754 lines
41 KiB
CSV
754 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,213100,18991955120,14050,14050,14050,14050,24468
|
|
20240902,213000,18991955120,14050,14050,14050,14050,0
|
|
20240902,212900,18991955120,14050,14050,14050,14050,0
|
|
20240902,212800,18991955120,14050,14050,14050,14050,0
|
|
20240902,212700,18991955120,14050,14050,14050,14050,0
|
|
20240902,212600,18991955120,14050,14050,14050,14050,0
|
|
20240902,212500,18991955120,14050,14050,14050,14050,0
|
|
20240902,212400,18991955120,14050,14050,14050,14050,0
|
|
20240902,212300,18991955120,14050,14050,14050,14050,0
|
|
20240902,212200,18991955120,14050,14050,14050,14050,0
|
|
20240902,212100,18991955120,14050,14050,14050,14050,0
|
|
20240902,212000,18991955120,14050,14050,14050,14050,0
|
|
20240902,211900,18991955120,14050,14050,14050,14050,0
|
|
20240902,211800,18991955120,14050,14050,14050,14050,0
|
|
20240902,211700,18991955120,14050,14050,14050,14050,0
|
|
20240902,211600,18991955120,14050,14050,14050,14050,0
|
|
20240902,211500,18991955120,14050,14050,14050,14050,0
|
|
20240902,211400,18991955120,14050,14050,14050,14050,0
|
|
20240902,211300,18991955120,14050,14050,14050,14050,0
|
|
20240902,211200,18991955120,14050,14050,14050,14050,0
|
|
20240902,211100,18991955120,14050,14050,14050,14050,0
|
|
20240902,211000,18991955120,14050,14050,14050,14050,0
|
|
20240902,210900,18991955120,14050,14050,14050,14050,0
|
|
20240902,210800,18991955120,14050,14050,14050,14050,0
|
|
20240902,210700,18991955120,14050,14050,14050,14050,0
|
|
20240902,210600,18991955120,14050,14050,14050,14050,0
|
|
20240902,210500,18991955120,14050,14050,14050,14050,0
|
|
20240902,210400,18991955120,14050,14050,14050,14050,0
|
|
20240902,210300,18991955120,14050,14050,14050,14050,0
|
|
20240902,210200,18991955120,14050,14050,14050,14050,0
|
|
20240902,210100,18991955120,14050,14050,14050,14050,24468
|
|
20240902,210000,18991955120,14050,14050,14050,14050,0
|
|
20240902,205900,18991955120,14050,14050,14050,14050,0
|
|
20240902,205800,18991955120,14050,14050,14050,14050,0
|
|
20240902,205700,18991955120,14050,14050,14050,14050,0
|
|
20240902,205600,18991955120,14050,14050,14050,14050,0
|
|
20240902,205500,18991955120,14050,14050,14050,14050,0
|
|
20240902,205400,18991955120,14050,14050,14050,14050,0
|
|
20240902,205300,18991955120,14050,14050,14050,14050,0
|
|
20240902,205200,18991955120,14050,14050,14050,14050,0
|
|
20240902,205100,18991955120,14050,14050,14050,14050,0
|
|
20240902,205000,18991955120,14050,14050,14050,14050,0
|
|
20240902,204900,18991955120,14050,14050,14050,14050,0
|
|
20240902,204800,18991955120,14050,14050,14050,14050,0
|
|
20240902,204700,18991955120,14050,14050,14050,14050,0
|
|
20240902,204600,18991955120,14050,14050,14050,14050,0
|
|
20240902,204500,18991955120,14050,14050,14050,14050,0
|
|
20240902,204400,18991955120,14050,14050,14050,14050,0
|
|
20240902,204300,18991955120,14050,14050,14050,14050,0
|
|
20240902,204200,18991955120,14050,14050,14050,14050,0
|
|
20240902,204100,18991955120,14050,14050,14050,14050,0
|
|
20240902,204000,18991955120,14050,14050,14050,14050,0
|
|
20240902,203900,18991955120,14050,14050,14050,14050,0
|
|
20240902,203800,18991955120,14050,14050,14050,14050,0
|
|
20240902,203700,18991955120,14050,14050,14050,14050,0
|
|
20240902,203600,18991955120,14050,14050,14050,14050,0
|
|
20240902,203500,18991955120,14050,14050,14050,14050,0
|
|
20240902,203400,18991955120,14050,14050,14050,14050,0
