762 lines
40 KiB
CSV
762 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,213900,3784713950,15050,15050,15050,15050,6776
|
|
20240905,213800,3784713950,15050,15050,15050,15050,0
|
|
20240905,213700,3784713950,15050,15050,15050,15050,0
|
|
20240905,213600,3784713950,15050,15050,15050,15050,0
|
|
20240905,213500,3784713950,15050,15050,15050,15050,0
|
|
20240905,213400,3784713950,15050,15050,15050,15050,0
|
|
20240905,213300,3784713950,15050,15050,15050,15050,0
|
|
20240905,213200,3784713950,15050,15050,15050,15050,0
|
|
20240905,213100,3784713950,15050,15050,15050,15050,0
|
|
20240905,213000,3784713950,15050,15050,15050,15050,0
|
|
20240905,212900,3784713950,15050,15050,15050,15050,0
|
|
20240905,212800,3784713950,15050,15050,15050,15050,0
|
|
20240905,212700,3784713950,15050,15050,15050,15050,0
|
|
20240905,212600,3784713950,15050,15050,15050,15050,0
|
|
20240905,212500,3784713950,15050,15050,15050,15050,0
|
|
20240905,212400,3784713950,15050,15050,15050,15050,0
|
|
20240905,212300,3784713950,15050,15050,15050,15050,0
|
|
20240905,212200,3784713950,15050,15050,15050,15050,0
|
|
20240905,212100,3784713950,15050,15050,15050,15050,0
|
|
20240905,212000,3784713950,15050,15050,15050,15050,0
|
|
20240905,211900,3784713950,15050,15050,15050,15050,0
|
|
20240905,211800,3784713950,15050,15050,15050,15050,0
|
|
20240905,211700,3784713950,15050,15050,15050,15050,0
|
|
20240905,211600,3784713950,15050,15050,15050,15050,0
|
|
20240905,211500,3784713950,15050,15050,15050,15050,0
|
|
20240905,211400,3784713950,15050,15050,15050,15050,0
|
|
20240905,211300,3784713950,15050,15050,15050,15050,0
|
|
20240905,211200,3784713950,15050,15050,15050,15050,0
|
|
20240905,211100,3784713950,15050,15050,15050,15050,0
|
|
20240905,211000,3784713950,15050,15050,15050,15050,0
|
|
20240905,210900,3784713950,15050,15050,15050,15050,6776
|
|
20240905,210800,3784713950,15050,15050,15050,15050,0
|
|
20240905,210700,3784713950,15050,15050,15050,15050,0
|
|
20240905,210600,3784713950,15050,15050,15050,15050,0
|
|
20240905,210500,3784713950,15050,15050,15050,15050,0
|
|
20240905,210400,3784713950,15050,15050,15050,15050,0
|
|
20240905,210300,3784713950,15050,15050,15050,15050,0
|
|
20240905,210200,3784713950,15050,15050,15050,15050,0
|
|
20240905,210100,3784713950,15050,15050,15050,15050,0
|
|
20240905,210000,3784713950,15050,15050,15050,15050,0
|
|
20240905,205900,3784713950,15050,15050,15050,15050,0
|
|
20240905,205800,3784713950,15050,15050,15050,15050,0
|
|
20240905,205700,3784713950,15050,15050,15050,15050,0
|
|
20240905,205600,3784713950,15050,15050,15050,15050,0
|
|
20240905,205500,3784713950,15050,15050,15050,15050,0
|
|
20240905,205400,3784713950,15050,15050,15050,15050,0
|
|
20240905,205300,3784713950,15050,15050,15050,15050,0
|
|
20240905,205200,3784713950,15050,15050,15050,15050,0
|
|
20240905,205100,3784713950,15050,15050,15050,15050,0
|
|
20240905,205000,3784713950,15050,15050,15050,15050,0
|
|
20240905,204900,3784713950,15050,15050,15050,15050,0
|
|
20240905,204800,3784713950,15050,15050,15050,15050,0
|
|
20240905,204700,3784713950,15050,15050,15050,15050,0
|
|
20240905,204600,3784713950,15050,15050,15050,15050,0
|
|
20240905,204500,3784713950,15050,15050,15050,15050,0
|
|
20240905,204400,3784713950,15050,15050,15050,15050,0
|
|
20240905,204300,3784713950,15050,15050,15050,15050,0
|
|
20240905,204200,3784713950,15050,15050,15050,15050,0
|
|
20240905,204100,3784713950,15050,15050,15050,15050,0
|
|
20240905,204000,3784713950,15050,15050,15050,15050,0
|
|
20240905,203900,3784713950,15050,15050,15050,15050,6776
|
|
20240905,203800,3784713950,15050,15050,15050,15050,0
|
|
20240905,203700,3784713950,15050,15050,15050,15050,0
|
|
20240905,203600,3784713950,15050,15050,15050,15050,0
|
|
20240905,203500,3784713950,15050,15050,15050,15050,0
|
|
20240905,203400,3784713950,15050,15050,15050,15050,0
|
|
20240905,203300,3784713950,15050,15050,15050,15050,0
|
|
20240905,203200,3784713950,15050,15050,15050,15050,0
|
|
20240905,203100,3784713950,15050,15050,15050,15050,0
|
|
20240905,203000,3784713950,15050,15050,15050,15050,0
|
|
20240905,202900,3784713950,15050,15050,15050,15050,0
|
|
20240905,202800,3784713950,15050,15050,15050,15050,0
|
|
20240905,202700,3784713950,15050,15050,15050,15050,0
|
|
20240905,202600,3784713950,15050,15050,15050,15050,0
|
|
20240905,202500,3784713950,15050,15050,15050,15050,0
|
|
20240905,202400,3784713950,15050,15050,15050,15050,0
|
|
20240905,202300,3784713950,15050,15050,15050,15050,0
|
|
20240905,202200,3784713950,15050,15050,15050,15050,0
|
|
20240905,202100,3784713950,15050,15050,15050,15050,0
|
|
20240905,202000,3784713950,15050,15050,15050,15050,0
|
|
20240905,201900,3784713950,15050,15050,15050,15050,0
|
|
20240905,201800,3784713950,15050,15050,15050,15050,0
|
|
20240905,201700,3784713950,15050,15050,15050,15050,0
|
|
20240905,201600,3784713950,15050,15050,15050,15050,0
|
|
20240905,201500,3784713950,15050,15050,15050,15050,0
|
|
20240905,201400,3784713950,15050,15050,15050,15050,0
|
|
20240905,201300,3784713950,15050,15050,15050,15050,0
|
|
20240905,201200,3784713950,15050,15050,15050,15050,0
|
|
20240905,201100,3784713950,15050,15050,15050,15050,0
|
|
20240905,201000,3784713950,15050,15050,15050,15050,0
|
|
20240905,200900,3784713950,15050,15050,15050,15050,6776
|
|
20240905,200800,3784713950,15050,15050,15050,15050,0
|
|
20240905,200700,3784713950,15050,15050,15050,15050,0
|
|
20240905,200600,3784713950,15050,15050,15050,15050,0
|
|
20240905,200500,3784713950,15050,15050,15050,15050,0
|
|
