|
20240909,211200,112746630,13290,13290,13290,13290,0
|
|
20240909,211100,112746630,13290,13290,13290,13290,0
|
|
20240909,211000,112746630,13290,13290,13290,13290,0
|
|
20240909,210900,112746630,13290,13290,13290,13290,0
|
|
20240909,210800,112746630,13290,13290,13290,13290,0
|
|
20240909,210700,112746630,13290,13290,13290,13290,0
|
|
20240909,210600,112746630,13290,13290,13290,13290,0
|
|
20240909,210500,112746630,13290,13290,13290,13290,0
|
|
20240909,210400,112746630,13290,13290,13290,13290,0
|
|
20240909,210300,112746630,13290,13290,13290,13290,0
|
|
20240909,210200,112746630,13290,13290,13290,13290,0
|
|
20240909,210100,112746630,13290,13290,13290,13290,0
|
|
20240909,210000,112746630,13290,13290,13290,13290,0
|
|
20240909,205900,112746630,13290,13290,13290,13290,0
|
|
20240909,205800,112746630,13290,13290,13290,13290,0
|
|
20240909,205700,112746630,13290,13290,13290,13290,0
|
|
20240909,205600,112746630,13290,13290,13290,13290,0
|
|
20240909,205500,112746630,13290,13290,13290,13290,0
|
|
20240909,205400,112746630,13290,13290,13290,13290,0
|
|
20240909,205300,112746630,13290,13290,13290,13290,0
|
|
20240909,205200,112746630,13290,13290,13290,13290,0
|
|
20240909,205100,112746630,13290,13290,13290,13290,41
|
|
20240909,205000,112746630,13290,13290,13290,13290,0
|
|
20240909,204900,112746630,13290,13290,13290,13290,0
|
|
20240909,204800,112746630,13290,13290,13290,13290,0
|
|
20240909,204700,112746630,13290,13290,13290,13290,0
|
|
20240909,204600,112746630,13290,13290,13290,13290,0
|
|
20240909,204500,112746630,13290,13290,13290,13290,0
|
|
20240909,204400,112746630,13290,13290,13290,13290,0
|
|
20240909,204300,112746630,13290,13290,13290,13290,0
|
|
20240909,204200,112746630,13290,13290,13290,13290,0
|
|
20240909,204100,112746630,13290,13290,13290,13290,0
|
|
20240909,204000,112746630,13290,13290,13290,13290,0
|
|
20240909,203900,112746630,13290,13290,13290,13290,0
|
|
20240909,203800,112746630,13290,13290,13290,13290,0
|
|
20240909,203700,112746630,13290,13290,13290,13290,0
|
|
20240909,203600,112746630,13290,13290,13290,13290,0
|
|
20240909,203500,112746630,13290,13290,13290,13290,0
|
|
20240909,203400,112746630,13290,13290,13290,13290,0
|
|
20240909,203300,112746630,13290,13290,13290,13290,0
|
|
20240909,203200,112746630,13290,13290,13290,13290,0
|
|
20240909,203100,112746630,13290,13290,13290,13290,0
|
|
20240909,203000,112746630,13290,13290,13290,13290,0
|
|
20240909,202900,112746630,13290,13290,13290,13290,0
|
|
20240909,202800,112746630,13290,13290,13290,13290,0
|
|
20240909,202700,112746630,13290,13290,13290,13290,0
|
|
20240909,202600,112746630,13290,13290,13290,13290,0
|
|
20240909,202500,112746630,13290,13290,13290,13290,0
|
|
20240909,202400,112746630,13290,13290,13290,13290,0
|
|
20240909,202300,112746630,13290,13290,13290,13290,0
|
|
20240909,202200,112746630,13290,13290,13290,13290,0
|
|
20240909,202100,112746630,13290,13290,13290,13290,41
|
|
20240909,202000,112746630,13290,13290,13290,13290,0
|
|
20240909,201900,112746630,13290,13290,13290,13290,0
|
|
20240909,201800,112746630,13290,13290,13290,13290,0
|
|
20240909,201700,112746630,13290,13290,13290,13290,0
|
|
20240909,201600,112746630,13290,13290,13290,13290,0
|
|
20240909,201500,112746630,13290,13290,13290,13290,0
|
|
20240909,201400,112746630,13290,13290,13290,13290,0
|
|
20240909,201300,112746630,13290,13290,13290,13290,0
|
|
20240909,201200,112746630,13290,13290,13290,13290,0
|
|
20240909,201100,112746630,13290,13290,13290,13290,0
|
|
20240909,201000,112746630,13290,13290,13290,13290,0
|
|
20240909,200900,112746630,13290,13290,13290,13290,0
|
|
20240909,200800,112746630,13290,13290,13290,13290,0
|
|
20240909,200700,112746630,13290,13290,13290,13290,0
|
|
20240909,200600,112746630,13290,13290,13290,13290,0
|
|
20240909,200500,112746630,13290,13290,13290,13290,0
|
|
20240909,200400,112746630,13290,13290,13290,13290,0
|
|
20240909,200300,112746630,13290,13290,13290,13290,0
|
|
20240909,200200,112746630,13290,13290,13290,13290,0
|
|
20240909,200100,112746630,13290,13290,13290,13290,0
|
|
20240909,200000,112746630,13290,13290,13290,13290,0
|
|
20240909,195900,112746630,13290,13290,13290,13290,0
|
|
20240909,195800,112746630,13290,13290,13290,13290,0
|
|
20240909,195700,112746630,13290,13290,13290,13290,0
|
|
20240909,195600,112746630,13290,13290,13290,13290,0
|
|
20240909,195500,112746630,13290,13290,13290,13290,0
|
|
20240909,195400,112746630,13290,13290,13290,13290,0
|
|
20240909,195300,112746630,13290,13290,13290,13290,0
|
|
20240909,195200,112746630,13290,13290,13290,13290,0
|
|
20240909,195100,112746630,13290,13290,13290,13290,41
|
|
20240909,195000,112746630,13290,13290,13290,13290,0
|
|
20240909,194900,112746630,13290,13290,13290,13290,0
|
|
20240909,194800,112746630,13290,13290,13290,13290,0
|
|
20240909,194700,112746630,13290,13290,13290,13290,0
|
|
20240909,194600,112746630,13290,13290,13290,13290,0
|
|
20240909,194500,112746630,13290,13290,13290,13290,0
|
|
20240909,194400,112746630,13290,13290,13290,13290,0
|
|
20240909,194300,112746630,13290,13290,13290,13290,0
|
|
20240909,194200,112746630,13290,13290,13290,13290,0
|
|