|
|
20240902,203300,18991955120,14050,14050,14050,14050,0
|
|
20240902,203200,18991955120,14050,14050,14050,14050,0
|
|
20240902,203100,18991955120,14050,14050,14050,14050,24468
|
|
20240902,203000,18991955120,14050,14050,14050,14050,0
|
|
20240902,202900,18991955120,14050,14050,14050,14050,0
|
|
20240902,202800,18991955120,14050,14050,14050,14050,0
|
|
20240902,202700,18991955120,14050,14050,14050,14050,0
|
|
20240902,202600,18991955120,14050,14050,14050,14050,0
|
|
20240902,202500,18991955120,14050,14050,14050,14050,0
|
|
20240902,202400,18991955120,14050,14050,14050,14050,0
|
|
20240902,202300,18991955120,14050,14050,14050,14050,0
|
|
20240902,202200,18991955120,14050,14050,14050,14050,0
|
|
20240902,202100,18991955120,14050,14050,14050,14050,0
|
|
20240902,202000,18991955120,14050,14050,14050,14050,0
|
|
20240902,201900,18991955120,14050,14050,14050,14050,0
|
|
20240902,201800,18991955120,14050,14050,14050,14050,0
|
|
20240902,201700,18991955120,14050,14050,14050,14050,0
|
|
20240902,201600,18991955120,14050,14050,14050,14050,0
|
|
20240902,201500,18991955120,14050,14050,14050,14050,0
|
|
20240902,201400,18991955120,14050,14050,14050,14050,0
|
|
20240902,201300,18991955120,14050,14050,14050,14050,0
|
|
20240902,201200,18991955120,14050,14050,14050,14050,0
|
|
20240902,201100,18991955120,14050,14050,14050,14050,0
|
|
20240902,201000,18991955120,14050,14050,14050,14050,0
|
|
20240902,200900,18991955120,14050,14050,14050,14050,0
|
|
20240902,200800,18991955120,14050,14050,14050,14050,0
|
|
20240902,200700,18991955120,14050,14050,14050,14050,0
|
|
20240902,200600,18991955120,14050,14050,14050,14050,0
|
|
20240902,200500,18991955120,14050,14050,14050,14050,0
|
|
20240902,200400,18991955120,14050,14050,14050,14050,0
|
|
20240902,200300,18991955120,14050,14050,14050,14050,0
|
|
20240902,200200,18991955120,14050,14050,14050,14050,0
|
|
20240902,200100,18991955120,14050,14050,14050,14050,24468
|
|
20240902,200000,18991955120,14050,14050,14050,14050,0
|
|
20240902,195900,18991955120,14050,14050,14050,14050,0
|
|
20240902,195800,18991955120,14050,14050,14050,14050,0
|
|
20240902,195700,18991955120,14050,14050,14050,14050,0
|
|
20240902,195600,18991955120,14050,14050,14050,14050,0
|
|
20240902,195500,18991955120,14050,14050,14050,14050,0
|
|
20240902,195400,18991955120,14050,14050,14050,14050,0
|
|
20240902,195300,18991955120,14050,14050,14050,14050,0
|
|
20240902,195200,18991955120,14050,14050,14050,14050,0
|
|
20240902,195100,18991955120,14050,14050,14050,14050,0
|
|
20240902,195000,18991955120,14050,14050,14050,14050,0
|
|
20240902,194900,18991955120,14050,14050,14050,14050,0
|
|
20240902,194800,18991955120,14050,14050,14050,14050,0
|
|
20240902,194700,18991955120,14050,14050,14050,14050,0
|
|
20240902,194600,18991955120,14050,14050,14050,14050,0
|
|
20240902,194500,18991955120,14050,14050,14050,14050,0
|
|
20240902,194400,18991955120,14050,14050,14050,14050,0
|
|
20240902,194300,18991955120,14050,14050,14050,14050,0
|
|
20240902,194200,18991955120,14050,14050,14050,14050,0
|
|
20240902,194100,18991955120,14050,14050,14050,14050,0
|
|
20240902,194000,18991955120,14050,14050,14050,14050,0
|
|
20240902,193900,18991955120,14050,14050,14050,14050,0
|
|
20240902,193800,18991955120,14050,14050,14050,14050,0
|
|
20240902,193700,18991955120,14050,14050,14050,14050,0
|
|
20240902,193600,18991955120,14050,14050,14050,14050,0
|
|
20240902,193500,18991955120,14050,14050,14050,14050,0