20240905,200400,3784713950,15050,15050,15050,15050,0
|
|
20240905,200300,3784713950,15050,15050,15050,15050,0
|
|
20240905,200200,3784713950,15050,15050,15050,15050,0
|
|
20240905,200100,3784713950,15050,15050,15050,15050,0
|
|
20240905,200000,3784713950,15050,15050,15050,15050,0
|
|
20240905,195900,3784713950,15050,15050,15050,15050,0
|
|
20240905,195800,3784713950,15050,15050,15050,15050,0
|
|
20240905,195700,3784713950,15050,15050,15050,15050,0
|
|
20240905,195600,3784713950,15050,15050,15050,15050,0
|
|
20240905,195500,3784713950,15050,15050,15050,15050,0
|
|
20240905,195400,3784713950,15050,15050,15050,15050,0
|
|
20240905,195300,3784713950,15050,15050,15050,15050,0
|
|
20240905,195200,3784713950,15050,15050,15050,15050,0
|
|
20240905,195100,3784713950,15050,15050,15050,15050,0
|
|
20240905,195000,3784713950,15050,15050,15050,15050,0
|
|
20240905,194900,3784713950,15050,15050,15050,15050,0
|
|
20240905,194800,3784713950,15050,15050,15050,15050,0
|
|
20240905,194700,3784713950,15050,15050,15050,15050,0
|
|
20240905,194600,3784713950,15050,15050,15050,15050,0
|
|
20240905,194500,3784713950,15050,15050,15050,15050,0
|
|
20240905,194400,3784713950,15050,15050,15050,15050,0
|
|
20240905,194300,3784713950,15050,15050,15050,15050,0
|
|
20240905,194200,3784713950,15050,15050,15050,15050,0
|
|
20240905,194100,3784713950,15050,15050,15050,15050,0
|
|
20240905,194000,3784713950,15050,15050,15050,15050,0
|
|
20240905,193900,3784713950,15050,15050,15050,15050,6776
|
|
20240905,193800,3784713950,15050,15050,15050,15050,0
|
|
20240905,193700,3784713950,15050,15050,15050,15050,0
|
|
20240905,193600,3784713950,15050,15050,15050,15050,0
|
|
20240905,193500,3784713950,15050,15050,15050,15050,0
|
|
20240905,193400,3784713950,15050,15050,15050,15050,0
|
|
20240905,193300,3784713950,15050,15050,15050,15050,0
|
|
20240905,193200,3784713950,15050,15050,15050,15050,0
|
|
20240905,193100,3784713950,15050,15050,15050,15050,0
|
|
20240905,193000,3784713950,15050,15050,15050,15050,0
|
|
20240905,192900,3784713950,15050,15050,15050,15050,0
|
|
20240905,192800,3784713950,15050,15050,15050,15050,0
|
|
20240905,192700,3784713950,15050,15050,15050,15050,0
|
|
20240905,192600,3784713950,15050,15050,15050,15050,0
|
|
20240905,192500,3784713950,15050,15050,15050,15050,0
|
|
20240905,192400,3784713950,15050,15050,15050,15050,0
|
|
20240905,192300,3784713950,15050,15050,15050,15050,0
|
|
20240905,192200,3784713950,15050,15050,15050,15050,0
|
|
20240905,192100,3784713950,15050,15050,15050,15050,0
|
|
20240905,192000,3784713950,15050,15050,15050,15050,0
|
|
20240905,191900,3784713950,15050,15050,15050,15050,0
|
|
20240905,191800,3784713950,15050,15050,15050,15050,0
|
|
20240905,191700,3784713950,15050,15050,15050,15050,0
|
|
20240905,191600,3784713950,15050,15050,15050,15050,0
|
|
20240905,191500,3784713950,15050,15050,15050,15050,0
|
|
20240905,191400,3784713950,15050,15050,15050,15050,0
|
|
20240905,191300,3784713950,15050,15050,15050,15050,0
|
|
20240905,191200,3784713950,15050,15050,15050,15050,0
|
|
20240905,191100,3784713950,15050,15050,15050,15050,0
|
|
20240905,191000,3784713950,15050,15050,15050,15050,0
|
|
20240905,190900,3784713950,15050,15050,15050,15050,6776
|
|
20240905,190800,3784713950,15050,15050,15050,15050,0
|
|
20240905,190700,3784713950,15050,15050,15050,15050,0
|
|
20240905,190600,3784713950,15050,15050,15050,15050,0
|
|
20240905,190500,3784713950,15050,15050,15050,15050,0
|
|
20240905,190400,3784713950,15050,15050,15050,15050,0
|
|
20240905,190300,3784713950,15050,15050,15050,15050,0
|
|
20240905,190200,3784713950,15050,15050,15050,15050,0
|
|
20240905,190100,3784713950,15050,15050,15050,15050,0
|
|
20240905,190000,3784713950,15050,15050,15050,15050,0
|
|
20240905,185900,3784713950,15050,15050,15050,15050,0
|
|
20240905,185800,3784713950,15050,15050,15050,15050,0
|
|
20240905,185700,3784713950,15050,15050,15050,15050,0
|
|
20240905,185600,3784713950,15050,15050,15050,15050,0
|
|
20240905,185500,3784713950,15050,15050,15050,15050,0
|
|
20240905,185400,3784713950,15050,15050,15050,15050,0
|
|
20240905,185300,3784713950,15050,15050,15050,15050,0
|
|
20240905,185200,3784713950,15050,15050,15050,15050,0
|
|
20240905,185100,3784713950,15050,15050,15050,15050,0
|
|
20240905,185000,3784713950,15050,15050,15050,15050,0
|
|
20240905,184900,3784713950,15050,15050,15050,15050,0
|
|
20240905,184800,3784713950,15050,15050,15050,15050,0
|
|
20240905,184700,3784713950,15050,15050,15050,15050,0
|
|
20240905,184600,3784713950,15050,15050,15050,15050,0
|
|
20240905,184500,3784713950,15050,15050,15050,15050,0
|
|
20240905,184400,3784713950,15050,15050,15050,15050,0
|
|
20240905,184300,3784713950,15050,15050,15050,15050,0
|
|
20240905,184200,3784713950,15050,15050,15050,15050,0
|
|
20240905,184100,3784713950,15050,15050,15050,15050,0
|
|
20240905,184000,3784713950,15050,15050,15050,15050,0
|
|
20240905,183900,3784713950,15050,15050,15050,15050,6776
|
|
20240905,183800,3784713950,15050,15050,15050,15050,0
|
|
20240905,183700,3784713950,15050,15050,15050,15050,0
|
|
20240905,183600,3784713950,15050,15050,15050,15050,0
|
|
20240905,183500,3784713950,15050,15050,15050,15050,0
|
|
20240905,183400,3784713950,15050,15050,15050,15050,0
|
|
20240905,183300,3784713950,15050,15050,15050,15050,0
|
|
20240905,183200,3784713950,15050,15050,15050,15050,0
|
|
20240905,183100,3784713950,15050,15050,15050,15050,0
|
|
20240905,183000,3784713950,15050,15050,15050,15050,0
|
|
20240905,182900,3784713950,15050,15050,15050,15050,0
|
|
20240905,182800,3784713950,15050,15050,15050,15050,0