20240909,194100,112746630,13290,13290,13290,13290,0
|
|
20240909,194000,112746630,13290,13290,13290,13290,0
|
|
20240909,193900,112746630,13290,13290,13290,13290,0
|
|
20240909,193800,112746630,13290,13290,13290,13290,0
|
|
20240909,193700,112746630,13290,13290,13290,13290,0
|
|
20240909,193600,112746630,13290,13290,13290,13290,0
|
|
20240909,193500,112746630,13290,13290,13290,13290,0
|
|
20240909,193400,112746630,13290,13290,13290,13290,0
|
|
20240909,193300,112746630,13290,13290,13290,13290,0
|
|
20240909,193200,112746630,13290,13290,13290,13290,0
|
|
20240909,193100,112746630,13290,13290,13290,13290,0
|
|
20240909,193000,112746630,13290,13290,13290,13290,0
|
|
20240909,192900,112746630,13290,13290,13290,13290,0
|
|
20240909,192800,112746630,13290,13290,13290,13290,0
|
|
20240909,192700,112746630,13290,13290,13290,13290,0
|
|
20240909,192600,112746630,13290,13290,13290,13290,0
|
|
20240909,192500,112746630,13290,13290,13290,13290,0
|
|
20240909,192400,112746630,13290,13290,13290,13290,0
|
|
20240909,192300,112746630,13290,13290,13290,13290,0
|
|
20240909,192200,112746630,13290,13290,13290,13290,0
|
|
20240909,192100,112746630,13290,13290,13290,13290,41
|
|
20240909,192000,112746630,13290,13290,13290,13290,0
|
|
20240909,191900,112746630,13290,13290,13290,13290,0
|
|
20240909,191800,112746630,13290,13290,13290,13290,0
|
|
20240909,191700,112746630,13290,13290,13290,13290,0
|
|
20240909,191600,112746630,13290,13290,13290,13290,0
|
|
20240909,191500,112746630,13290,13290,13290,13290,0
|
|
20240909,191400,112746630,13290,13290,13290,13290,0
|
|
20240909,191300,112746630,13290,13290,13290,13290,0
|
|
20240909,191200,112746630,13290,13290,13290,13290,0
|
|
20240909,191100,112746630,13290,13290,13290,13290,0
|
|
20240909,191000,112746630,13290,13290,13290,13290,0
|
|
20240909,190900,112746630,13290,13290,13290,13290,0
|
|
20240909,190800,112746630,13290,13290,13290,13290,0
|
|
20240909,190700,112746630,13290,13290,13290,13290,0
|
|
20240909,190600,112746630,13290,13290,13290,13290,0
|
|
20240909,190500,112746630,13290,13290,13290,13290,0
|
|
20240909,190400,112746630,13290,13290,13290,13290,0
|
|
20240909,190300,112746630,13290,13290,13290,13290,0
|
|
20240909,190200,112746630,13290,13290,13290,13290,0
|
|
20240909,190100,112746630,13290,13290,13290,13290,0
|
|
20240909,190000,112746630,13290,13290,13290,13290,0
|
|
20240909,185900,112746630,13290,13290,13290,13290,0
|
|
20240909,185800,112746630,13290,13290,13290,13290,0
|
|
20240909,185700,112746630,13290,13290,13290,13290,0
|
|
20240909,185600,112746630,13290,13290,13290,13290,0
|
|
20240909,185500,112746630,13290,13290,13290,13290,0
|
|
20240909,185400,112746630,13290,13290,13290,13290,0
|
|
20240909,185300,112746630,13290,13290,13290,13290,0
|
|
20240909,185200,112746630,13290,13290,13290,13290,0
|
|
20240909,185100,112746630,13290,13290,13290,13290,41
|
|
20240909,185000,112746630,13290,13290,13290,13290,0
|
|
20240909,184900,112746630,13290,13290,13290,13290,0
|
|
20240909,184800,112746630,13290,13290,13290,13290,0
|
|
20240909,184700,112746630,13290,13290,13290,13290,0
|
|
20240909,184600,112746630,13290,13290,13290,13290,0
|
|
20240909,184500,112746630,13290,13290,13290,13290,0
|
|
20240909,184400,112746630,13290,13290,13290,13290,0
|
|
20240909,184300,112746630,13290,13290,13290,13290,0
|
|
20240909,184200,112746630,13290,13290,13290,13290,0
|
|
20240909,184100,112746630,13290,13290,13290,13290,0
|
|
20240909,184000,112746630,13290,13290,13290,13290,0
|
|
20240909,183900,112746630,13290,13290,13290,13290,0
|
|
20240909,183800,112746630,13290,13290,13290,13290,0
|
|
20240909,183700,112746630,13290,13290,13290,13290,0
|
|
20240909,183600,112746630,13290,13290,13290,13290,0
|
|
20240909,183500,112746630,13290,13290,13290,13290,0
|
|
20240909,183400,112746630,13290,13290,13290,13290,0
|
|
20240909,183300,112746630,13290,13290,13290,13290,0
|
|
20240909,183200,112746630,13290,13290,13290,13290,0
|
|
20240909,183100,112746630,13290,13290,13290,13290,0
|
|
20240909,183000,112746630,13290,13290,13290,13290,0
|
|
20240909,182900,112746630,13290,13290,13290,13290,0
|
|
20240909,182800,112746630,13290,13290,13290,13290,0
|
|
20240909,182700,112746630,13290,13290,13290,13290,0
|
|
20240909,182600,112746630,13290,13290,13290,13290,0
|
|
20240909,182500,112746630,13290,13290,13290,13290,0
|
|
20240909,182400,112746630,13290,13290,13290,13290,0
|
|
20240909,182300,112746630,13290,13290,13290,13290,0
|
|
20240909,182200,112746630,13290,13290,13290,13290,0
|
|
20240909,182100,112746630,13290,13290,13290,13290,41
|
|
20240909,182000,112746630,13290,13290,13290,13290,0
|
|
20240909,181900,112746630,13290,13290,13290,13290,0
|
|
20240909,181800,112746630,13290,13290,13290,13290,0
|
|
20240909,181700,112746630,13290,13290,13290,13290,0
|
|
20240909,181600,112746630,13290,13290,13290,13290,0
|
|
20240909,181500,112746630,13290,13290,13290,13290,0
|
|
20240909,181400,112746630,13290,13290,13290,13290,0
|
|
20240909,181300,112746630,13290,13290,13290,13290,0
|
|
20240909,181200,112746630,13290,13290,13290,13290,0
|
|
20240909,181100,112746630,13290,13290,13290,13290,0
|
|
