756 lines
38 KiB
CSV
756 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,213300,34407212930,6060,6060,6060,6060,211359
|
|
20240905,213200,34407212930,6060,6060,6060,6060,0
|
|
20240905,213100,34407212930,6060,6060,6060,6060,0
|
|
20240905,213000,34407212930,6060,6060,6060,6060,0
|
|
20240905,212900,34407212930,6060,6060,6060,6060,0
|
|
20240905,212800,34407212930,6060,6060,6060,6060,0
|
|
20240905,212700,34407212930,6060,6060,6060,6060,0
|
|
20240905,212600,34407212930,6060,6060,6060,6060,0
|
|
20240905,212500,34407212930,6060,6060,6060,6060,0
|
|
20240905,212400,34407212930,6060,6060,6060,6060,0
|
|
20240905,212300,34407212930,6060,6060,6060,6060,0
|
|
20240905,212200,34407212930,6060,6060,6060,6060,0
|
|
20240905,212100,34407212930,6060,6060,6060,6060,0
|
|
20240905,212000,34407212930,6060,6060,6060,6060,0
|
|
20240905,211900,34407212930,6060,6060,6060,6060,0
|
|
20240905,211800,34407212930,6060,6060,6060,6060,0
|
|
20240905,211700,34407212930,6060,6060,6060,6060,0
|
|
20240905,211600,34407212930,6060,6060,6060,6060,0
|
|
20240905,211500,34407212930,6060,6060,6060,6060,0
|
|
20240905,211400,34407212930,6060,6060,6060,6060,0
|
|
20240905,211300,34407212930,6060,6060,6060,6060,0
|
|
20240905,211200,34407212930,6060,6060,6060,6060,0
|
|
20240905,211100,34407212930,6060,6060,6060,6060,0
|
|
20240905,211000,34407212930,6060,6060,6060,6060,0
|
|
20240905,210900,34407212930,6060,6060,6060,6060,0
|
|
20240905,210800,34407212930,6060,6060,6060,6060,0
|
|
20240905,210700,34407212930,6060,6060,6060,6060,0
|
|
20240905,210600,34407212930,6060,6060,6060,6060,0
|
|
20240905,210500,34407212930,6060,6060,6060,6060,0
|
|
20240905,210400,34407212930,6060,6060,6060,6060,0
|
|
20240905,210300,34407212930,6060,6060,6060,6060,211359
|
|
20240905,210200,34407212930,6060,6060,6060,6060,0
|
|
20240905,210100,34407212930,6060,6060,6060,6060,0
|
|
20240905,210000,34407212930,6060,6060,6060,6060,0
|
|
20240905,205900,34407212930,6060,6060,6060,6060,0
|
|
20240905,205800,34407212930,6060,6060,6060,6060,0
|
|
20240905,205700,34407212930,6060,6060,6060,6060,0
|
|
20240905,205600,34407212930,6060,6060,6060,6060,0
|
|
20240905,205500,34407212930,6060,6060,6060,6060,0
|
|
20240905,205400,34407212930,6060,6060,6060,6060,0
|
|
20240905,205300,34407212930,6060,6060,6060,6060,0
|
|
20240905,205200,34407212930,6060,6060,6060,6060,0
|
|
20240905,205100,34407212930,6060,6060,6060,6060,0
|
|
20240905,205000,34407212930,6060,6060,6060,6060,0
|
|
20240905,204900,34407212930,6060,6060,6060,6060,0
|
|
20240905,204800,34407212930,6060,6060,6060,6060,0
|
|
20240905,204700,34407212930,6060,6060,6060,6060,0
|
|
20240905,204600,34407212930,6060,6060,6060,6060,0
|
|
20240905,204500,34407212930,6060,6060,6060,6060,0
|
|
20240905,204400,34407212930,6060,6060,6060,6060,0
|
|
20240905,204300,34407212930,6060,6060,6060,6060,0
|
|
20240905,204200,34407212930,6060,6060,6060,6060,0
|
|
20240905,204100,34407212930,6060,6060,6060,6060,0
|
|
20240905,204000,34407212930,6060,6060,6060,6060,0
|
|
20240905,203900,34407212930,6060,6060,6060,6060,0
|
|
20240905,203800,34407212930,6060,6060,6060,6060,0
|
|
20240905,203700,34407212930,6060,6060,6060,6060,0
|
|
20240905,203600,34407212930,6060,6060,6060,6060,0
|
|
20240905,203500,34407212930,6060,6060,6060,6060,0
|
|
20240905,203400,34407212930,6060,6060,6060,6060,0
|
|
20240905,203300,34407212930,6060,6060,6060,6060,211359
|
|
20240905,203200,34407212930,6060,6060,6060,6060,0
|
|
20240905,203100,34407212930,6060,6060,6060,6060,0
|
|
20240905,203000,34407212930,6060,6060,6060,6060,0
|
|
20240905,202900,34407212930,6060,6060,6060,6060,0
|
|
20240905,202800,34407212930,6060,6060,6060,6060,0
|
|
20240905,202700,34407212930,6060,6060,6060,6060,0
|
|
20240905,202600,34407212930,6060,6060,6060,6060,0
|
|
20240905,202500,34407212930,6060,6060,6060,6060,0
|
|
20240905,202400,34407212930,6060,6060,6060,6060,0
|
|
20240905,202300,34407212930,6060,6060,6060,6060,0
|
|
20240905,202200,34407212930,6060,6060,6060,6060,0
|
|
20240905,202100,34407212930,6060,6060,6060,6060,0
|
|
20240905,202000,34407212930,6060,6060,6060,6060,0
|
|
20240905,201900,34407212930,6060,6060,6060,6060,0
|
|
20240905,201800,34407212930,6060,6060,6060,6060,0
|
|
20240905,201700,34407212930,6060,6060,6060,6060,0
|
|
20240905,201600,34407212930,6060,6060,6060,6060,0
|
|
20240905,201500,34407212930,6060,6060,6060,6060,0
|
|
20240905,201400,34407212930,6060,6060,6060,6060,0
|
|
20240905,201300,34407212930,6060,6060,6060,6060,0
|
|
20240905,201200,34407212930,6060,6060,6060,6060,0
|
|
20240905,201100,34407212930,6060,6060,6060,6060,0
|
|
20240905,201000,34407212930,6060,6060,6060,6060,0
|
|
20240905,200900,34407212930,6060,6060,6060,6060,0
|
|
20240905,200800,34407212930,6060,6060,6060,6060,0
|
|
20240905,200700,34407212930,6060,6060,6060,6060,0
|
|
20240905,200600,34407212930,6060,6060,6060,6060,0
|
|
20240905,200500,34407212930,6060,6060,6060,6060,0
|
|
20240905,200400,34407212930,6060,6060,6060,6060,0
|
|
20240905,200300,34407212930,6060,6060,6060,6060,211359
|
|
20240905,200200,34407212930,6060,6060,6060,6060,0
|
|
20240905,200100,34407212930,6060,6060,6060,6060,0
|
|
20240905,200000,34407212930,6060,6060,6060,6060,0
|
|
20240905,195900,34407212930,6060,6060,6060,6060,0
|
|