|
|
20240905,182700,3784713950,15050,15050,15050,15050,0
|
|
20240905,182600,3784713950,15050,15050,15050,15050,0
|
|
20240905,182500,3784713950,15050,15050,15050,15050,0
|
|
20240905,182400,3784713950,15050,15050,15050,15050,0
|
|
20240905,182300,3784713950,15050,15050,15050,15050,0
|
|
20240905,182200,3784713950,15050,15050,15050,15050,0
|
|
20240905,182100,3784713950,15050,15050,15050,15050,0
|
|
20240905,182000,3784713950,15050,15050,15050,15050,0
|
|
20240905,181900,3784713950,15050,15050,15050,15050,0
|
|
20240905,181800,3784713950,15050,15050,15050,15050,0
|
|
20240905,181700,3784713950,15050,15050,15050,15050,0
|
|
20240905,181600,3784713950,15050,15050,15050,15050,0
|
|
20240905,181500,3784713950,15050,15050,15050,15050,0
|
|
20240905,181400,3784713950,15050,15050,15050,15050,0
|
|
20240905,181300,3784713950,15050,15050,15050,15050,0
|
|
20240905,181200,3784713950,15050,15050,15050,15050,0
|
|
20240905,181100,3784713950,15050,15050,15050,15050,0
|
|
20240905,181000,3784713950,15050,15050,15050,15050,0
|
|
20240905,180900,3784713950,15050,15050,15050,15050,6776
|
|
20240905,180800,3784713950,15050,15050,15050,15050,0
|
|
20240905,180700,3784713950,15050,15050,15050,15050,0
|
|
20240905,180600,3784713950,15050,15050,15050,15050,0
|
|
20240905,180500,3784713950,15050,15050,15050,15050,0
|
|
20240905,180400,3784713950,15050,15050,15050,15050,0
|
|
20240905,180300,3784713950,15050,15050,15050,15050,0
|
|
20240905,180200,3784713950,15050,15050,15050,15050,0
|
|
20240905,180100,3784713950,15050,15050,15050,15050,0
|
|
20240905,180000,3784713950,15050,15050,15050,15050,0
|
|
20240905,175900,3784713950,15050,15050,15050,15050,0
|
|
20240905,175800,3784713950,15050,15050,15050,15050,0
|
|
20240905,175700,3784713950,15050,15050,15050,15050,0
|
|
20240905,175600,3784713950,15050,15050,15050,15050,0
|
|
20240905,175500,3784713950,15050,15050,15050,15050,0
|
|
20240905,175400,3784713950,15050,15050,15050,15050,0
|
|
20240905,175300,3784713950,15050,15050,15050,15050,0
|
|
20240905,175200,3784713950,15050,15050,15050,15050,0
|
|
20240905,175100,3784713950,15050,15050,15050,15050,0
|
|
20240905,175000,3784713950,15050,15050,15050,15050,0
|
|
20240905,174900,3784713950,15050,15050,15050,15050,0
|
|
20240905,174800,3784713950,15050,15050,15050,15050,0
|
|
20240905,174700,3784713950,15050,15050,15050,15050,0
|
|
20240905,174600,3784713950,15050,15050,15050,15050,0
|
|
20240905,174500,3784713950,15050,15050,15050,15050,0
|
|
20240905,174400,3784713950,15050,15050,15050,15050,0
|
|
20240905,174300,3784713950,15050,15050,15050,15050,0
|
|
20240905,174200,3784713950,15050,15050,15050,15050,0
|
|
20240905,174100,3784713950,15050,15050,15050,15050,0
|
|
20240905,174000,3784713950,15050,15050,15050,15050,0
|
|
20240905,173900,3784713950,15050,15050,15050,15050,6776
|
|
20240905,173800,3784713950,15050,15050,15050,15050,0
|
|
20240905,173700,3784713950,15050,15050,15050,15050,0
|
|
20240905,173600,3784713950,15050,15050,15050,15050,0
|
|
20240905,173500,3784713950,15050,15050,15050,15050,0
|
|
20240905,173400,3784713950,15050,15050,15050,15050,0
|
|
20240905,173300,3784713950,15050,15050,15050,15050,0
|
|
20240905,173200,3784713950,15050,15050,15050,15050,0
|
|
20240905,173100,3784713950,15050,15050,15050,15050,0
|
|
20240905,173000,3784713950,15050,15050,15050,15050,0
|
|
20240905,172900,3784713950,15050,15050,15050,15050,0
|
|
20240905,172800,3784713950,15050,15050,15050,15050,0
|
|
20240905,172700,3784713950,15050,15050,15050,15050,0
|
|
20240905,172600,3784713950,15050,15050,15050,15050,0
|
|
20240905,172500,3784713950,15050,15050,15050,15050,0
|
|
20240905,172400,3784713950,15050,15050,15050,15050,0
|
|
20240905,172300,3784713950,15050,15050,15050,15050,0
|
|
20240905,172200,3784713950,15050,15050,15050,15050,0
|
|
20240905,172100,3784713950,15050,15050,15050,15050,0
|
|
20240905,172000,3784713950,15050,15050,15050,15050,0
|
|
20240905,171900,3784713950,15050,15050,15050,15050,0
|
|
20240905,171800,3784713950,15050,15050,15050,15050,0
|
|
20240905,171700,3784713950,15050,15050,15050,15050,0
|
|
20240905,171600,3784713950,15050,15050,15050,15050,0
|
|
20240905,171500,3784713950,15050,15050,15050,15050,0
|
|
20240905,171400,3784713950,15050,15050,15050,15050,0
|
|
20240905,171300,3784713950,15050,15050,15050,15050,0
|
|
20240905,171200,3784713950,15050,15050,15050,15050,0
|
|
20240905,171100,3784713950,15050,15050,15050,15050,0
|
|
20240905,171000,3784713950,15050,15050,15050,15050,0
|
|
20240905,170900,3784713950,15050,15050,15050,15050,6776
|
|
20240905,170800,3784713950,15050,15050,15050,15050,0
|
|
20240905,170700,3784713950,15050,15050,15050,15050,0
|
|
20240905,170600,3784713950,15050,15050,15050,15050,0
|
|
20240905,170500,3784713950,15050,15050,15050,15050,0
|
|
20240905,170400,3784713950,15050,15050,15050,15050,0
|
|
20240905,170300,3784713950,15050,15050,15050,15050,0
|
|
20240905,170200,3784713950,15050,15050,15050,15050,0
|
|
20240905,170100,3784713950,15050,15050,15050,15050,0
|
|
20240905,170000,3784713950,15050,15050,15050,15050,0
|
|
20240905,165900,3784713950,15050,15050,15050,15050,0
|
|
20240905,165800,3784713950,15050,15050,15050,15050,0
|
|
20240905,165700,3784713950,15050,15050,15050,15050,0
|
|
20240905,165600,3784713950,15050,15050,15050,15050,0
|
|
20240905,165500,3784713950,15050,15050,15050,15050,0
|
|
20240905,165400,3784713950,15050,15050,15050,15050,0
|
|
20240905,165300,3784713950,15050,15050,15050,15050,0
|
|
20240905,165200,3784713950,15050,15050,15050,15050,0
|
|