20240909,181000,112746630,13290,13290,13290,13290,0
|
|
20240909,180900,112746630,13290,13290,13290,13290,0
|
|
20240909,180800,112746630,13290,13290,13290,13290,0
|
|
20240909,180700,112746630,13290,13290,13290,13290,0
|
|
20240909,180600,112746630,13290,13290,13290,13290,0
|
|
20240909,180500,112746630,13290,13290,13290,13290,0
|
|
20240909,180400,112746630,13290,13290,13290,13290,0
|
|
20240909,180300,112746630,13290,13290,13290,13290,0
|
|
20240909,180200,112746630,13290,13290,13290,13290,0
|
|
20240909,180100,112746630,13290,13290,13290,13290,0
|
|
20240909,180000,112746630,13290,13290,13290,13290,0
|
|
20240909,175900,112746630,13290,13290,13290,13290,0
|
|
20240909,175800,112746630,13290,13290,13290,13290,0
|
|
20240909,175700,112746630,13290,13290,13290,13290,0
|
|
20240909,175600,112746630,13290,13290,13290,13290,0
|
|
20240909,175500,112746630,13290,13290,13290,13290,0
|
|
20240909,175400,112746630,13290,13290,13290,13290,0
|
|
20240909,175300,112746630,13290,13290,13290,13290,0
|
|
20240909,175200,112746630,13290,13290,13290,13290,0
|
|
20240909,175100,112746630,13290,13290,13290,13290,41
|
|
20240909,175000,112746630,13290,13290,13290,13290,0
|
|
20240909,174900,112746630,13290,13290,13290,13290,0
|
|
20240909,174800,112746630,13290,13290,13290,13290,0
|
|
20240909,174700,112746630,13290,13290,13290,13290,0
|
|
20240909,174600,112746630,13290,13290,13290,13290,0
|
|
20240909,174500,112746630,13290,13290,13290,13290,0
|
|
20240909,174400,112746630,13290,13290,13290,13290,0
|
|
20240909,174300,112746630,13290,13290,13290,13290,0
|
|
20240909,174200,112746630,13290,13290,13290,13290,0
|
|
20240909,174100,112746630,13290,13290,13290,13290,0
|
|
20240909,174000,112746630,13290,13290,13290,13290,0
|
|
20240909,173900,112746630,13290,13290,13290,13290,0
|
|
20240909,173800,112746630,13290,13290,13290,13290,0
|
|
20240909,173700,112746630,13290,13290,13290,13290,0
|
|
20240909,173600,112746630,13290,13290,13290,13290,0
|
|
20240909,173500,112746630,13290,13290,13290,13290,0
|
|
20240909,173400,112746630,13290,13290,13290,13290,0
|
|
20240909,173300,112746630,13290,13290,13290,13290,0
|
|
20240909,173200,112746630,13290,13290,13290,13290,0
|
|
20240909,173100,112746630,13290,13290,13290,13290,0
|
|
20240909,173000,112746630,13290,13290,13290,13290,0
|
|
20240909,172900,112746630,13290,13290,13290,13290,0
|
|
20240909,172800,112746630,13290,13290,13290,13290,0
|
|
20240909,172700,112746630,13290,13290,13290,13290,0
|
|
20240909,172600,112746630,13290,13290,13290,13290,0
|
|
20240909,172500,112746630,13290,13290,13290,13290,0
|
|
20240909,172400,112746630,13290,13290,13290,13290,0
|
|
20240909,172300,112746630,13290,13290,13290,13290,0
|
|
20240909,172200,112746630,13290,13290,13290,13290,0
|
|
20240909,172100,112746630,13290,13290,13290,13290,41
|
|
20240909,172000,112746630,13290,13290,13290,13290,0
|
|
20240909,171900,112746630,13290,13290,13290,13290,0
|
|
20240909,171800,112746630,13290,13290,13290,13290,0
|
|
20240909,171700,112746630,13290,13290,13290,13290,0
|
|
20240909,171600,112746630,13290,13290,13290,13290,0
|
|
20240909,171500,112746630,13290,13290,13290,13290,0
|
|
20240909,171400,112746630,13290,13290,13290,13290,0
|
|
20240909,171300,112746630,13290,13290,13290,13290,0
|
|
20240909,171200,112746630,13290,13290,13290,13290,0
|
|
20240909,171100,112746630,13290,13290,13290,13290,0
|
|
20240909,171000,112746630,13290,13290,13290,13290,0
|
|
20240909,170900,112746630,13290,13290,13290,13290,0
|
|
20240909,170800,112746630,13290,13290,13290,13290,0
|
|
20240909,170700,112746630,13290,13290,13290,13290,0
|
|
20240909,170600,112746630,13290,13290,13290,13290,0
|
|
20240909,170500,112746630,13290,13290,13290,13290,0
|
|
20240909,170400,112746630,13290,13290,13290,13290,0
|
|
20240909,170300,112746630,13290,13290,13290,13290,0
|
|
20240909,170200,112746630,13290,13290,13290,13290,0
|
|
20240909,170100,112746630,13290,13290,13290,13290,0
|
|
20240909,170000,112746630,13290,13290,13290,13290,0
|
|
20240909,165900,112746630,13290,13290,13290,13290,0
|
|
20240909,165800,112746630,13290,13290,13290,13290,0
|
|
20240909,165700,112746630,13290,13290,13290,13290,0
|
|
20240909,165600,112746630,13290,13290,13290,13290,0
|
|
20240909,165500,112746630,13290,13290,13290,13290,0
|
|
20240909,165400,112746630,13290,13290,13290,13290,0
|
|
20240909,165300,112746630,13290,13290,13290,13290,0
|
|
20240909,165200,112746630,13290,13290,13290,13290,0
|
|
20240909,165100,112746630,13290,13290,13290,13290,41
|
|
20240909,165000,112746630,13290,13290,13290,13290,0
|
|
20240909,164900,112746630,13290,13290,13290,13290,0
|
|
20240909,164800,112746630,13290,13290,13290,13290,0
|
|
20240909,164700,112746630,13290,13290,13290,13290,0
|
|
20240909,164600,112746630,13290,13290,13290,13290,0
|
|
20240909,164500,112746630,13290,13290,13290,13290,0
|
|
20240909,164400,112746630,13290,13290,13290,13290,0
|
|
20240909,164300,112746630,13290,13290,13290,13290,0
|
|
20240909,164200,112746630,13290,13290,13290,13290,0
|
|
20240909,164100,112746630,13290,13290,13290,13290,0
|
|
20240909,164000,112746630,13290,13290,13290,13290,0
|
|