|
|
20240902,193400,18991955120,14050,14050,14050,14050,0
|
|
20240902,193300,18991955120,14050,14050,14050,14050,0
|
|
20240902,193200,18991955120,14050,14050,14050,14050,0
|
|
20240902,193100,18991955120,14050,14050,14050,14050,24468
|
|
20240902,193000,18991955120,14050,14050,14050,14050,0
|
|
20240902,192900,18991955120,14050,14050,14050,14050,0
|
|
20240902,192800,18991955120,14050,14050,14050,14050,0
|
|
20240902,192700,18991955120,14050,14050,14050,14050,0
|
|
20240902,192600,18991955120,14050,14050,14050,14050,0
|
|
20240902,192500,18991955120,14050,14050,14050,14050,0
|
|
20240902,192400,18991955120,14050,14050,14050,14050,0
|
|
20240902,192300,18991955120,14050,14050,14050,14050,0
|
|
20240902,192200,18991955120,14050,14050,14050,14050,0
|
|
20240902,192100,18991955120,14050,14050,14050,14050,0
|
|
20240902,192000,18991955120,14050,14050,14050,14050,0
|
|
20240902,191900,18991955120,14050,14050,14050,14050,0
|
|
20240902,191800,18991955120,14050,14050,14050,14050,0
|
|
20240902,191700,18991955120,14050,14050,14050,14050,0
|
|
20240902,191600,18991955120,14050,14050,14050,14050,0
|
|
20240902,191500,18991955120,14050,14050,14050,14050,0
|
|
20240902,191400,18991955120,14050,14050,14050,14050,0
|
|
20240902,191300,18991955120,14050,14050,14050,14050,0
|
|
20240902,191200,18991955120,14050,14050,14050,14050,0
|
|
20240902,191100,18991955120,14050,14050,14050,14050,0
|
|
20240902,191000,18991955120,14050,14050,14050,14050,0
|
|
20240902,190900,18991955120,14050,14050,14050,14050,0
|
|
20240902,190800,18991955120,14050,14050,14050,14050,0
|
|
20240902,190700,18991955120,14050,14050,14050,14050,0
|
|
20240902,190600,18991955120,14050,14050,14050,14050,0
|
|
20240902,190500,18991955120,14050,14050,14050,14050,0
|
|
20240902,190400,18991955120,14050,14050,14050,14050,0
|
|
20240902,190300,18991955120,14050,14050,14050,14050,0
|
|
20240902,190200,18991955120,14050,14050,14050,14050,0
|
|
20240902,190100,18991955120,14050,14050,14050,14050,24468
|
|
20240902,190000,18991955120,14050,14050,14050,14050,0
|
|
20240902,185900,18991955120,14050,14050,14050,14050,0
|
|
20240902,185800,18991955120,14050,14050,14050,14050,0
|
|
20240902,185700,18991955120,14050,14050,14050,14050,0
|
|
20240902,185600,18991955120,14050,14050,14050,14050,0
|
|
20240902,185500,18991955120,14050,14050,14050,14050,0
|
|
20240902,185400,18991955120,14050,14050,14050,14050,0
|
|
20240902,185300,18991955120,14050,14050,14050,14050,0
|
|
20240902,185200,18991955120,14050,14050,14050,14050,0
|
|
20240902,185100,18991955120,14050,14050,14050,14050,0
|
|
20240902,185000,18991955120,14050,14050,14050,14050,0
|
|
20240902,184900,18991955120,14050,14050,14050,14050,0
|
|
20240902,184800,18991955120,14050,14050,14050,14050,0
|
|
20240902,184700,18991955120,14050,14050,14050,14050,0
|
|
20240902,184600,18991955120,14050,14050,14050,14050,0
|
|
20240902,184500,18991955120,14050,14050,14050,14050,0
|
|
20240902,184400,18991955120,14050,14050,14050,14050,0
|
|
20240902,184300,18991955120,14050,14050,14050,14050,0
|
|
20240902,184200,18991955120,14050,14050,14050,14050,0
|
|
20240902,184100,18991955120,14050,14050,14050,14050,0
|
|
20240902,184000,18991955120,14050,14050,14050,14050,0
|
|
20240902,183900,18991955120,14050,14050,14050,14050,0
|
|
20240902,183800,18991955120,14050,14050,14050,14050,0
|
|
20240902,183700,18991955120,14050,14050,14050,14050,0
|
|
20240902,183600,18991955120,14050,14050,14050,14050,0