20240905,195800,34407212930,6060,6060,6060,6060,0
|
|
20240905,195700,34407212930,6060,6060,6060,6060,0
|
|
20240905,195600,34407212930,6060,6060,6060,6060,0
|
|
20240905,195500,34407212930,6060,6060,6060,6060,0
|
|
20240905,195400,34407212930,6060,6060,6060,6060,0
|
|
20240905,195300,34407212930,6060,6060,6060,6060,0
|
|
20240905,195200,34407212930,6060,6060,6060,6060,0
|
|
20240905,195100,34407212930,6060,6060,6060,6060,0
|
|
20240905,195000,34407212930,6060,6060,6060,6060,0
|
|
20240905,194900,34407212930,6060,6060,6060,6060,0
|
|
20240905,194800,34407212930,6060,6060,6060,6060,0
|
|
20240905,194700,34407212930,6060,6060,6060,6060,0
|
|
20240905,194600,34407212930,6060,6060,6060,6060,0
|
|
20240905,194500,34407212930,6060,6060,6060,6060,0
|
|
20240905,194400,34407212930,6060,6060,6060,6060,0
|
|
20240905,194300,34407212930,6060,6060,6060,6060,0
|
|
20240905,194200,34407212930,6060,6060,6060,6060,0
|
|
20240905,194100,34407212930,6060,6060,6060,6060,0
|
|
20240905,194000,34407212930,6060,6060,6060,6060,0
|
|
20240905,193900,34407212930,6060,6060,6060,6060,0
|
|
20240905,193800,34407212930,6060,6060,6060,6060,0
|
|
20240905,193700,34407212930,6060,6060,6060,6060,0
|
|
20240905,193600,34407212930,6060,6060,6060,6060,0
|
|
20240905,193500,34407212930,6060,6060,6060,6060,0
|
|
20240905,193400,34407212930,6060,6060,6060,6060,0
|
|
20240905,193300,34407212930,6060,6060,6060,6060,211359
|
|
20240905,193200,34407212930,6060,6060,6060,6060,0
|
|
20240905,193100,34407212930,6060,6060,6060,6060,0
|
|
20240905,193000,34407212930,6060,6060,6060,6060,0
|
|
20240905,192900,34407212930,6060,6060,6060,6060,0
|
|
20240905,192800,34407212930,6060,6060,6060,6060,0
|
|
20240905,192700,34407212930,6060,6060,6060,6060,0
|
|
20240905,192600,34407212930,6060,6060,6060,6060,0
|
|
20240905,192500,34407212930,6060,6060,6060,6060,0
|
|
20240905,192400,34407212930,6060,6060,6060,6060,0
|
|
20240905,192300,34407212930,6060,6060,6060,6060,0
|
|
20240905,192200,34407212930,6060,6060,6060,6060,0
|
|
20240905,192100,34407212930,6060,6060,6060,6060,0
|
|
20240905,192000,34407212930,6060,6060,6060,6060,0
|
|
20240905,191900,34407212930,6060,6060,6060,6060,0
|
|
20240905,191800,34407212930,6060,6060,6060,6060,0
|
|
20240905,191700,34407212930,6060,6060,6060,6060,0
|
|
20240905,191600,34407212930,6060,6060,6060,6060,0
|
|
20240905,191500,34407212930,6060,6060,6060,6060,0
|
|
20240905,191400,34407212930,6060,6060,6060,6060,0
|
|
20240905,191300,34407212930,6060,6060,6060,6060,0
|
|
20240905,191200,34407212930,6060,6060,6060,6060,0
|
|
20240905,191100,34407212930,6060,6060,6060,6060,0
|
|
20240905,191000,34407212930,6060,6060,6060,6060,0
|
|
20240905,190900,34407212930,6060,6060,6060,6060,0
|
|
20240905,190800,34407212930,6060,6060,6060,6060,0
|
|
20240905,190700,34407212930,6060,6060,6060,6060,0
|
|
20240905,190600,34407212930,6060,6060,6060,6060,0
|
|
20240905,190500,34407212930,6060,6060,6060,6060,0
|
|
20240905,190400,34407212930,6060,6060,6060,6060,0
|
|
20240905,190300,34407212930,6060,6060,6060,6060,211359
|
|
20240905,190200,34407212930,6060,6060,6060,6060,0
|
|
20240905,190100,34407212930,6060,6060,6060,6060,0
|
|
20240905,190000,34407212930,6060,6060,6060,6060,0
|
|
20240905,185900,34407212930,6060,6060,6060,6060,0
|
|
20240905,185800,34407212930,6060,6060,6060,6060,0
|
|
20240905,185700,34407212930,6060,6060,6060,6060,0
|
|
20240905,185600,34407212930,6060,6060,6060,6060,0
|
|
20240905,185500,34407212930,6060,6060,6060,6060,0
|
|
20240905,185400,34407212930,6060,6060,6060,6060,0
|
|
20240905,185300,34407212930,6060,6060,6060,6060,0
|
|
20240905,185200,34407212930,6060,6060,6060,6060,0
|
|
20240905,185100,34407212930,6060,6060,6060,6060,0
|
|
20240905,185000,34407212930,6060,6060,6060,6060,0
|
|
20240905,184900,34407212930,6060,6060,6060,6060,0
|
|
20240905,184800,34407212930,6060,6060,6060,6060,0
|
|
20240905,184700,34407212930,6060,6060,6060,6060,0
|
|
20240905,184600,34407212930,6060,6060,6060,6060,0
|
|
20240905,184500,34407212930,6060,6060,6060,6060,0
|
|
20240905,184400,34407212930,6060,6060,6060,6060,0
|
|
20240905,184300,34407212930,6060,6060,6060,6060,0
|
|
20240905,184200,34407212930,6060,6060,6060,6060,0
|
|
20240905,184100,34407212930,6060,6060,6060,6060,0
|
|
20240905,184000,34407212930,6060,6060,6060,6060,0
|
|
20240905,183900,34407212930,6060,6060,6060,6060,0
|
|
20240905,183800,34407212930,6060,6060,6060,6060,0
|
|
20240905,183700,34407212930,6060,6060,6060,6060,0
|
|
20240905,183600,34407212930,6060,6060,6060,6060,0
|
|
20240905,183500,34407212930,6060,6060,6060,6060,0
|
|
20240905,183400,34407212930,6060,6060,6060,6060,0
|
|
20240905,183300,34407212930,6060,6060,6060,6060,211359
|
|
20240905,183200,34407212930,6060,6060,6060,6060,0
|
|
20240905,183100,34407212930,6060,6060,6060,6060,0
|
|
20240905,183000,34407212930,6060,6060,6060,6060,0
|
|
20240905,182900,34407212930,6060,6060,6060,6060,0
|
|
20240905,182800,34407212930,6060,6060,6060,6060,0
|
|
20240905,182700,34407212930,6060,6060,6060,6060,0
|
|
20240905,182600,34407212930,6060,6060,6060,6060,0
|
|
20240905,182500,34407212930,6060,6060,6060,6060,0
|
|
20240905,182400,34407212930,6060,6060,6060,6060,0
|
|
20240905,182300,34407212930,6060,6060,6060,6060,0
|
|
20240905,182200,34407212930,6060,6060,6060,6060,0
|
|