20240909,163900,112746630,13290,13290,13290,13290,0
|
|
20240909,163800,112746630,13290,13290,13290,13290,0
|
|
20240909,163700,112746630,13290,13290,13290,13290,0
|
|
20240909,163600,112746630,13290,13290,13290,13290,0
|
|
20240909,163500,112746630,13290,13290,13290,13290,0
|
|
20240909,163400,112746630,13290,13290,13290,13290,0
|
|
20240909,163300,112746630,13290,13290,13290,13290,0
|
|
20240909,163200,112746630,13290,13290,13290,13290,0
|
|
20240909,163100,112746630,13290,13290,13290,13290,0
|
|
20240909,163000,112746630,13290,13290,13290,13290,0
|
|
20240909,162900,112746630,13290,13290,13290,13290,0
|
|
20240909,162800,112746630,13290,13290,13290,13290,0
|
|
20240909,162700,112746630,13290,13290,13290,13290,0
|
|
20240909,162600,112746630,13290,13290,13290,13290,0
|
|
20240909,162500,112746630,13290,13290,13290,13290,0
|
|
20240909,162400,112746630,13290,13290,13290,13290,0
|
|
20240909,162300,112746630,13290,13290,13290,13290,0
|
|
20240909,162200,112746630,13290,13290,13290,13290,0
|
|
20240909,162100,112746630,13290,13290,13290,13290,41
|
|
20240909,162000,112746630,13290,13290,13290,13290,0
|
|
20240909,161900,112746630,13290,13290,13290,13290,0
|
|
20240909,161800,112746630,13290,13290,13290,13290,0
|
|
20240909,161700,112746630,13290,13290,13290,13290,0
|
|
20240909,161600,112746630,13290,13290,13290,13290,0
|
|
20240909,161500,112746630,13290,13290,13290,13290,0
|
|
20240909,161400,112746630,13290,13290,13290,13290,0
|
|
20240909,161300,112746630,13290,13290,13290,13290,0
|
|
20240909,161200,112746630,13290,13290,13290,13290,0
|
|
20240909,161100,112746630,13290,13290,13290,13290,0
|
|
20240909,161000,112746630,13290,13290,13290,13290,0
|
|
20240909,160900,112746630,13290,13290,13290,13290,0
|
|
20240909,160800,112746630,13290,13290,13290,13290,0
|
|
20240909,160700,112746630,13290,13290,13290,13290,0
|
|
20240909,160600,112746630,13290,13290,13290,13290,0
|
|
20240909,160500,112746630,13290,13290,13290,13290,0
|
|
20240909,160400,112746630,13290,13290,13290,13290,0
|
|
20240909,160300,112746630,13290,13290,13290,13290,0
|
|
20240909,160200,112746630,13290,13290,13290,13290,0
|
|
20240909,160100,112746630,13290,13290,13290,13290,0
|
|
20240909,160000,112746630,13290,13290,13290,13290,0
|
|
20240909,155900,112746630,13290,13290,13290,13290,0
|
|
20240909,155800,112746630,13290,13290,13290,13290,0
|
|
20240909,155700,112746630,13290,13290,13290,13290,0
|
|
20240909,155600,112746630,13290,13290,13290,13290,0
|
|
20240909,155500,112746630,13290,13290,13290,13290,0
|
|
20240909,155400,112746630,13290,13290,13290,13290,0
|
|
20240909,155300,112746630,13290,13290,13290,13290,0
|
|
20240909,155200,112746630,13290,13290,13290,13290,0
|
|
20240909,155100,112746630,13290,13290,13290,13290,41
|
|
20240909,155000,112746630,13290,13290,13290,13290,0
|
|
20240909,154900,112746630,13290,13290,13290,13290,0
|
|
20240909,154800,112746630,13290,13290,13290,13290,0
|
|
20240909,154700,112746630,13290,13290,13290,13290,0
|
|
20240909,154600,112746630,13290,13290,13290,13290,0
|
|
20240909,154500,112746630,13290,13290,13290,13290,0
|
|
20240909,154400,112746630,13290,13290,13290,13290,0
|
|
20240909,154300,112746630,13290,13290,13290,13290,0
|
|
20240909,154200,112746630,13290,13290,13290,13290,0
|
|
20240909,154100,112746630,13290,13290,13290,13290,0
|
|
20240909,154000,112746630,13290,13290,13290,13290,0
|
|
20240909,153900,112746630,13290,13290,13290,13290,0
|
|
20240909,153800,112746630,13290,13290,13290,13290,0
|
|
20240909,153700,112746630,13290,13290,13290,13290,0
|
|
20240909,153600,112746630,13290,13290,13290,13290,0
|
|
20240909,153500,112746630,13290,13290,13290,13290,0
|
|
20240909,153400,112746630,13290,13290,13290,13290,0
|
|
20240909,153300,112746630,13290,13290,13290,13290,0
|
|
20240909,153200,112746630,13290,13290,13290,13290,0
|
|
20240909,153100,112746630,13290,13290,13290,13290,0
|
|
20240909,153000,112746630,13290,13290,13290,13290,41
|
|
20240909,152900,112201740,13360,13360,13360,13360,0
|
|
20240909,152800,112201740,13360,13360,13360,13360,0
|
|
20240909,152700,112201740,13360,13360,13360,13360,0
|
|
20240909,152600,112201740,13360,13360,13360,13360,0
|
|
20240909,152500,112201740,13360,13360,13360,13360,0
|
|
20240909,152400,112201740,13360,13360,13360,13360,0
|
|
20240909,152300,112201740,13360,13360,13360,13360,0
|
|
20240909,152200,112201740,13360,13360,13360,13360,0
|
|
20240909,152100,112201740,13360,13360,13360,13360,0
|
|
20240909,152000,112201740,13360,13360,13360,13360,0
|
|
20240909,151900,112201740,13360,13360,13360,13360,6
|
|
20240909,151800,112121580,13360,13330,13360,13300,510
|
|
20240909,151700,105337680,13370,13370,13370,13370,0
|
|
20240909,151600,105337680,13370,13360,13370,13360,5
|
|
20240909,151500,105270860,13360,13340,13360,13340,12
|
|
20240909,151400,105110660,13300,13300,13300,13300,0
|
|
20240909,151300,105110660,13300,13310,13310,13300,80
|
|
20240909,151200,104046640,13320,13340,13340,13320,20
|
|
20240909,151100,103780000,13350,13350,13350,13350,1
|
|
20240909,151000,103766650,13340,13340,13340,13340,1
|
|
20240909,150900,103753310,13350,13350,13350,13350,0
|
|