|
|
20240902,183500,18991955120,14050,14050,14050,14050,0
|
|
20240902,183400,18991955120,14050,14050,14050,14050,0
|
|
20240902,183300,18991955120,14050,14050,14050,14050,0
|
|
20240902,183200,18991955120,14050,14050,14050,14050,0
|
|
20240902,183100,18991955120,14050,14050,14050,14050,24468
|
|
20240902,183000,18991955120,14050,14050,14050,14050,0
|
|
20240902,182900,18991955120,14050,14050,14050,14050,0
|
|
20240902,182800,18991955120,14050,14050,14050,14050,0
|
|
20240902,182700,18991955120,14050,14050,14050,14050,0
|
|
20240902,182600,18991955120,14050,14050,14050,14050,0
|
|
20240902,182500,18991955120,14050,14050,14050,14050,0
|
|
20240902,182400,18991955120,14050,14050,14050,14050,0
|
|
20240902,182300,18991955120,14050,14050,14050,14050,0
|
|
20240902,182200,18991955120,14050,14050,14050,14050,0
|
|
20240902,182100,18991955120,14050,14050,14050,14050,0
|
|
20240902,182000,18991955120,14050,14050,14050,14050,0
|
|
20240902,181900,18991955120,14050,14050,14050,14050,0
|
|
20240902,181800,18991955120,14050,14050,14050,14050,0
|
|
20240902,181700,18991955120,14050,14050,14050,14050,0
|
|
20240902,181600,18991955120,14050,14050,14050,14050,0
|
|
20240902,181500,18991955120,14050,14050,14050,14050,0
|
|
20240902,181400,18991955120,14050,14050,14050,14050,0
|
|
20240902,181300,18991955120,14050,14050,14050,14050,0
|
|
20240902,181200,18991955120,14050,14050,14050,14050,0
|
|
20240902,181100,18991955120,14050,14050,14050,14050,0
|
|
20240902,181000,18991955120,14050,14050,14050,14050,0
|
|
20240902,180900,18991955120,14050,14050,14050,14050,0
|
|
20240902,180800,18991955120,14050,14050,14050,14050,0
|
|
20240902,180700,18991955120,14050,14050,14050,14050,0
|
|
20240902,180600,18991955120,14050,14050,14050,14050,0
|
|
20240902,180500,18991955120,14050,14050,14050,14050,0
|
|
20240902,180400,18991955120,14050,14050,14050,14050,0
|
|
20240902,180300,18991955120,14050,14050,14050,14050,0
|
|
20240902,180200,18991955120,14050,14050,14050,14050,0
|
|
20240902,180100,18991955120,14050,14050,14050,14050,24468
|
|
20240902,180000,18991955120,14050,14050,14050,14050,0
|
|
20240902,175900,18991955120,14050,14050,14050,14050,0
|
|
20240902,175800,18991955120,14050,14050,14050,14050,0
|
|
20240902,175700,18991955120,14050,14050,14050,14050,0
|
|
20240902,175600,18991955120,14050,14050,14050,14050,0
|
|
20240902,175500,18991955120,14050,14050,14050,14050,0
|
|
20240902,175400,18991955120,14050,14050,14050,14050,0
|
|
20240902,175300,18991955120,14050,14050,14050,14050,0
|
|
20240902,175200,18991955120,14050,14050,14050,14050,0
|
|
20240902,175100,18991955120,14050,14050,14050,14050,0
|
|
20240902,175000,18991955120,14050,14050,14050,14050,0
|
|
20240902,174900,18991955120,14050,14050,14050,14050,0
|
|
20240902,174800,18991955120,14050,14050,14050,14050,0
|
|
20240902,174700,18991955120,14050,14050,14050,14050,0
|
|
20240902,174600,18991955120,14050,14050,14050,14050,0
|
|
20240902,174500,18991955120,14050,14050,14050,14050,0
|
|
20240902,174400,18991955120,14050,14050,14050,14050,0
|
|
20240902,174300,18991955120,14050,14050,14050,14050,0
|
|
20240902,174200,18991955120,14050,14050,14050,14050,0
|
|
20240902,174100,18991955120,14050,14050,14050,14050,0
|
|
20240902,174000,18991955120,14050,14050,14050,14050,0
|
|
20240902,173900,18991955120,14050,14050,14050,14050,0
|
|
20240902,173800,18991955120,14050,14050,14050,14050,0
|
|
20240902,173700,18991955120,14050,14050,14050,14050,0