20240905,165100,3784713950,15050,15050,15050,15050,0
|
|
20240905,165000,3784713950,15050,15050,15050,15050,0
|
|
20240905,164900,3784713950,15050,15050,15050,15050,0
|
|
20240905,164800,3784713950,15050,15050,15050,15050,0
|
|
20240905,164700,3784713950,15050,15050,15050,15050,0
|
|
20240905,164600,3784713950,15050,15050,15050,15050,0
|
|
20240905,164500,3784713950,15050,15050,15050,15050,0
|
|
20240905,164400,3784713950,15050,15050,15050,15050,0
|
|
20240905,164300,3784713950,15050,15050,15050,15050,0
|
|
20240905,164200,3784713950,15050,15050,15050,15050,0
|
|
20240905,164100,3784713950,15050,15050,15050,15050,0
|
|
20240905,164000,3784713950,15050,15050,15050,15050,0
|
|
20240905,163900,3784713950,15050,15050,15050,15050,6776
|
|
20240905,163800,3784713950,15050,15050,15050,15050,0
|
|
20240905,163700,3784713950,15050,15050,15050,15050,0
|
|
20240905,163600,3784713950,15050,15050,15050,15050,0
|
|
20240905,163500,3784713950,15050,15050,15050,15050,0
|
|
20240905,163400,3784713950,15050,15050,15050,15050,0
|
|
20240905,163300,3784713950,15050,15050,15050,15050,0
|
|
20240905,163200,3784713950,15050,15050,15050,15050,0
|
|
20240905,163100,3784713950,15050,15050,15050,15050,0
|
|
20240905,163000,3784713950,15050,15050,15050,15050,0
|
|
20240905,162900,3784713950,15050,15050,15050,15050,0
|
|
20240905,162800,3784713950,15050,15050,15050,15050,0
|
|
20240905,162700,3784713950,15050,15050,15050,15050,0
|
|
20240905,162600,3784713950,15050,15050,15050,15050,0
|
|
20240905,162500,3784713950,15050,15050,15050,15050,0
|
|
20240905,162400,3784713950,15050,15050,15050,15050,0
|
|
20240905,162300,3784713950,15050,15050,15050,15050,0
|
|
20240905,162200,3784713950,15050,15050,15050,15050,0
|
|
20240905,162100,3784713950,15050,15050,15050,15050,0
|
|
20240905,162000,3784713950,15050,15050,15050,15050,0
|
|
20240905,161900,3784713950,15050,15050,15050,15050,0
|
|
20240905,161800,3784713950,15050,15050,15050,15050,0
|
|
20240905,161700,3784713950,15050,15050,15050,15050,0
|
|
20240905,161600,3784713950,15050,15050,15050,15050,0
|
|
20240905,161500,3784713950,15050,15050,15050,15050,0
|
|
20240905,161400,3784713950,15050,15050,15050,15050,0
|
|
20240905,161300,3784713950,15050,15050,15050,15050,0
|
|
20240905,161200,3784713950,15050,15050,15050,15050,0
|
|
20240905,161100,3784713950,15050,15050,15050,15050,0
|
|
20240905,161000,3784713950,15050,15050,15050,15050,0
|
|
20240905,160900,3784713950,15050,15050,15050,15050,6776
|
|
20240905,160800,3784713950,15050,15050,15050,15050,0
|
|
20240905,160700,3784713950,15050,15050,15050,15050,0
|
|
20240905,160600,3784713950,15050,15050,15050,15050,0
|
|
20240905,160500,3784713950,15050,15050,15050,15050,0
|
|
20240905,160400,3784713950,15050,15050,15050,15050,0
|
|
20240905,160300,3784713950,15050,15050,15050,15050,0
|
|
20240905,160200,3784713950,15050,15050,15050,15050,0
|
|
20240905,160100,3784713950,15050,15050,15050,15050,0
|
|
20240905,160000,3784713950,15050,15050,15050,15050,0
|
|
20240905,155900,3784713950,15050,15050,15050,15050,0
|
|
20240905,155800,3784713950,15050,15050,15050,15050,0
|
|
20240905,155700,3784713950,15050,15050,15050,15050,0
|
|
20240905,155600,3784713950,15050,15050,15050,15050,0
|
|
20240905,155500,3784713950,15050,15050,15050,15050,0
|
|
20240905,155400,3784713950,15050,15050,15050,15050,0
|
|
20240905,155300,3784713950,15050,15050,15050,15050,0
|
|
20240905,155200,3784713950,15050,15050,15050,15050,0
|
|
20240905,155100,3784713950,15050,15050,15050,15050,0
|
|
20240905,155000,3784713950,15050,15050,15050,15050,0
|
|
20240905,154900,3784713950,15050,15050,15050,15050,0
|
|
20240905,154800,3784713950,15050,15050,15050,15050,0
|
|
20240905,154700,3784713950,15050,15050,15050,15050,0
|
|
20240905,154600,3784713950,15050,15050,15050,15050,0
|
|
20240905,154500,3784713950,15050,15050,15050,15050,0
|
|
20240905,154400,3784713950,15050,15050,15050,15050,0
|
|
20240905,154300,3784713950,15050,15050,15050,15050,0
|
|
20240905,154200,3784713950,15050,15050,15050,15050,0
|
|
20240905,154100,3784713950,15050,15050,15050,15050,0
|
|
20240905,154000,3784713950,15050,15050,15050,15050,0
|
|
20240905,153900,3784713950,15050,15050,15050,15050,6776
|
|
20240905,153800,3784713950,15050,15050,15050,15050,0
|
|
20240905,153700,3784713950,15050,15050,15050,15050,0
|
|
20240905,153600,3784713950,15050,15050,15050,15050,0
|
|
20240905,153500,3784713950,15050,15050,15050,15050,0
|
|
20240905,153400,3784713950,15050,15050,15050,15050,0
|
|
20240905,153300,3784713950,15050,15050,15050,15050,0
|
|
20240905,153200,3784713950,15050,15050,15050,15050,0
|
|
20240905,153100,3784713950,15050,15050,15050,15050,0
|
|
20240905,153000,3784713950,15050,15050,15050,15050,6776
|
|
20240905,152900,3682735150,15070,15070,15070,15070,0
|
|
20240905,152800,3682735150,15070,15070,15070,15070,0
|
|
20240905,152700,3682735150,15070,15070,15070,15070,0
|
|
20240905,152600,3682735150,15070,15070,15070,15070,0
|
|
20240905,152500,3682735150,15070,15070,15070,15070,0
|
|
20240905,152400,3682735150,15070,15070,15070,15070,0
|
|
20240905,152300,3682735150,15070,15070,15070,15070,0
|
|
20240905,152200,3682735150,15070,15070,15070,15070,0
|
|
20240905,152100,3682735150,15070,15070,15070,15070,0
|
|
20240905,152000,3682735150,15070,15070,15070,15070,0
|
|
20240905,151900,3682735150,15070,15090,15090,15070,1147
|
|
20240905,151800,3665437450,15080,15090,15120,15080,933
|
|
20240905,151700,3651356020,15100,15120,15130,15100,1582
|
|
20240905,151600,3627460500,15100,15120,15120,15100,870
|
|
20240905,151500,3614315590,15150,15110,15150,15110,1400