20240909,150800,103753310,13350,13350,13350,13350,26
|
|
20240909,150700,103406210,13350,13350,13350,13350,34
|
|
20240909,150600,102952310,13360,13360,13360,13360,86
|
|
20240909,150500,101803350,13360,13360,13360,13360,115
|
|
20240909,150400,100266950,13360,13360,13360,13360,7
|
|
20240909,150300,100173430,13360,13360,13360,13360,10
|
|
20240909,150200,100039830,13360,13360,13360,13360,2
|
|
20240909,150100,100013110,13370,13370,13370,13370,98
|
|
20240909,150000,98702850,13370,13370,13370,13370,1
|
|
20240909,145900,98689480,13400,13360,13400,13360,107
|
|
20240909,145800,97257070,13350,13350,13350,13350,10
|
|
20240909,145700,97123570,13340,13340,13340,13340,36
|
|
20240909,145600,96643330,13330,13310,13330,13310,39
|
|
20240909,145500,96123680,13300,13300,13300,13300,0
|
|
20240909,145400,96123680,13300,13300,13300,13300,91
|
|
20240909,145300,94913380,13300,13300,13300,13300,0
|
|
20240909,145200,94913380,13300,13300,13300,13300,101
|
|
20240909,145100,93570080,13310,13310,13310,13310,4
|
|
20240909,145000,93516840,13310,13310,13310,13310,1
|
|
20240909,144900,93503530,13310,13310,13310,13310,0
|
|
20240909,144800,93503530,13310,13310,13310,13310,39
|
|
20240909,144700,92984440,13310,13310,13310,13310,62
|
|
20240909,144600,92159220,13300,13300,13300,13300,0
|
|
20240909,144500,92159220,13300,13300,13300,13300,196
|
|
20240909,144400,89552420,13300,13300,13300,13300,30
|
|
20240909,144300,89153420,13300,13280,13300,13280,5
|
|
20240909,144200,89086970,13240,13240,13240,13240,0
|
|
20240909,144100,89086970,13240,13240,13240,13240,0
|
|
20240909,144000,89086970,13240,13240,13240,13240,8
|
|
20240909,143900,88981050,13220,13220,13220,13220,0
|
|
20240909,143800,88981050,13220,13220,13220,13220,0
|
|
20240909,143700,88981050,13220,13220,13220,13220,0
|
|
20240909,143600,88981050,13220,13210,13220,13210,198
|
|
20240909,143500,86363970,13210,13210,13210,13210,2
|
|
20240909,143400,86337550,13200,13200,13200,13200,0
|
|
20240909,143300,86337550,13200,13200,13200,13200,0
|
|
20240909,143200,86337550,13200,13200,13200,13200,0
|
|
20240909,143100,86337550,13200,13200,13200,13200,47
|
|
20240909,143000,85717150,13200,13200,13200,13200,0
|
|
20240909,142900,85717150,13200,13200,13200,13200,0
|
|
20240909,142800,85717150,13200,13200,13200,13200,0
|
|
20240909,142700,85717150,13200,13200,13200,13200,0
|
|
20240909,142600,85717150,13200,13200,13200,13200,5
|
|
20240909,142500,85651150,13210,13210,13210,13210,0
|
|
20240909,142400,85651150,13210,13210,13210,13210,0
|
|
20240909,142300,85651150,13210,13210,13210,13210,0
|
|
20240909,142200,85651150,13210,13210,13210,13210,0
|
|
20240909,142100,85651150,13210,13210,13210,13210,0
|
|
20240909,142000,85651150,13210,13210,13210,13210,0
|
|
20240909,141900,85651150,13210,13210,13210,13210,0
|
|
20240909,141800,85651150,13210,13210,13210,13210,11
|
|
20240909,141700,85505840,13220,13220,13220,13220,67
|
|
20240909,141600,84620100,13220,13220,13220,13220,0
|
|
20240909,141500,84620100,13220,13220,13220,13220,50
|
|
20240909,141400,83959100,13210,13200,13210,13200,102
|
|
20240909,141300,82611700,13210,13210,13210,13210,0
|
|
20240909,141200,82611700,13210,13210,13210,13210,0
|
|
20240909,141100,82611700,13210,13210,13210,13210,0
|
|
20240909,141000,82611700,13210,13210,13210,13210,0
|
|
20240909,140900,82611700,13210,13210,13210,13210,0
|
|
20240909,140800,82611700,13210,13210,13210,13210,0
|
|
20240909,140700,82611700,13210,13210,13210,13210,0
|
|
20240909,140600,82611700,13210,13210,13210,13210,0
|
|
20240909,140500,82611700,13210,13210,13210,13210,20
|
|
20240909,140400,82347500,13200,13200,13200,13200,0
|
|
20240909,140300,82347500,13200,13200,13200,13200,0
|
|
20240909,140200,82347500,13200,13200,13200,13200,0
|
|
20240909,140100,82347500,13200,13200,13200,13200,0
|
|
20240909,140000,82347500,13200,13200,13200,13200,0
|
|
20240909,135900,82347500,13200,13200,13200,13200,0
|
|
20240909,135800,82347500,13200,13210,13210,13200,55
|
|
20240909,135700,81620990,13220,13240,13240,13220,3
|
|
20240909,135600,81581300,13240,13240,13240,13240,3
|
|
20240909,135500,81541580,13200,13200,13200,13200,0
|
|
20240909,135400,81541580,13200,13200,13200,13200,0
|
|
20240909,135300,81541580,13200,13200,13200,13200,100
|
|
20240909,135200,80221580,13160,13160,13160,13160,0
|
|
20240909,135100,80221580,13160,13160,13160,13160,246
|
|
20240909,135000,76984220,13200,13200,13200,13200,0
|
|
20240909,134900,76984220,13200,13200,13200,13200,11
|
|
20240909,134800,76839020,13200,13200,13200,13200,0
|
|
20240909,134700,76839020,13200,13200,13200,13200,8
|
|
20240909,134600,76733420,13200,13200,13200,13200,67
|
|
20240909,134500,75849020,13200,13200,13200,13200,10
|
|
20240909,134400,75717020,13200,13200,13200,13200,0
|
|
20240909,134300,75717020,13200,13200,13200,13200,0
|
|
20240909,134200,75717020,13200,13200,13200,13200,0
|
|
20240909,134100,75717020,13200,13200,13200,13200,0
|
|
20240909,134000,75717020,13200,13200,13200,13200,0
|
|
20240909,133900,75717020,13200,13200,13200,13200,10
|
|
20240909,133800,75585020,13300,13300,13300,13300,0
|
|
20240909,133700,75585020,13300,13170,13300,13170,37