20240905,182100,34407212930,6060,6060,6060,6060,0
|
|
20240905,182000,34407212930,6060,6060,6060,6060,0
|
|
20240905,181900,34407212930,6060,6060,6060,6060,0
|
|
20240905,181800,34407212930,6060,6060,6060,6060,0
|
|
20240905,181700,34407212930,6060,6060,6060,6060,0
|
|
20240905,181600,34407212930,6060,6060,6060,6060,0
|
|
20240905,181500,34407212930,6060,6060,6060,6060,0
|
|
20240905,181400,34407212930,6060,6060,6060,6060,0
|
|
20240905,181300,34407212930,6060,6060,6060,6060,0
|
|
20240905,181200,34407212930,6060,6060,6060,6060,0
|
|
20240905,181100,34407212930,6060,6060,6060,6060,0
|
|
20240905,181000,34407212930,6060,6060,6060,6060,0
|
|
20240905,180900,34407212930,6060,6060,6060,6060,0
|
|
20240905,180800,34407212930,6060,6060,6060,6060,0
|
|
20240905,180700,34407212930,6060,6060,6060,6060,0
|
|
20240905,180600,34407212930,6060,6060,6060,6060,0
|
|
20240905,180500,34407212930,6060,6060,6060,6060,0
|
|
20240905,180400,34407212930,6060,6060,6060,6060,0
|
|
20240905,180300,34407212930,6060,6060,6060,6060,211359
|
|
20240905,180200,34407212930,6060,6060,6060,6060,0
|
|
20240905,180100,34407212930,6060,6060,6060,6060,0
|
|
20240905,180000,34407212930,6060,6060,6060,6060,0
|
|
20240905,175900,34407212930,6060,6060,6060,6060,0
|
|
20240905,175800,34407212930,6060,6060,6060,6060,0
|
|
20240905,175700,34407212930,6060,6060,6060,6060,0
|
|
20240905,175600,34407212930,6060,6060,6060,6060,0
|
|
20240905,175500,34407212930,6060,6060,6060,6060,0
|
|
20240905,175400,34407212930,6060,6060,6060,6060,0
|
|
20240905,175300,34407212930,6060,6060,6060,6060,0
|
|
20240905,175200,34407212930,6060,6060,6060,6060,0
|
|
20240905,175100,34407212930,6060,6060,6060,6060,0
|
|
20240905,175000,34407212930,6060,6060,6060,6060,0
|
|
20240905,174900,34407212930,6060,6060,6060,6060,0
|
|
20240905,174800,34407212930,6060,6060,6060,6060,0
|
|
20240905,174700,34407212930,6060,6060,6060,6060,0
|
|
20240905,174600,34407212930,6060,6060,6060,6060,0
|
|
20240905,174500,34407212930,6060,6060,6060,6060,0
|
|
20240905,174400,34407212930,6060,6060,6060,6060,0
|
|
20240905,174300,34407212930,6060,6060,6060,6060,0
|
|
20240905,174200,34407212930,6060,6060,6060,6060,0
|
|
20240905,174100,34407212930,6060,6060,6060,6060,0
|
|
20240905,174000,34407212930,6060,6060,6060,6060,0
|
|
20240905,173900,34407212930,6060,6060,6060,6060,0
|
|
20240905,173800,34407212930,6060,6060,6060,6060,0
|
|
20240905,173700,34407212930,6060,6060,6060,6060,0
|
|
20240905,173600,34407212930,6060,6060,6060,6060,0
|
|
20240905,173500,34407212930,6060,6060,6060,6060,0
|
|
20240905,173400,34407212930,6060,6060,6060,6060,0
|
|
20240905,173300,34407212930,6060,6060,6060,6060,211359
|
|
20240905,173200,34407212930,6060,6060,6060,6060,0
|
|
20240905,173100,34407212930,6060,6060,6060,6060,0
|
|
20240905,173000,34407212930,6060,6060,6060,6060,0
|
|
20240905,172900,34407212930,6060,6060,6060,6060,0
|
|
20240905,172800,34407212930,6060,6060,6060,6060,0
|
|
20240905,172700,34407212930,6060,6060,6060,6060,0
|
|
20240905,172600,34407212930,6060,6060,6060,6060,0
|
|
20240905,172500,34407212930,6060,6060,6060,6060,0
|
|
20240905,172400,34407212930,6060,6060,6060,6060,0
|
|
20240905,172300,34407212930,6060,6060,6060,6060,0
|
|
20240905,172200,34407212930,6060,6060,6060,6060,0
|
|
20240905,172100,34407212930,6060,6060,6060,6060,0
|
|
20240905,172000,34407212930,6060,6060,6060,6060,0
|
|
20240905,171900,34407212930,6060,6060,6060,6060,0
|
|
20240905,171800,34407212930,6060,6060,6060,6060,0
|
|
20240905,171700,34407212930,6060,6060,6060,6060,0
|
|
20240905,171600,34407212930,6060,6060,6060,6060,0
|
|
20240905,171500,34407212930,6060,6060,6060,6060,0
|
|
20240905,171400,34407212930,6060,6060,6060,6060,0
|
|
20240905,171300,34407212930,6060,6060,6060,6060,0
|
|
20240905,171200,34407212930,6060,6060,6060,6060,0
|
|
20240905,171100,34407212930,6060,6060,6060,6060,0
|
|
20240905,171000,34407212930,6060,6060,6060,6060,0
|
|
20240905,170900,34407212930,6060,6060,6060,6060,0
|
|
20240905,170800,34407212930,6060,6060,6060,6060,0
|
|
20240905,170700,34407212930,6060,6060,6060,6060,0
|
|
20240905,170600,34407212930,6060,6060,6060,6060,0
|
|
20240905,170500,34407212930,6060,6060,6060,6060,0
|
|
20240905,170400,34407212930,6060,6060,6060,6060,0
|
|
20240905,170300,34407212930,6060,6060,6060,6060,211359
|
|
20240905,170200,34407212930,6060,6060,6060,6060,0
|
|
20240905,170100,34407212930,6060,6060,6060,6060,0
|
|
20240905,170000,34407212930,6060,6060,6060,6060,0
|
|
20240905,165900,34407212930,6060,6060,6060,6060,0
|
|
20240905,165800,34407212930,6060,6060,6060,6060,0
|
|
20240905,165700,34407212930,6060,6060,6060,6060,0
|
|
20240905,165600,34407212930,6060,6060,6060,6060,0
|
|
20240905,165500,34407212930,6060,6060,6060,6060,0
|
|
20240905,165400,34407212930,6060,6060,6060,6060,0
|
|
20240905,165300,34407212930,6060,6060,6060,6060,0
|
|
20240905,165200,34407212930,6060,6060,6060,6060,0
|
|
20240905,165100,34407212930,6060,6060,6060,6060,0
|
|
20240905,165000,34407212930,6060,6060,6060,6060,0
|
|
20240905,164900,34407212930,6060,6060,6060,6060,0
|
|
20240905,164800,34407212930,6060,6060,6060,6060,0
|
|
20240905,164700,34407212930,6060,6060,6060,6060,0
|
|
20240905,164600,34407212930,6060,6060,6060,6060,0
|
|
20240905,164500,34407212930,6060,6060,6060,6060,0
|
|