|
|
20240905,151400,3593152790,15110,15150,15150,15110,1985
|
|
20240905,151300,3563115660,15140,15160,15160,15140,1466
|
|
20240905,151200,3540903010,15160,15150,15170,15150,467
|
|
20240905,151100,3533822420,15150,15160,15160,15150,159
|
|
20240905,151000,3531412870,15160,15160,15160,15160,286
|
|
20240905,150900,3527077110,15160,15160,15170,15160,594
|
|
20240905,150800,3518072050,15170,15160,15170,15150,366
|
|
20240905,150700,3512521480,15160,15160,15160,15160,227
|
|
20240905,150600,3509080160,15160,15170,15170,15160,144
|
|
20240905,150500,3506896840,15170,15170,15200,15160,584
|
|
20240905,150400,3498038450,15170,15200,15200,15170,862
|
|
20240905,150300,3484946840,15190,15190,15200,15190,590
|
|
20240905,150200,3475983850,15200,15200,15200,15200,69
|
|
20240905,150100,3474935050,15200,15170,15200,15160,473
|
|
20240905,150000,3467754530,15170,15170,15170,15170,25
|
|
20240905,145900,3467375280,15170,15170,15170,15170,42
|
|
20240905,145800,3466738140,15190,15160,15190,15160,1041
|
|
20240905,145700,3450931220,15160,15180,15180,15160,116
|
|
20240905,145600,3449172520,15180,15160,15180,15160,207
|
|
20240905,145500,3446034300,15170,15190,15190,15170,273
|
|
20240905,145400,3441892790,15190,15160,15190,15160,386
|
|
20240905,145300,3436033420,15160,15160,15160,15160,2
|
|
20240905,145200,3436003100,15160,15190,15190,15160,477
|
|
20240905,145100,3428771740,15190,15190,15190,15160,1706
|
|
20240905,145000,3402893810,15160,15160,15160,15150,221
|
|
20240905,144900,3399544450,15160,15160,15160,15160,21
|
|
20240905,144800,3399226090,15160,15160,15160,15150,312
|
|
20240905,144700,3394497480,15160,15160,15160,15160,764
|
|
20240905,144600,3382915240,15150,15160,15160,15150,150
|
|
20240905,144500,3380641560,15160,15190,15190,15150,537
|
|
20240905,144400,3372485740,15190,15190,15190,15190,298
|
|
20240905,144300,3367959120,15190,15190,15190,15190,7
|
|
20240905,144200,3367852790,15150,15180,15180,15150,220
|
|
20240905,144100,3364517600,15180,15180,15180,15180,0
|
|
20240905,144000,3364517600,15180,15130,15180,15130,524
|
|
20240905,143900,3356574630,15130,15180,15180,15130,1817
|
|
20240905,143800,3329066750,15180,15180,15180,15180,184
|
|
20240905,143700,3326273630,15180,15180,15180,15180,223
|
|
20240905,143600,3322888490,15190,15190,15190,15190,12
|
|
20240905,143500,3322706210,15200,15210,15210,15200,2
|
|
20240905,143400,3322675800,15210,15130,15210,15130,2
|
|
20240905,143300,3322645460,15220,15220,15220,15220,297
|
|
20240905,143200,3318125120,15230,15120,15230,15110,366
|
|
20240905,143100,3312594730,15120,15200,15200,15120,1399
|
|
20240905,143000,3291376140,15250,15150,15250,15150,1226
|
|
20240905,142900,3272720010,15150,15190,15190,15150,330
|
|
20240905,142800,3267719630,15190,15190,15190,15190,9
|
|
20240905,142700,3267582920,15190,15190,15190,15190,24
|
|
20240905,142600,3267218360,15190,15190,15190,15190,298
|
|
20240905,142500,3262691740,15140,15140,15140,15140,11
|
|
20240905,142400,3262525200,15140,15190,15190,15140,48
|
|
20240905,142300,3261797730,15190,15190,15190,15190,1
|
|
20240905,142200,3261782540,15180,15160,15180,15140,1421
|
|
20240905,142100,3240234580,15180,15180,15180,15160,41
|
|
20240905,142000,3239612960,15180,15180,15190,15180,236
|
|
20240905,141900,3236028440,15180,15180,15190,15180,156
|
|
20240905,141800,3233660230,15190,15200,15200,15180,665
|
|
20240905,141700,3223557870,15200,15190,15200,15190,63
|
|
20240905,141600,3222600640,15190,15190,15190,15190,2
|
|
20240905,141500,3222570260,15200,15190,15200,15190,998
|
|
20240905,141400,3207407660,15180,15150,15180,15120,2168
|
|
20240905,141300,3174571850,15120,15150,15150,15120,197
|
|
20240905,141200,3171589040,15150,15150,15150,15150,261
|
|
20240905,141100,3167634890,15150,15100,15150,15100,615
|
|
20240905,141000,3158343290,15100,15100,15100,15100,469
|
|
20240905,140900,3151261390,15100,15150,15150,15100,131
|
|
20240905,140800,3149280210,15150,15150,15150,15150,789
|
|
20240905,140700,3137326860,15110,15150,15150,15100,651
|
|
20240905,140600,3127490060,15150,15160,15160,15120,25
|
|
20240905,140500,3127111230,15160,15110,15160,15100,348
|
|
20240905,140400,3121840530,15110,15110,15110,15100,164
|
|
20240905,140300,3119363360,15110,15160,15160,15110,560
|
|
20240905,140200,3110892680,15160,15150,15160,15150,115
|
|
20240905,140100,3109150280,15160,15150,15160,15130,1188
|
|
20240905,140000,3091161270,15160,15150,15160,15150,291
|
|
20240905,135900,3086752590,15150,15160,15160,15150,36
|
|
20240905,135800,3086207180,15160,15150,15160,15150,99
|
|
20240905,135700,3084706560,15150,15150,15150,15150,83
|
|
20240905,135600,3083449110,15150,15170,15170,15150,267
|
|
20240905,135500,3079398920,15170,15170,15180,15170,204
|
|
20240905,135400,3076304040,15180,15170,15180,15170,286
|
|
20240905,135300,3071964550,15170,15150,15170,15150,12
|
|
20240905,135200,3071782690,15140,15170,15170,15140,165
|
|
20240905,135100,3069279670,15170,15110,15170,15110,660
|
|
20240905,135000,3059296310,15090,15080,15090,15070,383
|
|
20240905,134900,3053523230,15090,15090,15110,15080,366
|
|
20240905,134800,3048001820,15100,15120,15120,15100,432
|
|
20240905,134700,3041476440,15110,15120,15120,15110,301
|
|
20240905,134600,3036925340,15100,15100,15120,15100,311
|
|
20240905,134500,3032227040,15100,15120,15120,15100,8152
|
|
20240905,134400,2908999750,15130,15160,15160,15130,926
|
|
20240905,134300,2894975240,15150,15160,15160,15140,263
|
|
20240905,134200,2890991190,15170,15160,15170,15160,263
|
|