|
|
20240909,133600,75095320,13160,13160,13160,13160,0
|
|
20240909,133500,75095320,13160,13160,13160,13160,0
|
|
20240909,133400,75095320,13160,13160,13160,13160,0
|
|
20240909,133300,75095320,13160,13160,13160,13160,0
|
|
20240909,133200,75095320,13160,13160,13160,13160,0
|
|
20240909,133100,75095320,13160,13160,13160,13160,44
|
|
20240909,133000,74516280,13150,13150,13150,13150,1
|
|
20240909,132900,74503130,13120,13120,13120,13120,0
|
|
20240909,132800,74503130,13120,13120,13120,13120,0
|
|
20240909,132700,74503130,13120,13120,13120,13120,0
|
|
20240909,132600,74503130,13120,13120,13120,13120,0
|
|
20240909,132500,74503130,13120,13120,13120,13120,0
|
|
20240909,132400,74503130,13120,13120,13120,13120,0
|
|
20240909,132300,74503130,13120,13120,13120,13120,0
|
|
20240909,132200,74503130,13120,13120,13120,13120,0
|
|
20240909,132100,74503130,13120,13120,13120,13120,0
|
|
20240909,132000,74503130,13120,13120,13120,13120,5
|
|
20240909,131900,74437530,13120,13120,13120,13120,0
|
|
20240909,131800,74437530,13120,13120,13120,13120,0
|
|
20240909,131700,74437530,13120,13120,13120,13120,0
|
|
20240909,131600,74437530,13120,13120,13120,13120,1
|
|
20240909,131500,74424410,13110,13110,13110,13110,0
|
|
20240909,131400,74424410,13110,13110,13110,13110,0
|
|
20240909,131300,74424410,13110,13110,13110,13110,0
|
|
20240909,131200,74424410,13110,13110,13110,13110,0
|
|
20240909,131100,74424410,13110,13110,13110,13110,0
|
|
20240909,131000,74424410,13110,13110,13110,13110,0
|
|
20240909,130900,74424410,13110,13110,13110,13110,0
|
|
20240909,130800,74424410,13110,13110,13110,13110,0
|
|
20240909,130700,74424410,13110,13160,13160,13110,5
|
|
20240909,130600,74358670,13160,13160,13160,13160,0
|
|
20240909,130500,74358670,13160,13160,13160,13160,0
|
|
20240909,130400,74358670,13160,13160,13160,13160,0
|
|
20240909,130300,74358670,13160,13160,13160,13160,5
|
|
20240909,130200,74292870,13160,13160,13160,13160,0
|
|
20240909,130100,74292870,13160,13160,13160,13160,0
|
|
20240909,130000,74292870,13160,13160,13160,13160,0
|
|
20240909,125900,74292870,13160,13160,13160,13160,5
|
|
20240909,125800,74227070,13160,13160,13160,13160,0
|
|
20240909,125700,74227070,13160,13160,13160,13160,2
|
|
20240909,125600,74200750,13160,13160,13160,13160,0
|
|
20240909,125500,74200750,13160,13160,13160,13160,0
|
|
20240909,125400,74200750,13160,13160,13160,13160,0
|
|
20240909,125300,74200750,13160,13160,13160,13160,3
|
|
20240909,125200,74161270,13160,13110,13160,13110,2
|
|
20240909,125100,74135000,13110,13120,13120,13110,10
|
|
20240909,125000,74003890,13170,13170,13170,13170,0
|
|
20240909,124900,74003890,13170,13170,13170,13170,0
|
|
20240909,124800,74003890,13170,13170,13170,13170,3
|
|
20240909,124700,73964380,13110,13110,13110,13110,0
|
|
20240909,124600,73964380,13110,13110,13110,13110,0
|
|
20240909,124500,73964380,13110,13110,13110,13110,0
|
|
20240909,124400,73964380,13110,13110,13110,13110,0
|
|
20240909,124300,73964380,13110,13110,13110,13110,0
|
|
20240909,124200,73964380,13110,13110,13110,13110,0
|
|
20240909,124100,73964380,13110,13110,13110,13110,0
|
|
20240909,124000,73964380,13110,13110,13110,13110,1
|
|
20240909,123900,73951270,13100,13100,13100,13100,0
|
|
20240909,123800,73951270,13100,13100,13100,13100,0
|
|
20240909,123700,73951270,13100,13110,13110,13100,109
|
|
20240909,123600,72523310,13110,13110,13110,13110,103
|
|
20240909,123500,71172980,13150,13150,13150,13150,0
|
|
20240909,123400,71172980,13150,13150,13150,13150,1
|
|
20240909,123300,71159830,13150,13150,13150,13150,0
|
|
20240909,123200,71159830,13150,13150,13150,13150,0
|
|
20240909,123100,71159830,13150,13150,13150,13150,0
|
|
20240909,123000,71159830,13150,13150,13150,13150,0
|
|
20240909,122900,71159830,13150,13150,13150,13150,0
|
|
20240909,122800,71159830,13150,13150,13150,13150,0
|
|
20240909,122700,71159830,13150,13120,13150,13120,9
|
|
20240909,122600,71041560,13110,13110,13110,13110,1
|
|
20240909,122500,71028450,13100,13100,13100,13100,0
|
|
20240909,122400,71028450,13100,13100,13100,13100,0
|
|
20240909,122300,71028450,13100,13080,13100,13080,6
|
|
20240909,122200,70949890,13100,13100,13100,13100,0
|
|
20240909,122100,70949890,13100,13100,13100,13100,0
|
|
20240909,122000,70949890,13100,13100,13100,13100,0
|
|
20240909,121900,70949890,13100,13100,13100,13100,0
|
|
20240909,121800,70949890,13100,13100,13100,13100,0
|
|
20240909,121700,70949890,13100,13100,13100,13100,0
|
|
20240909,121600,70949890,13100,13100,13100,13100,0
|
|
20240909,121500,70949890,13100,13100,13100,13100,1
|
|
20240909,121400,70936790,13050,13050,13050,13050,10
|
|
20240909,121300,70806290,13050,13050,13050,13050,0
|
|
20240909,121200,70806290,13050,13050,13050,13050,0
|
|
20240909,121100,70806290,13050,13020,13050,13020,22
|
|
20240909,121000,70519760,13020,12960,13020,12960,661
|
|
20240909,120900,61931220,12960,12960,12960,12960,1
|
|
20240909,120800,61918260,12940,12940,12940,12940,0
|
|
20240909,120700,61918260,12940,12940,12940,12940,0
|
|
20240909,120600,61918260,12940,12940,12940,12940,0
|
|
20240909,120500,61918260,12940,12920,12940,12920,30
|
|