20240905,164400,34407212930,6060,6060,6060,6060,0
|
|
20240905,164300,34407212930,6060,6060,6060,6060,0
|
|
20240905,164200,34407212930,6060,6060,6060,6060,0
|
|
20240905,164100,34407212930,6060,6060,6060,6060,0
|
|
20240905,164000,34407212930,6060,6060,6060,6060,0
|
|
20240905,163900,34407212930,6060,6060,6060,6060,0
|
|
20240905,163800,34407212930,6060,6060,6060,6060,0
|
|
20240905,163700,34407212930,6060,6060,6060,6060,0
|
|
20240905,163600,34407212930,6060,6060,6060,6060,0
|
|
20240905,163500,34407212930,6060,6060,6060,6060,0
|
|
20240905,163400,34407212930,6060,6060,6060,6060,0
|
|
20240905,163300,34407212930,6060,6060,6060,6060,211359
|
|
20240905,163200,34407212930,6060,6060,6060,6060,0
|
|
20240905,163100,34407212930,6060,6060,6060,6060,0
|
|
20240905,163000,34407212930,6060,6060,6060,6060,0
|
|
20240905,162900,34407212930,6060,6060,6060,6060,0
|
|
20240905,162800,34407212930,6060,6060,6060,6060,0
|
|
20240905,162700,34407212930,6060,6060,6060,6060,0
|
|
20240905,162600,34407212930,6060,6060,6060,6060,0
|
|
20240905,162500,34407212930,6060,6060,6060,6060,0
|
|
20240905,162400,34407212930,6060,6060,6060,6060,0
|
|
20240905,162300,34407212930,6060,6060,6060,6060,0
|
|
20240905,162200,34407212930,6060,6060,6060,6060,0
|
|
20240905,162100,34407212930,6060,6060,6060,6060,0
|
|
20240905,162000,34407212930,6060,6060,6060,6060,0
|
|
20240905,161900,34407212930,6060,6060,6060,6060,0
|
|
20240905,161800,34407212930,6060,6060,6060,6060,0
|
|
20240905,161700,34407212930,6060,6060,6060,6060,0
|
|
20240905,161600,34407212930,6060,6060,6060,6060,0
|
|
20240905,161500,34407212930,6060,6060,6060,6060,0
|
|
20240905,161400,34407212930,6060,6060,6060,6060,0
|
|
20240905,161300,34407212930,6060,6060,6060,6060,0
|
|
20240905,161200,34407212930,6060,6060,6060,6060,0
|
|
20240905,161100,34407212930,6060,6060,6060,6060,0
|
|
20240905,161000,34407212930,6060,6060,6060,6060,0
|
|
20240905,160900,34407212930,6060,6060,6060,6060,0
|
|
20240905,160800,34407212930,6060,6060,6060,6060,0
|
|
20240905,160700,34407212930,6060,6060,6060,6060,0
|
|
20240905,160600,34407212930,6060,6060,6060,6060,0
|
|
20240905,160500,34407212930,6060,6060,6060,6060,0
|
|
20240905,160400,34407212930,6060,6060,6060,6060,0
|
|
20240905,160300,34407212930,6060,6060,6060,6060,211359
|
|
20240905,160200,34407212930,6060,6060,6060,6060,0
|
|
20240905,160100,34407212930,6060,6060,6060,6060,0
|
|
20240905,160000,34407212930,6060,6060,6060,6060,0
|
|
20240905,155900,34407212930,6060,6060,6060,6060,0
|
|
20240905,155800,34407212930,6060,6060,6060,6060,0
|
|
20240905,155700,34407212930,6060,6060,6060,6060,0
|
|
20240905,155600,34407212930,6060,6060,6060,6060,0
|
|
20240905,155500,34407212930,6060,6060,6060,6060,0
|
|
20240905,155400,34407212930,6060,6060,6060,6060,0
|
|
20240905,155300,34407212930,6060,6060,6060,6060,0
|
|
20240905,155200,34407212930,6060,6060,6060,6060,0
|
|
20240905,155100,34407212930,6060,6060,6060,6060,0
|
|
20240905,155000,34407212930,6060,6060,6060,6060,0
|
|
20240905,154900,34407212930,6060,6060,6060,6060,0
|
|
20240905,154800,34407212930,6060,6060,6060,6060,0
|
|
20240905,154700,34407212930,6060,6060,6060,6060,0
|
|
20240905,154600,34407212930,6060,6060,6060,6060,0
|
|
20240905,154500,34407212930,6060,6060,6060,6060,0
|
|
20240905,154400,34407212930,6060,6060,6060,6060,0
|
|
20240905,154300,34407212930,6060,6060,6060,6060,0
|
|
20240905,154200,34407212930,6060,6060,6060,6060,0
|
|
20240905,154100,34407212930,6060,6060,6060,6060,0
|
|
20240905,154000,34407212930,6060,6060,6060,6060,0
|
|
20240905,153900,34407212930,6060,6060,6060,6060,0
|
|
20240905,153800,34407212930,6060,6060,6060,6060,0
|
|
20240905,153700,34407212930,6060,6060,6060,6060,0
|
|
20240905,153600,34407212930,6060,6060,6060,6060,0
|
|
20240905,153500,34407212930,6060,6060,6060,6060,0
|
|
20240905,153400,34407212930,6060,6060,6060,6060,0
|
|
20240905,153300,34407212930,6060,6060,6060,6060,211359
|
|
20240905,153200,34407212930,6060,6060,6060,6060,0
|
|
20240905,153100,34407212930,6060,6060,6060,6060,0
|
|
20240905,153000,34407212930,6060,6060,6060,6060,211359
|
|
20240905,152900,33126377390,6030,6030,6030,6030,0
|
|
20240905,152800,33126377390,6030,6030,6030,6030,0
|
|
20240905,152700,33126377390,6030,6030,6030,6030,0
|
|
20240905,152600,33126377390,6030,6030,6030,6030,0
|
|
20240905,152500,33126377390,6030,6030,6030,6030,0
|
|
20240905,152400,33126377390,6030,6030,6030,6030,0
|
|
20240905,152300,33126377390,6030,6030,6030,6030,0
|
|
20240905,152200,33126377390,6030,6030,6030,6030,0
|
|
20240905,152100,33126377390,6030,6030,6030,6030,0
|
|
20240905,152000,33126377390,6030,6030,6030,6030,0
|
|
20240905,151900,33126377390,6030,5940,6040,5930,173162
|
|
20240905,151800,32089511920,5930,5950,5950,5900,49156
|
|
20240905,151700,31798224870,5950,5870,5950,5850,89521
|
|
20240905,151600,31269952380,5880,5870,5900,5850,96517
|
|
20240905,151500,30702183150,5880,5800,5880,5770,49071
|
|
20240905,151400,30415912990,5780,5810,5840,5780,19573
|
|
20240905,151300,30302296670,5810,5810,5850,5800,37961
|
|
20240905,151200,30081347780,5800,5860,5860,5770,22722
|
|
20240905,151100,29949509570,5830,5780,5890,5770,72736
|
|
20240905,151000,29524743510,5770,5750,5820,5750,23385
|
|
20240905,150900,29389310040,5750,5830,5850,5740,57487
|
|