20240905,134100,2887004100,15170,15170,15170,15170,39
|
|
20240905,134000,2886412470,15170,15140,15170,15140,454
|
|
20240905,133900,2879529540,15160,15140,15160,15140,105
|
|
20240905,133800,2877939740,15140,15170,15170,15140,324
|
|
20240905,133700,2873034180,15140,15150,15150,15140,231
|
|
20240905,133600,2869536740,15180,15190,15190,15180,308
|
|
20240905,133500,2864861200,15190,15190,15190,15190,1
|
|
20240905,133400,2864846010,15190,15150,15190,15140,131
|
|
20240905,133300,2862862550,15200,15140,15200,15140,797
|
|
20240905,133200,2850778150,15140,15140,15140,15140,590
|
|
20240905,133100,2841845550,15150,15200,15200,15150,291
|
|
20240905,133000,2837425400,15240,15240,15240,15120,765
|
|
20240905,132900,2825791980,15250,15250,15250,15230,319
|
|
20240905,132800,2820927490,15250,15240,15250,15240,15
|
|
20240905,132700,2820698840,15240,15230,15250,15230,268
|
|
20240905,132600,2816616750,15230,15230,15230,15230,42
|
|
20240905,132500,2815977090,15230,15240,15240,15230,14
|
|
20240905,132400,2815763830,15240,15230,15240,15220,16
|
|
20240905,132300,2815520110,15230,15240,15240,15230,102
|
|
20240905,132200,2813966450,15230,15220,15230,15220,461
|
|
20240905,132100,2806945870,15220,15230,15230,15220,38
|
|
20240905,132000,2806367490,15230,15230,15230,15230,46
|
|
20240905,131900,2805666910,15230,15220,15230,15220,414
|
|
20240905,131800,2799364080,15220,15200,15220,15200,81
|
|
20240905,131700,2798132780,15200,15200,15200,15200,90
|
|
20240905,131600,2796764780,15200,15170,15200,15170,901
|
|
20240905,131500,2783083210,15170,15140,15170,15100,1696
|
|
20240905,131400,2757445770,15100,15100,15110,15100,349
|
|
20240905,131300,2752175000,15100,15100,15110,15100,941
|
|
20240905,131200,2737964600,15110,15150,15150,15110,695
|
|
20240905,131100,2727449670,15140,15160,15160,15140,231
|
|
20240905,131000,2723949600,15160,15160,15160,15160,191
|
|
20240905,130900,2721054040,15160,15160,15160,15160,150
|
|
20240905,130800,2718780040,15160,15160,15160,15150,111
|
|
20240905,130700,2717097380,15160,15160,15160,15160,232
|
|
20240905,130600,2713580260,15170,15140,15170,15140,155
|
|
20240905,130500,2711231820,15140,15140,15150,15140,19
|
|
20240905,130400,2710944150,15150,15150,15150,15150,3
|
|
20240905,130300,2710898700,15150,15150,15150,15140,160
|
|
20240905,130200,2708475000,15110,15150,15150,15110,436
|
|
20240905,130100,2701881650,15170,15120,15170,15120,810
|
|
20240905,130000,2689619300,15120,15190,15190,15120,2
|
|
20240905,125900,2689588990,15120,15130,15130,15110,236
|
|
20240905,125800,2686022160,15110,15200,15200,15110,1135
|
|
20240905,125700,2668822690,15200,15200,15200,15200,0
|
|
20240905,125600,2668822690,15200,15190,15200,15190,46
|
|
20240905,125500,2668123500,15200,15200,15200,15200,9
|
|
20240905,125400,2667986700,15200,15200,15200,15200,293
|
|
20240905,125300,2663533100,15200,15200,15200,15200,46
|
|
20240905,125200,2662833900,15200,15180,15200,15180,513
|
|
20240905,125100,2655039500,15170,15150,15200,15150,285
|
|
20240905,125000,2650717840,15150,15100,15150,15100,59
|
|
20240905,124900,2649826400,15100,15090,15120,15070,1571
|
|
20240905,124800,2626085700,15100,15140,15140,15100,2048
|
|
20240905,124700,2595131740,15130,15140,15150,15130,425
|
|
20240905,124600,2588694670,15150,15150,15150,15140,89
|
|
20240905,124500,2587346630,15150,15150,15170,15150,164
|
|
20240905,124400,2584860430,15150,15160,15180,15140,1173
|
|
20240905,124300,2567089440,15180,15190,15190,15180,738
|
|
20240905,124200,2555882190,15190,15180,15190,15150,358
|
|
20240905,124100,2550456660,15190,15160,15190,15150,1054
|
|
20240905,124000,2534480320,15170,15170,15190,15160,387
|
|
20240905,123900,2528606990,15180,15200,15210,15170,1299
|
|
20240905,123800,2508884180,15200,15200,15200,15190,114
|
|
20240905,123700,2507151410,15200,15190,15200,15190,8
|
|
20240905,123600,2507029820,15230,15190,15230,15190,379
|
|
20240905,123500,2501260260,15240,15200,15240,15190,32
|
|
20240905,123400,2500773840,15200,15200,15200,15200,0
|
|
20240905,123300,2500773840,15200,15200,15250,15200,412
|
|
20240905,123200,2494496540,15200,15260,15260,15190,319
|
|
20240905,123100,2489639530,15190,15200,15200,15190,120
|
|
20240905,123000,2487816720,15190,15210,15210,15190,1225
|
|
20240905,122900,2469196740,15210,15250,15270,15210,503
|
|
20240905,122800,2461522850,15250,15210,15250,15200,130
|
|
20240905,122700,2459546010,15200,15200,15200,15200,263
|
|
20240905,122600,2455548410,15200,15260,15260,15200,2324
|
|
20240905,122500,2420205760,15200,15200,15210,15200,129
|
|
20240905,122400,2418244950,15200,15270,15270,15200,3047
|
|
20240905,122300,2371915990,15270,15220,15270,15220,131
|
|
20240905,122200,2369922120,15220,15240,15240,15210,2309
|
|
20240905,122100,2334790750,15230,15290,15290,15230,3441
|
|
20240905,122000,2282312560,15300,15280,15330,15280,500
|
|
20240905,121900,2274651770,15280,15300,15300,15280,1124
|
|
20240905,121800,2257466230,15300,15320,15320,15300,580
|
|
20240905,121700,2248589640,15320,15350,15350,15320,567
|
|
20240905,121600,2239896160,15350,15360,15360,15350,14
|
|
20240905,121500,2239681160,15380,15370,15380,15360,736
|
|
20240905,121400,2228368690,15380,15380,15380,15380,96
|
|
20240905,121300,2226892210,15370,15390,15390,15370,151
|
|
20240905,121200,2224569720,15390,15390,15400,15380,455
|
|
20240905,121100,2217564420,15390,15400,15400,15390,28
|
|
20240905,121000,2217133400,15400,15400,15400,15400,7
|
|
20240905,120900,2217025600,15400,15400,15420,15400,1602
|
|
20240905,120800,2192349900,15400,15390,15400,15390,75
|
|