|
|
20240902,173600,18991955120,14050,14050,14050,14050,0
|
|
20240902,173500,18991955120,14050,14050,14050,14050,0
|
|
20240902,173400,18991955120,14050,14050,14050,14050,0
|
|
20240902,173300,18991955120,14050,14050,14050,14050,0
|
|
20240902,173200,18991955120,14050,14050,14050,14050,0
|
|
20240902,173100,18991955120,14050,14050,14050,14050,24468
|
|
20240902,173000,18991955120,14050,14050,14050,14050,0
|
|
20240902,172900,18991955120,14050,14050,14050,14050,0
|
|
20240902,172800,18991955120,14050,14050,14050,14050,0
|
|
20240902,172700,18991955120,14050,14050,14050,14050,0
|
|
20240902,172600,18991955120,14050,14050,14050,14050,0
|
|
20240902,172500,18991955120,14050,14050,14050,14050,0
|
|
20240902,172400,18991955120,14050,14050,14050,14050,0
|
|
20240902,172300,18991955120,14050,14050,14050,14050,0
|
|
20240902,172200,18991955120,14050,14050,14050,14050,0
|
|
20240902,172100,18991955120,14050,14050,14050,14050,0
|
|
20240902,172000,18991955120,14050,14050,14050,14050,0
|
|
20240902,171900,18991955120,14050,14050,14050,14050,0
|
|
20240902,171800,18991955120,14050,14050,14050,14050,0
|
|
20240902,171700,18991955120,14050,14050,14050,14050,0
|
|
20240902,171600,18991955120,14050,14050,14050,14050,0
|
|
20240902,171500,18991955120,14050,14050,14050,14050,0
|
|
20240902,171400,18991955120,14050,14050,14050,14050,0
|
|
20240902,171300,18991955120,14050,14050,14050,14050,0
|
|
20240902,171200,18991955120,14050,14050,14050,14050,0
|
|
20240902,171100,18991955120,14050,14050,14050,14050,0
|
|
20240902,171000,18991955120,14050,14050,14050,14050,0
|
|
20240902,170900,18991955120,14050,14050,14050,14050,0
|
|
20240902,170800,18991955120,14050,14050,14050,14050,0
|
|
20240902,170700,18991955120,14050,14050,14050,14050,0
|
|
20240902,170600,18991955120,14050,14050,14050,14050,0
|
|
20240902,170500,18991955120,14050,14050,14050,14050,0
|
|
20240902,170400,18991955120,14050,14050,14050,14050,0
|
|
20240902,170300,18991955120,14050,14050,14050,14050,0
|
|
20240902,170200,18991955120,14050,14050,14050,14050,0
|
|
20240902,170100,18991955120,14050,14050,14050,14050,24468
|
|
20240902,170000,18991955120,14050,14050,14050,14050,0
|
|
20240902,165900,18991955120,14050,14050,14050,14050,0
|
|
20240902,165800,18991955120,14050,14050,14050,14050,0
|
|
20240902,165700,18991955120,14050,14050,14050,14050,0
|
|
20240902,165600,18991955120,14050,14050,14050,14050,0
|
|
20240902,165500,18991955120,14050,14050,14050,14050,0
|
|
20240902,165400,18991955120,14050,14050,14050,14050,0
|
|
20240902,165300,18991955120,14050,14050,14050,14050,0
|
|
20240902,165200,18991955120,14050,14050,14050,14050,0
|
|
20240902,165100,18991955120,14050,14050,14050,14050,0
|
|
20240902,165000,18991955120,14050,14050,14050,14050,0
|
|
20240902,164900,18991955120,14050,14050,14050,14050,0
|
|
20240902,164800,18991955120,14050,14050,14050,14050,0
|
|
20240902,164700,18991955120,14050,14050,14050,14050,0
|
|
20240902,164600,18991955120,14050,14050,14050,14050,0
|
|
20240902,164500,18991955120,14050,14050,14050,14050,0
|
|
20240902,164400,18991955120,14050,14050,14050,14050,0
|
|
20240902,164300,18991955120,14050,14050,14050,14050,0
|
|
20240902,164200,18991955120,14050,14050,14050,14050,0
|
|
20240902,164100,18991955120,14050,14050,14050,14050,0
|
|
20240902,164000,18991955120,14050,14050,14050,14050,0
|
|
20240902,163900,18991955120,14050,14050,14050,14050,0
|
|
20240902,163800,18991955120,14050,14050,14050,14050,0