20240905,150800,29055917750,5830,5810,5830,5760,36765
|
|
20240905,150700,28842928630,5810,5710,5900,5710,134222
|
|
20240905,150600,28061890500,5710,5670,5760,5650,52700
|
|
20240905,150500,27760947690,5710,5780,5780,5670,67163
|
|
20240905,150400,27377020910,5780,5690,5810,5630,109409
|
|
20240905,150300,26748198780,5720,5510,5770,5500,58012
|
|
20240905,150200,26420932390,5510,5540,5540,5510,9978
|
|
20240905,150100,26365774090,5530,5510,5530,5510,3637
|
|
20240905,150000,26345677370,5510,5510,5520,5500,3808
|
|
20240905,145900,26324705550,5500,5510,5520,5500,1540
|
|
20240905,145800,26316217000,5510,5470,5510,5470,5614
|
|
20240905,145700,26285379610,5480,5470,5490,5470,776
|
|
20240905,145600,26281127110,5470,5480,5490,5470,2634
|
|
20240905,145500,26266703250,5480,5490,5490,5480,1810
|
|
20240905,145400,26256782360,5490,5480,5490,5480,896
|
|
20240905,145300,26251869650,5490,5490,5490,5470,1662
|
|
20240905,145200,26242754640,5490,5470,5490,5470,117
|
|
20240905,145100,26242114630,5470,5500,5500,5470,1949
|
|
20240905,145000,26231429130,5500,5490,5500,5470,1448
|
|
20240905,144900,26223481060,5470,5470,5490,5460,1788
|
|
20240905,144800,26213701230,5470,5470,5490,5470,2406
|
|
20240905,144700,26200531980,5470,5470,5480,5470,567
|
|
20240905,144600,26197430460,5470,5470,5470,5450,1535
|
|
20240905,144500,26189049720,5440,5470,5470,5410,10295
|
|
20240905,144400,26133113000,5470,5470,5480,5470,1796
|
|
20240905,144300,26123274430,5480,5470,5480,5470,786
|
|
20240905,144200,26118973080,5480,5470,5490,5460,1237
|
|
20240905,144100,26112209010,5480,5500,5500,5470,2477
|
|
20240905,144000,26098637840,5500,5520,5520,5480,7972
|
|
20240905,143900,26054838320,5510,5510,5520,5510,3565
|
|
20240905,143800,26035170400,5510,5500,5510,5480,9739
|
|
20240905,143700,25981622640,5500,5480,5500,5470,8993
|
|
20240905,143600,25932275710,5470,5450,5470,5450,6772
|
|
20240905,143500,25895270020,5460,5460,5470,5450,2051
|
|
20240905,143400,25884066600,5460,5440,5460,5440,1745
|
|
20240905,143300,25874551660,5430,5420,5430,5420,1386
|
|
20240905,143200,25867031940,5420,5440,5440,5420,3200
|
|
20240905,143100,25849665070,5440,5440,5440,5430,300
|
|
20240905,143000,25848033160,5450,5450,5450,5430,614
|
|
20240905,142900,25844696820,5430,5450,5450,5420,2518
|
|
20240905,142800,25831036110,5430,5450,5450,5430,1685
|
|
20240905,142700,25821874520,5460,5440,5460,5440,2815
|
|
20240905,142600,25806536410,5460,5400,5470,5400,6743
|
|
20240905,142500,25769879890,5400,5410,5410,5400,341
|
|
20240905,142400,25768037210,5410,5390,5410,5390,4456
|
|
20240905,142300,25743954850,5400,5400,5400,5390,3562
|
|
20240905,142200,25724720610,5400,5420,5420,5390,4544
|
|
20240905,142100,25700204210,5420,5420,5420,5400,1445
|
|
20240905,142000,25692374600,5420,5420,5430,5410,2137
|
|
20240905,141900,25680780380,5420,5420,5420,5380,5071
|
|
20240905,141800,25653425400,5420,5460,5460,5400,19961
|
|
20240905,141700,25545197890,5460,5440,5470,5430,12483
|
|
20240905,141600,25477184200,5430,5440,5450,5400,5663
|
|
20240905,141500,25446407340,5440,5360,5450,5350,11837
|
|
20240905,141400,25382437680,5360,5330,5370,5330,3604
|
|
20240905,141300,25363142840,5340,5350,5360,5330,12162
|
|
20240905,141200,25298151500,5340,5330,5350,5300,8549
|
|
20240905,141100,25252631260,5300,5300,5330,5290,2067
|
|
20240905,141000,25241648710,5290,5310,5330,5290,6680
|
|
20240905,140900,25206170220,5310,5320,5320,5280,8125
|
|
20240905,140800,25163152860,5300,5330,5350,5300,8079
|
|
20240905,140700,25120134830,5340,5300,5360,5290,12103
|
|
20240905,140600,25055638710,5310,5280,5310,5280,9609
|
|
20240905,140500,25004763570,5280,5290,5290,5260,17739
|
|
20240905,140400,24911201860,5290,5340,5350,5290,18392
|
|
20240905,140300,24813623690,5320,5320,5360,5320,5415
|
|
20240905,140200,24784795370,5320,5340,5340,5320,6577
|
|
20240905,140100,24749740480,5340,5340,5350,5330,6792
|
|
20240905,140000,24713513480,5340,5360,5360,5340,13400
|
|
20240905,135900,24641813010,5370,5380,5400,5360,6153
|
|
20240905,135800,24608746110,5400,5400,5400,5380,2483
|
|
20240905,135700,24595357890,5400,5380,5400,5380,3778
|
|
20240905,135600,24575004080,5380,5390,5390,5370,7123
|
|
20240905,135500,24536704660,5380,5400,5400,5380,952
|
|
20240905,135400,24531572240,5380,5390,5400,5380,2479
|
|
20240905,135300,24518220760,5390,5400,5410,5390,5344
|
|
20240905,135200,24489374700,5400,5380,5430,5360,9517
|
|
20240905,135100,24438034590,5380,5350,5410,5310,20407
|
|
20240905,135000,24328915660,5340,5380,5390,5300,24792
|
|
20240905,134900,24196659480,5390,5410,5420,5350,80064
|
|
20240905,134800,23766116190,5410,5440,5460,5410,21398
|
|
20240905,134700,23649965150,5440,5460,5460,5440,9032
|
|
20240905,134600,23600736470,5450,5450,5470,5440,10144
|
|
20240905,134500,23545352920,5440,5460,5490,5430,30980
|
|
20240905,134400,23376454720,5460,5520,5520,5450,37169
|
|
20240905,134300,23172601390,5520,5550,5550,5520,8084
|
|
20240905,134200,23127900690,5530,5550,5570,5520,8440
|
|
20240905,134100,23081143620,5540,5530,5550,5530,4324
|
|
20240905,134000,23057173600,5540,5510,5540,5510,2083
|
|
20240905,133900,23045652440,5530,5530,5530,5500,5593
|
|
20240905,133800,23014808610,5510,5530,5540,5500,12705
|
|
20240905,133700,22944753010,5530,5500,5550,5490,14089