20240905,120700,2191195000,15400,15390,15400,15390,21
|
|
20240905,120600,2190871800,15400,15400,15400,15400,2
|
|
20240905,120500,2190841000,15390,15390,15400,15390,304
|
|
20240905,120400,2186162420,15360,15360,15360,15360,199
|
|
20240905,120300,2183105780,15360,15360,15370,15360,12
|
|
20240905,120200,2182921360,15410,15410,15410,15410,311
|
|
20240905,120100,2178128850,15400,15350,15400,15350,545
|
|
20240905,120000,2169740790,15310,15350,15350,15310,477
|
|
20240905,115900,2162433510,15350,15350,15350,15350,2
|
|
20240905,115800,2162402810,15350,15390,15390,15350,229
|
|
20240905,115700,2158887620,15350,15350,15350,15330,102
|
|
20240905,115600,2157321960,15350,15400,15400,15350,136
|
|
20240905,115500,2155232860,15400,15400,15400,15400,100
|
|
20240905,115400,2153692860,15350,15390,15390,15350,1032
|
|
20240905,115300,2137810420,15390,15320,15390,15320,231
|
|
20240905,115200,2134259880,15280,15370,15370,15280,3843
|
|
20240905,115100,2075530270,15370,15370,15370,15370,116
|
|
20240905,115000,2073747350,15370,15360,15370,15330,488
|
|
20240905,114900,2066255730,15370,15370,15370,15370,5
|
|
20240905,114800,2066178880,15370,15370,15370,15370,0
|
|
20240905,114700,2066178880,15370,15360,15380,15350,479
|
|
20240905,114600,2058815590,15400,15400,15400,15360,57
|
|
20240905,114500,2057939790,15360,15400,15400,15360,44
|
|
20240905,114400,2057262870,15400,15400,15400,15400,33
|
|
20240905,114300,2056754670,15400,15400,15400,15360,393
|
|
20240905,114200,2050704470,15400,15400,15400,15400,30
|
|
20240905,114100,2050242470,15400,15360,15400,15360,44
|
|
20240905,114000,2049566470,15400,15400,15400,15360,452
|
|
20240905,113900,2042611670,15360,15410,15410,15360,241
|
|
20240905,113800,2038903500,15410,15420,15420,15410,41
|
|
20240905,113700,2038271630,15420,15420,15420,15420,153
|
|
20240905,113600,2035912370,15410,15410,15410,15410,262
|
|
20240905,113500,2031874950,15360,15370,15370,15360,167
|
|
20240905,113400,2029309750,15360,15340,15360,15340,517
|
|
20240905,113300,2021372900,15350,15330,15350,15330,969
|
|
20240905,113200,2006507110,15320,15300,15320,15280,256
|
|
20240905,113100,2002587990,15280,15280,15280,15280,1
|
|
20240905,113000,2002572710,15340,15300,15340,15280,29
|
|
20240905,112900,2002129340,15300,15340,15340,15300,301
|
|
20240905,112800,1997512160,15300,15340,15350,15300,154
|
|
20240905,112700,1995148610,15330,15330,15330,15330,39
|
|
20240905,112600,1994550740,15330,15310,15330,15310,762
|
|
20240905,112500,1982869840,15270,15300,15300,15270,597
|
|
20240905,112400,1973738140,15300,15300,15300,15300,24
|
|
20240905,112300,1973370940,15310,15250,15310,15250,291
|
|
20240905,112200,1968916870,15250,15260,15280,15250,2609
|
|
20240905,112100,1929093370,15280,15300,15300,15260,1046
|
|
20240905,112000,1913112570,15300,15310,15310,15300,371
|
|
20240905,111900,1907435070,15310,15320,15330,15310,784
|
|
20240905,111800,1895424860,15320,15320,15320,15310,72
|
|
20240905,111700,1894322320,15320,15320,15330,15320,665
|
|
20240905,111600,1884131090,15330,15350,15350,15330,186
|
|
20240905,111500,1881277780,15350,15370,15430,15350,363
|
|
20240905,111400,1875681600,15430,15360,15430,15360,605
|
|
20240905,111300,1866379310,15330,15330,15330,15330,100
|
|
20240905,111200,1864846310,15330,15320,15330,15320,268
|
|
20240905,111100,1860740080,15330,15330,15330,15320,665
|
|
20240905,111000,1850545730,15300,15330,15330,15290,3908
|
|
20240905,110900,1790778260,15310,15320,15330,15310,749
|
|
20240905,110800,1779303420,15320,15340,15370,15310,655
|
|
20240905,110700,1769243500,15340,15350,15350,15310,1543
|
|
20240905,110600,1745594770,15350,15410,15410,15350,3743
|
|
20240905,110500,1688022080,15410,15420,15440,15410,409
|
|
20240905,110400,1681711240,15410,15430,15430,15410,258
|
|
20240905,110300,1677730820,15430,15420,15440,15420,122
|
|
20240905,110200,1675849430,15420,15430,15440,15420,632
|
|
20240905,110100,1666092760,15420,15420,15420,15410,134
|
|
20240905,110000,1664027790,15420,15420,15430,15420,9
|
|
20240905,105900,1663889000,15420,15420,15420,15410,372
|
|
20240905,105800,1658153010,15430,15420,15430,15420,8
|
|
20240905,105700,1658029590,15420,15420,15440,15410,1924
|
|
20240905,105600,1628345010,15410,15440,15450,15410,623
|
|
20240905,105500,1618729840,15430,15440,15440,15430,51
|
|
20240905,105400,1617942810,15440,15440,15450,15420,368
|
|
20240905,105300,1612265510,15450,15440,15450,15440,271
|
|
20240905,105200,1608078610,15450,15430,15450,15410,1846
|
|
20240905,105100,1579606680,15430,15430,15440,15410,627
|
|
20240905,105000,1569937530,15440,15430,15450,15420,488
|
|
20240905,104900,1562402630,15430,15430,15440,15420,2383
|
|
20240905,104800,1525634940,15440,15440,15440,15430,186
|
|
20240905,104700,1522764720,15430,15440,15460,15430,371
|
|
20240905,104600,1517031890,15440,15430,15450,15430,172
|
|
20240905,104500,1514377030,15430,15440,15440,15430,295
|
|
20240905,104400,1509823060,15460,15450,15460,15450,267
|
|
20240905,104300,1505695340,15460,15460,15460,15460,105
|
|
20240905,104200,1504072040,15460,15460,15460,15430,594
|
|
20240905,104100,1494905230,15460,15460,15460,15460,262
|
|
20240905,104000,1490854710,15460,15430,15460,15430,90
|
|
20240905,103900,1489465770,15430,15460,15460,15430,584
|
|
20240905,103800,1480446340,15460,15480,15480,15460,359
|
|
20240905,103700,1474895780,15480,15480,15480,15480,2
|
|
20240905,103600,1474864820,15480,15480,15480,15480,1
|
|
20240905,103500,1474849340,15480,15450,15480,15440,654
|
|
20240905,103400,1464745340,15450,15450,15450,15450,8
|