20240909,120400,61530120,12910,12910,12910,12910,0
|
|
20240909,120300,61530120,12910,12910,12910,12910,0
|
|
20240909,120200,61530120,12910,12910,12910,12910,0
|
|
20240909,120100,61530120,12910,12910,12910,12910,0
|
|
20240909,120000,61530120,12910,12910,12910,12910,0
|
|
20240909,115900,61530120,12910,12910,12910,12910,0
|
|
20240909,115800,61530120,12910,12910,12910,12910,0
|
|
20240909,115700,61530120,12910,12910,12910,12910,0
|
|
20240909,115600,61530120,12910,12910,12910,12910,0
|
|
20240909,115500,61530120,12910,12910,12910,12910,0
|
|
20240909,115400,61530120,12910,12910,12910,12910,0
|
|
20240909,115300,61530120,12910,12910,12910,12910,0
|
|
20240909,115200,61530120,12910,12910,12910,12910,0
|
|
20240909,115100,61530120,12910,12910,12910,12910,0
|
|
20240909,115000,61530120,12910,12890,12910,12890,3
|
|
20240909,114900,61491430,12890,12890,12890,12890,3
|
|
20240909,114800,61452760,12900,12900,12900,12900,0
|
|
20240909,114700,61452760,12900,12900,12900,12900,30
|
|
20240909,114600,61065760,12920,12920,12920,12920,0
|
|
20240909,114500,61065760,12920,12920,12920,12920,0
|
|
20240909,114400,61065760,12920,12920,12920,12920,0
|
|
20240909,114300,61065760,12920,12920,12920,12920,36
|
|
20240909,114200,60600640,12920,12920,12920,12920,0
|
|
20240909,114100,60600640,12920,12920,12920,12920,50
|
|
20240909,114000,59954640,12930,12930,12930,12930,0
|
|
20240909,113900,59954640,12930,12920,12930,12920,48
|
|
20240909,113800,59334240,12930,12930,12930,12930,1
|
|
20240909,113700,59321310,12930,12930,12930,12930,1
|
|
20240909,113600,59308380,12930,12930,12930,12930,10
|
|
20240909,113500,59179080,12930,12930,12930,12930,4
|
|
20240909,113400,59127360,12930,12930,12930,12930,0
|
|
20240909,113300,59127360,12930,12930,12930,12930,0
|
|
20240909,113200,59127360,12930,12930,12930,12930,0
|
|
20240909,113100,59127360,12930,12930,12930,12930,0
|
|
20240909,113000,59127360,12930,12930,12930,12930,10
|
|
20240909,112900,58998060,12930,12930,12930,12930,0
|
|
20240909,112800,58998060,12930,12930,12930,12930,2
|
|
20240909,112700,58972200,12930,12930,12930,12930,1
|
|
20240909,112600,58959270,12920,12920,12920,12920,2
|
|
20240909,112500,58933430,12920,12920,12920,12920,0
|
|
20240909,112400,58933430,12920,12920,12920,12920,0
|
|
20240909,112300,58933430,12920,12920,12920,12920,0
|
|
20240909,112200,58933430,12920,12920,12920,12920,0
|
|
20240909,112100,58933430,12920,12920,12920,12920,0
|
|
20240909,112000,58933430,12920,12920,12920,12920,0
|
|
20240909,111900,58933430,12920,12920,12920,12920,58
|
|
20240909,111800,58184070,12920,12920,12920,12920,2
|
|
20240909,111700,58158230,12920,12920,12920,12920,2
|
|
20240909,111600,58132390,12920,12920,12920,12920,0
|
|
20240909,111500,58132390,12920,12920,12920,12920,1
|
|
20240909,111400,58119470,12940,12940,12940,12940,0
|
|
20240909,111300,58119470,12940,12940,12940,12940,0
|
|
20240909,111200,58119470,12940,12940,12940,12940,0
|
|
20240909,111100,58119470,12940,12940,12940,12940,0
|
|
20240909,111000,58119470,12940,12940,12940,12940,1
|
|
20240909,110900,58106530,12940,12940,12940,12940,0
|
|
20240909,110800,58106530,12940,12940,12940,12940,1
|
|
20240909,110700,58093590,12950,12950,12950,12950,0
|
|
20240909,110600,58093590,12950,12900,12950,12900,4
|
|
20240909,110500,58041880,12910,12910,12980,12910,41
|
|
20240909,110400,57511910,12910,12910,12910,12910,0
|
|
20240909,110300,57511910,12910,12910,12910,12910,1
|
|
20240909,110200,57499000,12870,12870,12870,12870,22
|
|
20240909,110100,57215860,12850,12850,12850,12850,48
|
|
20240909,110000,56599060,12850,12850,12850,12850,2
|
|
20240909,105900,56573360,12850,12850,12850,12850,30
|
|
20240909,105800,56187860,12760,12760,12760,12760,0
|
|
20240909,105700,56187860,12760,12760,12760,12760,0
|
|
20240909,105600,56187860,12760,12760,12760,12760,0
|
|
20240909,105500,56187860,12760,12760,12760,12760,0
|
|
20240909,105400,56187860,12760,12760,12760,12760,0
|
|
20240909,105300,56187860,12760,12760,12760,12760,0
|
|
20240909,105200,56187860,12760,12760,12760,12760,0
|
|
20240909,105100,56187860,12760,12760,12760,12760,0
|
|
20240909,105000,56187860,12760,12760,12760,12760,30
|
|
20240909,104900,55805060,12760,12760,12760,12760,0
|
|
20240909,104800,55805060,12760,12760,12760,12760,0
|
|
20240909,104700,55805060,12760,12760,12760,12760,0
|
|
20240909,104600,55805060,12760,12760,12760,12760,0
|
|
20240909,104500,55805060,12760,12760,12760,12760,0
|
|
20240909,104400,55805060,12760,12760,12760,12760,0
|
|
20240909,104300,55805060,12760,12760,12760,12760,50
|
|
20240909,104200,55167060,12760,12760,12760,12760,0
|
|
20240909,104100,55167060,12760,12760,12760,12760,13
|
|
20240909,104000,55001180,12850,12850,12850,12850,0
|
|
20240909,103900,55001180,12850,12850,12850,12850,1
|
|
20240909,103800,54988330,12750,12750,12750,12750,0
|
|
20240909,103700,54988330,12750,12750,12750,12750,0
|
|
20240909,103600,54988330,12750,12750,12750,12750,0
|
|
20240909,103500,54988330,12750,12850,12850,12750,7
|
|
20240909,103400,54898880,12860,12860,12860,12860,2
|
|
20240909,103300,54873160,12750,12820,12820,12750,63
|
|
20240909,103200,54069840,12820,12820,12820,12820,16