|
|
20240905,133600,22867127720,5500,5510,5520,5480,39152
|
|
20240905,133500,22651938270,5510,5560,5580,5510,21512
|
|
20240905,133400,22532816820,5570,5590,5590,5570,3484
|
|
20240905,133300,22513393540,5590,5600,5600,5580,1188
|
|
20240905,133200,22506754830,5600,5590,5600,5590,2615
|
|
20240905,133100,22492134270,5580,5590,5600,5580,3549
|
|
20240905,133000,22472307930,5590,5580,5590,5560,12353
|
|
20240905,132900,22403505300,5590,5600,5600,5570,20822
|
|
20240905,132800,22287067740,5610,5610,5610,5600,4340
|
|
20240905,132700,22262759210,5610,5600,5620,5600,6924
|
|
20240905,132600,22223927710,5600,5610,5620,5600,5996
|
|
20240905,132500,22190300110,5620,5640,5640,5600,15981
|
|
20240905,132400,22100544350,5630,5640,5650,5630,3779
|
|
20240905,132300,22079242400,5640,5630,5640,5630,2939
|
|
20240905,132200,22062689180,5630,5650,5670,5600,22313
|
|
20240905,132100,21937167500,5650,5690,5700,5650,17252
|
|
20240905,132000,21839423670,5700,5720,5730,5690,7700
|
|
20240905,131900,21795522570,5720,5720,5720,5700,1239
|
|
20240905,131800,21788444520,5710,5700,5710,5700,1193
|
|
20240905,131700,21781636930,5690,5700,5710,5690,4666
|
|
20240905,131600,21755040540,5710,5700,5710,5700,815
|
|
20240905,131500,21750391210,5700,5740,5740,5700,6088
|
|
20240905,131400,21715633420,5720,5720,5720,5700,11823
|
|
20240905,131300,21648125360,5720,5740,5740,5720,1178
|
|
20240905,131200,21641379600,5740,5750,5750,5730,2453
|
|
20240905,131100,21627308110,5740,5730,5740,5730,219
|
|
20240905,131000,21626051120,5730,5750,5750,5730,4092
|
|
20240905,130900,21602565610,5740,5740,5750,5730,1391
|
|
20240905,130800,21594582240,5740,5730,5750,5730,7863
|
|
20240905,130700,21549429460,5730,5710,5740,5710,2287
|
|
20240905,130600,21536335510,5710,5740,5740,5700,7760
|
|
20240905,130500,21491994240,5730,5690,5740,5670,24362
|
|
20240905,130400,21353117760,5700,5800,5800,5650,102538
|
|
20240905,130300,20767178850,5800,5840,5840,5800,5452
|
|
20240905,130200,20735486190,5840,5870,5880,5820,11086
|
|
20240905,130100,20670556070,5860,5870,5880,5860,6058
|
|
20240905,130000,20634988030,5860,5810,5880,5810,7164
|
|
20240905,125900,20593064160,5810,5840,5840,5810,14728
|
|
20240905,125800,20507397310,5840,5840,5840,5830,6814
|
|
20240905,125700,20467654600,5840,5860,5860,5840,5089
|
|
20240905,125600,20437903190,5860,5860,5860,5840,2780
|
|
20240905,125500,20421632310,5850,5860,5860,5850,3328
|
|
20240905,125400,20402153090,5870,5860,5870,5840,2690
|
|
20240905,125300,20386403380,5870,5880,5880,5840,10858
|
|
20240905,125200,20322811800,5870,5870,5890,5870,1802
|
|
20240905,125100,20312216260,5870,5890,5890,5870,5252
|
|
20240905,125000,20281356700,5890,5900,5900,5880,5418
|
|
20240905,124900,20249421370,5900,5890,5900,5880,2733
|
|
20240905,124800,20233326550,5900,5920,5920,5890,4187
|
|
20240905,124700,20208620120,5920,5910,5930,5910,16428
|
|
20240905,124600,20111348620,5920,5880,5920,5870,21166
|
|
20240905,124500,19986506570,5870,5870,5870,5850,5471
|
|
20240905,124400,19954454520,5870,5880,5890,5860,4046
|
|
20240905,124300,19930667430,5870,5840,5880,5840,3177
|
|
20240905,124200,19912006880,5830,5840,5850,5830,1284
|
|
20240905,124100,19904513960,5840,5830,5850,5830,1616
|
|
20240905,124000,19895073600,5840,5830,5840,5820,4039
|
|
20240905,123900,19871533730,5830,5820,5850,5820,2053
|
|
20240905,123800,19859574250,5820,5840,5840,5820,4113
|
|
20240905,123700,19835587890,5850,5860,5860,5850,2750
|
|
20240905,123600,19819494560,5860,5850,5870,5840,2022
|
|
20240905,123500,19807651790,5840,5850,5850,5840,389
|
|
20240905,123400,19805377340,5860,5860,5880,5840,5060
|
|
20240905,123300,19775694450,5860,5830,5860,5830,2804
|
|
20240905,123200,19759291600,5850,5830,5860,5820,2789
|
|
20240905,123100,19743021340,5820,5820,5830,5810,1667
|
|
20240905,123000,19733323540,5820,5810,5820,5800,945
|
|
20240905,122900,19727836490,5800,5810,5810,5800,1013
|
|
20240905,122800,19721954480,5810,5840,5840,5800,4452
|
|
20240905,122700,19696100530,5830,5830,5830,5810,4411
|
|
20240905,122600,19670455250,5830,5850,5850,5820,2279
|
|
20240905,122500,19657156140,5850,5850,5860,5840,5920
|
|
20240905,122400,19622556840,5860,5870,5870,5840,3156
|
|
20240905,122300,19604097240,5870,5850,5870,5830,1436
|
|
20240905,122200,19595708570,5870,5910,5920,5830,24531
|
|
20240905,122100,19451228910,5910,5820,5920,5820,34122
|
|
20240905,122000,19249902010,5880,5810,5880,5800,4038
|
|
20240905,121900,19226300800,5800,5790,5810,5790,817
|
|
20240905,121800,19221563410,5790,5790,5790,5780,830
|
|
20240905,121700,19216759400,5780,5800,5800,5780,5211
|
|
20240905,121600,19186609250,5800,5790,5800,5790,1959
|
|
20240905,121500,19175253870,5790,5810,5810,5790,1285
|
|
20240905,121400,19167803860,5810,5800,5810,5800,867
|
|
20240905,121300,19162773200,5790,5800,5810,5790,4157
|
|
20240905,121200,19138664960,5800,5780,5800,5760,5393
|
|
20240905,121100,19107531250,5780,5820,5820,5770,17257
|
|
20240905,121000,19007511480,5820,5820,5830,5810,6805
|
|
20240905,120900,18967895800,5820,5830,5840,5820,4823
|
|
20240905,120800,18939810030,5830,5860,5860,5820,8007
|
|
20240905,120700,18893036920,5860,5870,5870,5850,4347
|
|
20240905,120600,18867560940,5870,5870,5880,5870,2619
|
|
20240905,120500,18852175000,5870,5880,5900,5850,4599