|
20240905,103300,1464621740,15440,15440,15440,15440,120
|
|
20240905,103200,1462768940,15440,15450,15450,15440,638
|
|
20240905,103100,1452915380,15440,15450,15450,15440,388
|
|
20240905,103000,1446924590,15440,15450,15450,15440,192
|
|
20240905,102900,1443958530,15450,15450,15450,15440,308
|
|
20240905,102800,1439200820,15450,15480,15480,15450,2334
|
|
20240905,102700,1403120790,15470,15480,15490,15470,78
|
|
20240905,102600,1401913670,15470,15490,15490,15470,474
|
|
20240905,102500,1394573180,15490,15490,15490,15480,501
|
|
20240905,102400,1386813050,15480,15480,15480,15480,93
|
|
20240905,102300,1385373410,15480,15480,15480,15480,31
|
|
20240905,102200,1384893530,15480,15460,15480,15460,227
|
|
20240905,102100,1381383870,15460,15460,15470,15460,67
|
|
20240905,102000,1380348040,15460,15480,15490,15460,459
|
|
20240905,101900,1373240190,15490,15470,15490,15470,57
|
|
20240905,101800,1372358380,15470,15470,15470,15470,751
|
|
20240905,101700,1360740410,15470,15460,15470,15440,1365
|
|
20240905,101600,1339646990,15460,15450,15460,15450,257
|
|
20240905,101500,1335674260,15450,15460,15460,15450,1159
|
|
20240905,101400,1317764120,15470,15470,15490,15460,868
|
|
20240905,101300,1304335690,15470,15470,15480,15470,334
|
|
20240905,101200,1299168660,15470,15460,15470,15460,805
|
|
20240905,101100,1286716820,15470,15490,15490,15470,67
|
|
20240905,101000,1285680110,15490,15480,15490,15470,371
|
|
20240905,100900,1279935630,15490,15490,15490,15490,40
|
|
20240905,100800,1279316030,15470,15500,15500,15470,706
|
|
20240905,100700,1268393570,15500,15500,15500,15500,60
|
|
20240905,100600,1267463570,15470,15490,15500,15470,15
|
|
20240905,100500,1267231220,15500,15500,15510,15500,256
|
|
20240905,100400,1263262920,15500,15500,15500,15460,758
|
|
20240905,100300,1251529480,15500,15480,15500,15480,241
|
|
20240905,100200,1247797780,15480,15470,15480,15460,85
|
|
20240905,100100,1246483010,15470,15450,15480,15450,244
|
|
20240905,100000,1242712750,15480,15460,15480,15450,975
|
|
20240905,095900,1227637040,15460,15470,15470,15450,418
|
|
20240905,095800,1221173890,15470,15470,15530,15470,272
|
|
20240905,095700,1216965990,15520,15460,15520,15430,591
|
|
20240905,095600,1207827690,15430,15530,15530,15430,10211
|
|
20240905,095500,1049992770,15530,15510,15530,15500,421
|
|
20240905,095400,1043463240,15510,15510,15510,15510,141
|
|
20240905,095300,1041276330,15510,15550,15550,15510,1969
|
|
20240905,095200,1010690160,15550,15550,15550,15530,261
|
|
20240905,095100,1006631710,15550,15540,15550,15540,98
|
|
20240905,095000,1005108190,15550,15540,15550,15540,111
|
|
20240905,094900,1003382150,15550,15530,15550,15530,134
|
|
20240905,094800,1001299030,15530,15550,15560,15530,534
|
|
20240905,094700,992999900,15550,15590,15590,15550,689
|
|
20240905,094600,982273070,15590,15590,15600,15590,1533
|
|
20240905,094500,958363600,15590,15590,15590,15590,40
|
|
20240905,094400,957740000,15590,15550,15590,15550,590
|
|
20240905,094300,948554910,15550,15530,15550,15530,147
|
|
20240905,094200,946271020,15550,15500,15550,15500,186
|
|
20240905,094100,943380420,15500,15500,15500,15490,370
|
|
20240905,094000,937646410,15490,15520,15520,15490,1567
|
|
20240905,093900,913350680,15520,15510,15520,15510,72
|
|
20240905,093800,912233940,15510,15510,15530,15510,440
|
|
20240905,093700,905405540,15530,15500,15530,15500,613
|
|
20240905,093600,895895360,15500,15530,15530,15500,827
|
|
20240905,093500,883072690,15510,15590,15590,15510,1166
|
|
20240905,093400,864973230,15590,15600,15600,15530,668
|
|
20240905,093300,854589500,15600,15600,15600,15550,1963
|
|
20240905,093200,824010000,15600,15580,15600,15580,452
|
|
20240905,093100,816963660,15580,15560,15580,15530,154
|
|
20240905,093000,814566590,15580,15550,15580,15540,201
|
|
20240905,092900,811441030,15550,15530,15550,15520,149
|
|
20240905,092800,809127540,15520,15520,15520,15500,2160
|
|
20240905,092700,775625570,15520,15550,15550,15520,2451
|
|
20240905,092600,737550270,15550,15550,15590,15550,1029
|
|
20240905,092500,721541870,15550,15600,15600,15530,1360
|
|
20240905,092400,700398080,15600,15570,15600,15570,309
|
|
20240905,092300,695582390,15560,15580,15580,15560,630
|
|
20240905,092200,685777760,15600,15570,15600,15560,2916
|
|
20240905,092100,640299180,15570,15520,15570,15520,764
|
|
20240905,092000,628433880,15530,15550,15550,15530,1473
|
|
20240905,091900,605551920,15540,15550,15560,15540,677
|
|
20240905,091800,595025340,15530,15570,15570,15530,1709
|
|
20240905,091700,568440800,15570,15560,15570,15560,219
|
|
20240905,091600,565032230,15560,15550,15580,15550,85
|
|
20240905,091500,563709150,15550,15540,15550,15530,855
|
|
20240905,091400,550430030,15530,15550,15550,15520,1368
|
|
20240905,091300,529169300,15550,15600,15600,15510,358
|
|
20240905,091200,523601750,15600,15610,15610,15500,1134
|
|
20240905,091100,505940850,15600,15580,15620,15560,1855
|
|
20240905,091000,477025210,15570,15600,15600,15570,1758
|
|
20240905,090900,449639190,15620,15660,15740,15600,2578
|
|
20240905,090800,409335910,15660,15660,15750,15660,709
|
|
20240905,090700,398229350,15660,15690,15750,15660,1556
|
|
20240905,090600,373832920,15690,15760,15760,15690,1829
|
|
20240905,090500,345111880,15720,15770,15790,15720,1147
|
|
20240905,090400,327029770,15790,15850,15850,15770,812
|
|
20240905,090300,314195300,15760,15850,15880,15760,1026
|
|
20240905,090200,297932680,15880,15970,16030,15770,1600
|
|
20240905,090100,272509540,15910,15920,16090,15850,9163
|
|
20240905,090000,126127110,15910,15750,15910,15690,7958
|