|
|
20240902,163700,18991955120,14050,14050,14050,14050,0
|
|
20240902,163600,18991955120,14050,14050,14050,14050,0
|
|
20240902,163500,18991955120,14050,14050,14050,14050,0
|
|
20240902,163400,18991955120,14050,14050,14050,14050,0
|
|
20240902,163300,18991955120,14050,14050,14050,14050,0
|
|
20240902,163200,18991955120,14050,14050,14050,14050,0
|
|
20240902,163100,18991955120,14050,14050,14050,14050,24468
|
|
20240902,163000,18991955120,14050,14050,14050,14050,0
|
|
20240902,162900,18991955120,14050,14050,14050,14050,0
|
|
20240902,162800,18991955120,14050,14050,14050,14050,0
|
|
20240902,162700,18991955120,14050,14050,14050,14050,0
|
|
20240902,162600,18991955120,14050,14050,14050,14050,0
|
|
20240902,162500,18991955120,14050,14050,14050,14050,0
|
|
20240902,162400,18991955120,14050,14050,14050,14050,0
|
|
20240902,162300,18991955120,14050,14050,14050,14050,0
|
|
20240902,162200,18991955120,14050,14050,14050,14050,0
|
|
20240902,162100,18991955120,14050,14050,14050,14050,0
|
|
20240902,162000,18991955120,14050,14050,14050,14050,0
|
|
20240902,161900,18991955120,14050,14050,14050,14050,0
|
|
20240902,161800,18991955120,14050,14050,14050,14050,0
|
|
20240902,161700,18991955120,14050,14050,14050,14050,0
|
|
20240902,161600,18991955120,14050,14050,14050,14050,0
|
|
20240902,161500,18991955120,14050,14050,14050,14050,0
|
|
20240902,161400,18991955120,14050,14050,14050,14050,0
|
|
20240902,161300,18991955120,14050,14050,14050,14050,0
|
|
20240902,161200,18991955120,14050,14050,14050,14050,0
|
|
20240902,161100,18991955120,14050,14050,14050,14050,0
|
|
20240902,161000,18991955120,14050,14050,14050,14050,0
|
|
20240902,160900,18991955120,14050,14050,14050,14050,0
|
|
20240902,160800,18991955120,14050,14050,14050,14050,0
|
|
20240902,160700,18991955120,14050,14050,14050,14050,0
|
|
20240902,160600,18991955120,14050,14050,14050,14050,0
|
|
20240902,160500,18991955120,14050,14050,14050,14050,0
|
|
20240902,160400,18991955120,14050,14050,14050,14050,0
|
|
20240902,160300,18991955120,14050,14050,14050,14050,0
|
|
20240902,160200,18991955120,14050,14050,14050,14050,0
|
|
20240902,160100,18991955120,14050,14050,14050,14050,24468
|
|
20240902,160000,18991955120,14050,14050,14050,14050,0
|
|
20240902,155900,18991955120,14050,14050,14050,14050,0
|
|
20240902,155800,18991955120,14050,14050,14050,14050,0
|
|
20240902,155700,18991955120,14050,14050,14050,14050,0
|
|
20240902,155600,18991955120,14050,14050,14050,14050,0
|
|
20240902,155500,18991955120,14050,14050,14050,14050,0
|
|
20240902,155400,18991955120,14050,14050,14050,14050,0
|
|
20240902,155300,18991955120,14050,14050,14050,14050,0
|
|
20240902,155200,18991955120,14050,14050,14050,14050,0
|
|
20240902,155100,18991955120,14050,14050,14050,14050,0
|
|
20240902,155000,18991955120,14050,14050,14050,14050,0
|
|
20240902,154900,18991955120,14050,14050,14050,14050,0
|
|
20240902,154800,18991955120,14050,14050,14050,14050,0
|
|
20240902,154700,18991955120,14050,14050,14050,14050,0
|
|
20240902,154600,18991955120,14050,14050,14050,14050,0
|
|
20240902,154500,18991955120,14050,14050,14050,14050,0
|
|
20240902,154400,18991955120,14050,14050,14050,14050,0
|
|
20240902,154300,18991955120,14050,14050,14050,14050,0
|
|
20240902,154200,18991955120,14050,14050,14050,14050,0
|
|
20240902,154100,18991955120,14050,14050,14050,14050,0
|
|
20240902,154000,18991955120,14050,14050,14050,14050,0
|
|
20240902,153900,18991955120,14050,14050,14050,14050,0