|
|
20240905,120400,18825171040,5850,5920,5930,5850,22810
|
|
20240905,120300,18690774860,5920,5930,5940,5900,28941
|
|
20240905,120200,18519425080,5930,5870,5940,5870,38176
|
|
20240905,120100,18293437200,5880,5820,5880,5810,9641
|
|
20240905,120000,18237020190,5820,5810,5820,5810,2641
|
|
20240905,115900,18221671460,5810,5820,5830,5810,1328
|
|
20240905,115800,18213942050,5820,5840,5840,5810,5380
|
|
20240905,115700,18182574450,5840,5830,5870,5830,3596
|
|
20240905,115600,18161570810,5870,5810,5870,5810,5575
|
|
20240905,115500,18128992750,5810,5830,5830,5810,2686
|
|
20240905,115400,18113369910,5820,5830,5870,5820,21845
|
|
20240905,115300,17985584640,5850,5790,5860,5780,22371
|
|
20240905,115200,17855250480,5780,5790,5790,5780,4723
|
|
20240905,115100,17827926280,5780,5790,5790,5770,3047
|
|
20240905,115000,17810302690,5770,5760,5800,5750,9506
|
|
20240905,114900,17755333380,5780,5790,5800,5740,15333
|
|
20240905,114800,17666887110,5790,5730,5790,5720,6653
|
|
20240905,114700,17628628440,5730,5720,5730,5720,3709
|
|
20240905,114600,17607408070,5720,5730,5730,5720,7207
|
|
20240905,114500,17566174270,5720,5760,5760,5720,34579
|
|
20240905,114400,17367681380,5760,5770,5770,5760,3121
|
|
20240905,114300,17349688230,5770,5760,5780,5750,3937
|
|
20240905,114200,17327017860,5760,5760,5760,5740,14842
|
|
20240905,114100,17241692500,5760,5770,5780,5760,2968
|
|
20240905,114000,17224578570,5780,5780,5790,5780,693
|
|
20240905,113900,17220571720,5800,5760,5800,5760,3766
|
|
20240905,113800,17198817140,5760,5770,5780,5760,1567
|
|
20240905,113700,17189783820,5770,5780,5790,5760,2127
|
|
20240905,113600,17177503790,5790,5780,5790,5750,8252
|
|
20240905,113500,17129934050,5780,5810,5810,5780,1529
|
|
20240905,113400,17121084400,5810,5790,5820,5780,7493
|
|
20240905,113300,17077596010,5780,5770,5780,5740,18395
|
|
20240905,113200,16971679130,5770,5790,5790,5750,15625
|
|
20240905,113100,16881593920,5790,5800,5820,5790,10019
|
|
20240905,113000,16823462440,5800,5810,5810,5760,30008
|
|
20240905,112900,16649845540,5810,5830,5840,5810,19076
|
|
20240905,112800,16538927730,5830,5830,5850,5820,11285
|
|
20240905,112700,16473132610,5840,5870,5880,5830,18106
|
|
20240905,112600,16367223600,5870,5890,5900,5860,5127
|
|
20240905,112500,16337096160,5890,5900,5900,5860,10039
|
|
20240905,112400,16278108130,5900,5870,5900,5870,6479
|
|
20240905,112300,16240009100,5880,5900,5900,5870,6719
|
|
20240905,112200,16200480900,5900,5880,5900,5860,10850
|
|
20240905,112100,16136694420,5890,5920,5920,5880,5700
|
|
20240905,112000,16103078970,5920,5920,5930,5890,14104
|
|
20240905,111900,16019690400,5920,5890,5950,5880,31659
|
|
20240905,111800,15832176280,5880,5840,5880,5820,19419
|
|
20240905,111700,15718749390,5850,5840,5860,5810,27406
|
|
20240905,111600,15559087100,5850,5840,5860,5840,9391
|
|
20240905,111500,15504184740,5850,5860,5880,5830,19370
|
|
20240905,111400,15390660680,5860,5910,5920,5830,46967
|
|
20240905,111300,15115013740,5910,5910,5930,5880,42971
|
|
20240905,111200,14861763100,5910,6000,6010,5910,36295
|
|
20240905,111100,14645967210,6010,6010,6020,5990,42622
|
|
20240905,111000,14390120620,6010,5980,6030,5960,35225
|
|
20240905,110900,14178706070,5970,5950,6030,5940,49908
|
|
20240905,110800,13879709630,5950,5990,6010,5910,50978
|
|
20240905,110700,13576785210,5990,5960,6050,5950,44204
|
|
20240905,110600,13311671670,5950,6060,6080,5950,85834
|
|
20240905,110500,12795755740,6060,6030,6070,6020,28338
|
|
20240905,110400,12624517180,6040,6090,6100,6010,61874
|
|
20240905,110300,12250840110,6090,6040,6100,6030,74728
|
|
20240905,110200,11797383540,6030,6080,6120,6030,144790
|
|
20240905,110100,10916959610,6090,6090,6090,6040,91391
|
|
20240905,110000,10362014430,6080,5970,6100,5960,260862
|
|
20240905,105900,8782436480,5980,5890,5990,5880,159322
|
|
20240905,105800,7833584480,5900,5820,5900,5800,44233
|
|
20240905,105700,7574909770,5820,5850,5860,5820,34087
|
|
20240905,105600,7375822340,5850,5870,5880,5810,56647
|
|
20240905,105500,7045117300,5860,5890,5930,5840,93172
|
|
20240905,105400,6495891240,5890,5820,5920,5820,138625
|
|
20240905,105300,5680470580,5820,5850,5860,5770,89680
|
|
20240905,105200,5158092770,5850,5830,5870,5730,134753
|
|
20240905,105100,4370734790,5850,5650,5850,5640,108090
|
|
20240905,105000,3750305390,5660,5660,5660,5650,1441
|
|
20240905,104900,3742151460,5660,5650,5660,5640,4790
|
|
20240905,104800,3715091370,5650,5630,5650,5630,1101
|
|
20240905,104700,3708888190,5630,5640,5640,5630,2837
|
|
20240905,104600,3692900480,5640,5670,5670,5640,16907
|
|
20240905,104500,3597354950,5670,5640,5670,5610,26403
|
|
20240905,104400,3448539640,5640,5610,5650,5610,9655
|
|
20240905,104300,3394167500,5610,5600,5620,5600,3376
|
|
20240905,104200,3375196870,5600,5580,5610,5580,2482
|
|
20240905,104100,3361315410,5580,5610,5630,5570,3556
|
|
20240905,104000,3341397380,5570,5570,5610,5570,3481
|
|
20240905,103900,3321931410,5570,5580,5590,5560,3386
|
|
20240905,103800,3303063020,5580,5580,5590,5580,828
|
|
20240905,103700,3298441030,5580,5580,5580,5570,1389
|
|
20240905,103600,3290693340,5570,5570,5580,5560,2696
|
|
20240905,103500,3275689530,5570,5580,5580,5560,941
|
|
20240905,103400,3270450520,5580,5590,5590,5570,1055
|
|