|
|
20240909,103100,53864720,12820,12820,12820,12820,0
|
|
20240909,103000,53864720,12820,12820,12820,12820,23
|
|
20240909,102900,53569860,12810,12810,12810,12810,0
|
|
20240909,102800,53569860,12810,12810,12810,12810,0
|
|
20240909,102700,53569860,12810,12810,12810,12810,0
|
|
20240909,102600,53569860,12810,12810,12810,12810,0
|
|
20240909,102500,53569860,12810,12810,12810,12810,0
|
|
20240909,102400,53569860,12810,12810,12810,12810,0
|
|
20240909,102300,53569860,12810,12810,12810,12810,5
|
|
20240909,102200,53505810,12810,12810,12810,12810,0
|
|
20240909,102100,53505810,12810,12810,12810,12810,1
|
|
20240909,102000,53493000,12810,12810,12810,12810,0
|
|
20240909,101900,53493000,12810,12810,12810,12810,0
|
|
20240909,101800,53493000,12810,12810,12810,12810,0
|
|
20240909,101700,53493000,12810,12810,12810,12810,30
|
|
20240909,101600,53108700,12810,12810,12810,12810,0
|
|
20240909,101500,53108700,12810,12810,12810,12810,0
|
|
20240909,101400,53108700,12810,12810,12810,12810,50
|
|
20240909,101300,52468200,12740,12740,12740,12740,10
|
|
20240909,101200,52340800,12720,12720,12720,12720,0
|
|
20240909,101100,52340800,12720,12720,12720,12720,0
|
|
20240909,101000,52340800,12720,12720,12720,12720,0
|
|
20240909,100900,52340800,12720,12720,12720,12720,0
|
|
20240909,100800,52340800,12720,12730,12730,12720,116
|
|
20240909,100700,50865270,12720,12720,12720,12720,0
|
|
20240909,100600,50865270,12720,12720,12720,12720,0
|
|
20240909,100500,50865270,12720,12810,12810,12720,6
|
|
20240909,100400,50788500,12810,12810,12810,12810,1
|
|
20240909,100300,50775690,12800,12800,12800,12800,6
|
|
20240909,100200,50698890,12710,12710,12710,12710,0
|
|
20240909,100100,50698890,12710,12710,12710,12710,99
|
|
20240909,100000,49440600,12720,12710,12720,12710,2
|
|
20240909,095900,49415170,12710,12710,12710,12710,0
|
|
20240909,095800,49415170,12710,12710,12710,12710,0
|
|
20240909,095700,49415170,12710,12710,12710,12710,2
|
|
20240909,095600,49389750,12710,12720,12720,12710,2
|
|
20240909,095500,49364320,12710,12710,12710,12710,0
|
|
20240909,095400,49364320,12710,12710,12710,12710,0
|
|
20240909,095300,49364320,12710,12710,12710,12710,0
|
|
20240909,095200,49364320,12710,12710,12710,12710,0
|
|
20240909,095100,49364320,12710,12710,12710,12710,0
|
|
20240909,095000,49364320,12710,12710,12710,12710,194
|
|
20240909,094900,46898580,12710,12710,12710,12710,0
|
|
20240909,094800,46898580,12710,12710,12710,12710,0
|
|
20240909,094700,46898580,12710,12710,12710,12710,0
|
|
20240909,094600,46898580,12710,12710,12710,12710,2
|
|
20240909,094500,46873160,12790,12790,12790,12790,3
|
|
20240909,094400,46834790,12710,12790,12790,12710,9
|
|
20240909,094300,46720180,12790,12790,12790,12790,1
|
|
20240909,094200,46707390,12800,12800,12800,12800,0
|
|
20240909,094100,46707390,12800,12800,12800,12800,2
|
|
20240909,094000,46681790,12710,12710,12710,12710,1
|
|
20240909,093900,46669080,12710,12710,12710,12710,0
|
|
20240909,093800,46669080,12710,12710,12710,12710,8
|
|
20240909,093700,46567400,12780,12780,12780,12780,0
|
|
20240909,093600,46567400,12780,12780,12780,12780,2
|
|
20240909,093500,46541840,12780,12780,12780,12780,0
|
|
20240909,093400,46541840,12780,12780,12780,12780,10
|
|
20240909,093300,46414040,12810,12810,12810,12810,1
|
|
20240909,093200,46401230,12700,12820,12820,12680,37
|
|
20240909,093100,45929190,12820,12820,12820,12820,2
|
|
20240909,093000,45903550,12820,12820,12820,12820,2
|
|
20240909,092900,45877910,12800,12800,12800,12800,0
|
|
20240909,092800,45877910,12800,12820,12850,12800,4
|
|
20240909,092700,45826630,12820,12800,12820,12800,55
|
|
20240909,092600,45121550,12750,12750,12750,12750,318
|
|
20240909,092500,41067050,12660,12690,12690,12650,58
|
|
20240909,092400,40332600,12750,12750,12750,12750,0
|
|
20240909,092300,40332600,12750,12760,12760,12750,12
|
|
20240909,092200,40179520,12750,12770,12770,12750,13
|
|
20240909,092100,40013730,12800,12800,12800,12800,0
|
|
20240909,092000,40013730,12800,12800,12800,12800,1
|
|
20240909,091900,40000930,12750,12720,12750,12720,62
|
|
20240909,091800,39210890,12650,12650,12650,12650,0
|
|
20240909,091700,39210890,12650,12650,12650,12650,289
|
|
20240909,091600,35555040,12650,12660,12660,12650,83
|
|
20240909,091500,34505030,12660,12750,12750,12660,95
|
|
20240909,091400,33302240,12750,12750,12750,12750,0
|
|
20240909,091300,33302240,12750,12660,12750,12650,36
|
|
20240909,091200,32844750,12790,12660,12840,12660,30
|
|
20240909,091100,32460940,12860,12660,12860,12660,7
|
|
20240909,091000,32371720,12680,12540,12700,12520,345
|
|
20240909,090900,28022910,12700,12700,12700,12700,10
|
|
20240909,090800,27895910,12700,12610,12700,12610,95
|
|
20240909,090700,26694750,12360,12500,12500,12360,230
|
|
20240909,090600,23837720,12700,12700,12700,12700,65
|
|
20240909,090500,23012220,12700,12700,12700,12700,5
|
|
20240909,090400,22948720,12500,12700,12700,12360,733
|
|
20240909,090300,13747280,12700,12980,12990,12700,412
|
|
20240909,090200,8448300,13000,13130,13130,13000,56
|
|
20240909,090100,7716270,13100,13140,13140,13100,261
|
|
20240909,090000,4296780,13140,13140,13140,13140,327
|