|
|
20240902,153800,18991955120,14050,14050,14050,14050,0
|
|
20240902,153700,18991955120,14050,14050,14050,14050,0
|
|
20240902,153600,18991955120,14050,14050,14050,14050,0
|
|
20240902,153500,18991955120,14050,14050,14050,14050,0
|
|
20240902,153400,18991955120,14050,14050,14050,14050,0
|
|
20240902,153300,18991955120,14050,14050,14050,14050,0
|
|
20240902,153200,18991955120,14050,14050,14050,14050,0
|
|
20240902,153100,18991955120,14050,14050,14050,14050,24468
|
|
20240902,153000,18991955120,14050,14050,14050,14050,24468
|
|
20240902,152900,18648179720,14070,14070,14070,14070,0
|
|
20240902,152800,18648179720,14070,14070,14070,14070,0
|
|
20240902,152700,18648179720,14070,14070,14070,14070,0
|
|
20240902,152600,18648179720,14070,14070,14070,14070,0
|
|
20240902,152500,18648179720,14070,14070,14070,14070,0
|
|
20240902,152400,18648179720,14070,14070,14070,14070,0
|
|
20240902,152300,18648179720,14070,14070,14070,14070,0
|
|
20240902,152200,18648179720,14070,14070,14070,14070,0
|
|
20240902,152100,18648179720,14070,14070,14070,14070,0
|
|
20240902,152000,18648179720,14070,14070,14070,14070,0
|
|
20240902,151900,18648179720,14070,14040,14100,14040,2542
|
|
20240902,151800,18612427420,14070,14040,14090,14030,4584
|
|
20240902,151700,18548025810,14040,14080,14080,14030,10160
|
|
20240902,151600,18405248030,14080,14100,14140,14070,2194
|
|
20240902,151500,18374346740,14100,14140,14160,14090,3890
|
|
20240902,151400,18319446360,14140,14130,14160,14110,2177
|
|
20240902,151300,18288707100,14120,14170,14170,14120,1277
|
|
20240902,151200,18270654780,14180,14180,14180,14140,2520
|
|
20240902,151100,18234969540,14190,14170,14190,14150,1804
|
|
20240902,151000,18209398700,14170,14160,14170,14130,2252
|
|
20240902,150900,18177531200,14160,14160,14170,14160,882
|
|
20240902,150800,18165041340,14160,14180,14190,14160,1736
|
|
20240902,150700,18140441850,14180,14180,14190,14170,848
|
|
20240902,150600,18128416210,14190,14180,14200,14180,2168
|
|
20240902,150500,18097657990,14190,14200,14200,14120,3549
|
|
20240902,150400,18047346390,14200,14060,14220,14060,5763
|
|
20240902,150300,17965727950,14070,14050,14080,14010,12146
|
|
20240902,150200,17795199910,14060,14060,14070,14060,2507
|
|
20240902,150100,17759940740,14060,14070,14080,14060,2158
|
|
20240902,150000,17729588740,14070,14070,14080,14060,6500
|
|
20240902,145900,17638162110,14070,14100,14120,14070,9849
|
|
20240902,145800,17499371740,14100,14130,14130,14100,7372
|
|
20240902,145700,17395373660,14130,14140,14140,14120,5044
|
|
20240902,145600,17324105020,14150,14150,14160,14140,2542
|
|
20240902,145500,17288157360,14150,14140,14150,14140,1158
|
|
20240902,145400,17271771670,14150,14150,14160,14140,2477
|
|
20240902,145300,17236729520,14150,14170,14170,14150,7021
|
|
20240902,145200,17137337060,14170,14170,14180,14170,1443
|
|
20240902,145100,17116889420,14170,14170,14190,14160,1422
|
|
20240902,145000,17096736270,14180,14190,14200,14180,581
|
|
20240902,144900,17088493630,14190,14190,14190,14180,310
|
|
20240902,144800,17084096000,14180,14180,14180,14150,3701
|
|
20240902,144700,17031680270,14170,14190,14190,14170,1513
|
|
20240902,144600,17010215550,14190,14150,14190,14150,921
|
|
20240902,144500,16997171860,14150,14210,14220,14150,9581
|
|
20240902,144400,16861310490,14210,14210,14220,14200,449
|
|
20240902,144300,16854932830,14220,14220,14230,14200,800
|
|
20240902,144200,16843560290,14220,14210,14220,14200,988
|
|