20240905,103300,3264570080,5590,5570,5590,5560,448
|
|
20240905,103200,3262075750,5570,5550,5590,5550,10494
|
|
20240905,103100,3203821330,5550,5560,5560,5550,8413
|
|
20240905,103000,3157114730,5560,5560,5570,5550,5679
|
|
20240905,102900,3125540990,5560,5560,5560,5550,2609
|
|
20240905,102800,3111051020,5560,5560,5570,5560,4497
|
|
20240905,102700,3086047680,5560,5560,5570,5560,7364
|
|
20240905,102600,3045102900,5560,5570,5570,5560,4581
|
|
20240905,102500,3019619410,5570,5580,5580,5560,12907
|
|
20240905,102400,2947732180,5580,5590,5600,5580,2607
|
|
20240905,102300,2933167000,5580,5580,5600,5580,365
|
|
20240905,102200,2931124140,5600,5590,5600,5580,203
|
|
20240905,102100,2929990430,5610,5610,5610,5580,6701
|
|
20240905,102000,2892575570,5620,5600,5620,5600,1006
|
|
20240905,101900,2886935970,5600,5580,5600,5570,2746
|
|
20240905,101800,2871613330,5580,5600,5600,5580,8215
|
|
20240905,101700,2825723590,5620,5610,5620,5600,3384
|
|
20240905,101600,2806762210,5620,5620,5620,5620,20
|
|
20240905,101500,2806649810,5620,5620,5620,5600,1671
|
|
20240905,101400,2797271950,5610,5620,5620,5610,512
|
|
20240905,101300,2794394630,5620,5620,5630,5600,1021
|
|
20240905,101200,2788658100,5630,5580,5660,5570,7890
|
|
20240905,101100,2744320370,5580,5600,5600,5570,26956
|
|
20240905,101000,2593747810,5600,5610,5610,5600,1185
|
|
20240905,100900,2587110140,5610,5600,5610,5600,2286
|
|
20240905,100800,2574298880,5600,5620,5620,5600,9589
|
|
20240905,100700,2520543830,5610,5620,5630,5600,6781
|
|
20240905,100600,2482488680,5640,5630,5640,5620,4045
|
|
20240905,100500,2459734330,5620,5620,5620,5610,2347
|
|
20240905,100400,2446545690,5610,5620,5620,5610,5737
|
|
20240905,100300,2414359120,5620,5610,5620,5600,7196
|
|
20240905,100200,2373987690,5620,5620,5630,5610,7676
|
|
20240905,100100,2330847820,5620,5640,5640,5620,5417
|
|
20240905,100000,2300342890,5630,5640,5650,5630,3026
|
|
20240905,095900,2283265220,5640,5640,5640,5630,1053
|
|
20240905,095800,2277326750,5640,5630,5640,5630,1219
|
|
20240905,095700,2270460510,5630,5640,5640,5630,4026
|
|
20240905,095600,2247791660,5630,5650,5650,5630,4874
|
|
20240905,095500,2220318110,5650,5660,5660,5650,1760
|
|
20240905,095400,2210374080,5660,5670,5670,5650,3210
|
|
20240905,095300,2192210960,5660,5680,5680,5660,460
|
|
20240905,095200,2189603070,5680,5670,5680,5660,1828
|
|
20240905,095100,2179254780,5660,5690,5700,5660,5067
|
|
20240905,095000,2150485540,5700,5700,5700,5700,2239
|
|
20240905,094900,2137723240,5700,5700,5720,5700,4131
|
|
20240905,094800,2114158290,5710,5700,5720,5700,2711
|
|
20240905,094700,2098680330,5700,5700,5700,5690,2301
|
|
20240905,094600,2085566440,5710,5710,5710,5700,2380
|
|
20240905,094500,2071992050,5710,5730,5730,5710,3920
|
|
20240905,094400,2049580220,5730,5710,5730,5710,3452
|
|
20240905,094300,2029835330,5710,5720,5720,5690,4652
|
|
20240905,094200,2003304420,5720,5700,5730,5700,5105
|
|
20240905,094100,1974108550,5710,5720,5730,5700,9218
|
|
20240905,094000,1921427230,5720,5680,5720,5680,16744
|
|
20240905,093900,1825947600,5670,5660,5680,5660,1355
|
|
20240905,093800,1818252500,5680,5660,5680,5660,4729
|
|
20240905,093700,1791444190,5660,5640,5660,5630,2176
|
|
20240905,093600,1779168840,5640,5670,5670,5630,7704
|
|
20240905,093500,1735723640,5660,5670,5670,5660,4386
|
|
20240905,093400,1710897450,5690,5690,5690,5660,11012
|
|
20240905,093300,1648290070,5690,5690,5700,5690,1825
|
|
20240905,093200,1637905520,5690,5710,5710,5690,2618
|
|
20240905,093100,1622986550,5700,5690,5700,5680,8069
|
|
20240905,093000,1577039430,5690,5670,5690,5670,698
|
|
20240905,092900,1573073690,5670,5690,5700,5670,7300
|
|
20240905,092800,1531577870,5680,5700,5710,5680,10792
|
|
20240905,092700,1470030520,5700,5680,5710,5670,7417
|
|
20240905,092600,1427820370,5680,5660,5680,5660,3069
|
|
20240905,092500,1410406350,5660,5630,5660,5630,3682
|
|
20240905,092400,1389637420,5630,5630,5650,5620,4141
|
|
20240905,092300,1366297340,5610,5600,5640,5590,11177
|
|
20240905,092200,1303627560,5600,5620,5620,5590,3317
|
|
20240905,092100,1285035610,5610,5620,5620,5600,10779
|
|
20240905,092000,1224608710,5620,5630,5630,5610,9237
|
|
20240905,091900,1172696270,5630,5630,5660,5620,6526
|
|
20240905,091800,1135956110,5630,5640,5650,5630,7152
|
|
20240905,091700,1095659540,5640,5680,5680,5640,7943
|
|
20240905,091600,1050780120,5650,5680,5680,5650,6774
|
|
20240905,091500,1012426480,5680,5670,5690,5670,7834
|
|
20240905,091400,967949400,5670,5680,5690,5660,5766
|
|
20240905,091300,935251350,5680,5700,5700,5670,5554
|
|
20240905,091200,903714340,5700,5670,5710,5660,14217
|
|
20240905,091100,822880730,5680,5660,5680,5630,3269
|
|
20240905,091000,804380960,5640,5620,5670,5620,3237
|
|
20240905,090900,786116270,5620,5670,5680,5620,21030
|
|
20240905,090800,667596290,5670,5680,5690,5660,3955
|
|
20240905,090700,645147550,5690,5650,5690,5640,3024
|
|
20240905,090600,628046960,5650,5710,5710,5650,14497
|
|
20240905,090500,545648500,5720,5730,5730,5700,10158
|
|
20240905,090400,487634490,5730,5710,5740,5700,13248
|
|
20240905,090300,411809360,5710,5680,5710,5670,8810
|
|
20240905,090200,361699130,5680,5710,5710,5670,18357
|
|
20240905,090100,257331440,5700,5710,5750,5690,17190
|
|
20240905,090000,158848090,5700,5650,5720,5650,27775
|