20240902,144100,16829515900,14200,14210,14220,14200,5376
|
|
20240902,144000,16753154830,14220,14220,14230,14200,3849
|
|
20240902,143900,16698449540,14230,14220,14230,14210,2500
|
|
20240902,143800,16662904950,14220,14220,14230,14210,564
|
|
20240902,143700,16654885180,14220,14240,14260,14210,7121
|
|
20240902,143600,16553566180,14250,14250,14250,14250,1236
|
|
20240902,143500,16535953180,14260,14250,14260,14250,512
|
|
20240902,143400,16528654030,14250,14260,14260,14250,965
|
|
20240902,143300,16514901290,14250,14240,14260,14240,739
|
|
20240902,143200,16504374140,14240,14250,14260,14240,1465
|
|
20240902,143100,16483497370,14260,14240,14260,14230,1623
|
|
20240902,143000,16460379550,14230,14290,14290,14230,5305
|
|
20240902,142900,16384776160,14270,14300,14300,14270,1101
|
|
20240902,142800,16369061850,14270,14300,14300,14270,893
|
|
20240902,142700,16356303910,14310,14310,14310,14300,707
|
|
20240902,142600,16346188340,14310,14310,14310,14290,717
|
|
20240902,142500,16335934280,14290,14300,14300,14280,1057
|
|
20240902,142400,16320825290,14300,14300,14300,14290,205
|
|
20240902,142300,16317895670,14300,14300,14300,14280,437
|
|
20240902,142200,16311650870,14290,14290,14310,14290,1227
|
|
20240902,142100,16294108090,14290,14290,14300,14280,607
|
|
20240902,142000,16285435460,14280,14300,14300,14270,1168
|
|
20240902,141900,16268750200,14300,14300,14300,14290,267
|
|
20240902,141800,16264932300,14290,14300,14300,14290,302
|
|
20240902,141700,16260614820,14290,14260,14290,14260,1077
|
|
20240902,141600,16245238590,14260,14270,14270,14260,510
|
|
20240902,141500,16237963070,14270,14250,14270,14250,956
|
|
20240902,141400,16224334300,14250,14260,14260,14250,983
|
|
20240902,141300,16210322240,14260,14260,14270,14260,418
|
|
20240902,141200,16204360600,14260,14250,14260,14240,2164
|
|
20240902,141100,16173512600,14250,14260,14260,14250,1158
|
|
20240902,141000,16157009520,14260,14260,14260,14260,743
|
|
20240902,140900,16146414340,14270,14280,14280,14260,870
|
|
20240902,140800,16134003100,14260,14280,14280,14260,668
|
|
20240902,140700,16124474960,14270,14270,14280,14270,874
|
|
20240902,140600,16112002880,14270,14280,14280,14260,905
|
|
20240902,140500,16099094100,14260,14270,14280,14260,754
|
|
20240902,140400,16088338330,14270,14280,14280,14270,830
|
|
20240902,140300,16076493870,14280,14280,14280,14270,676
|
|
20240902,140200,16066841410,14280,14300,14310,14280,2149
|
|
20240902,140100,16036144400,14300,14310,14320,14280,2382
|
|
20240902,140000,16002091120,14320,14310,14320,14310,463
|
|
20240902,135900,15995460980,14320,14320,14320,14310,961
|
|
20240902,135800,15981699470,14320,14320,14330,14320,1251
|
|
20240902,135700,15963784250,14320,14330,14330,14320,328
|
|
20240902,135600,15959086790,14330,14290,14330,14290,1165
|
|
20240902,135500,15942409420,14290,14280,14290,14270,910
|
|
20240902,135400,15929419800,14280,14320,14320,14250,1973
|
|
20240902,135300,15901239280,14330,14340,14350,14310,1460
|
|
20240902,135200,15880309960,14350,14320,14350,14320,5054
|
|
20240902,135100,15807858440,14320,14290,14320,14280,4455
|
|
20240902,135000,15744111120,14290,14260,14300,14260,2522
|
|
20240902,134900,15708086910,14260,14250,14260,14250,554
|
|
20240902,134800,15700189480,14250,14240,14250,14240,251
|
|
20240902,134700,15696614160,14240,14250,14250,14240,140
|
|
20240902,134600,15694619320,14240,14220,14240,14220,534
|
|
20240902,134500,15687016940,14240,14260,14260,14210,1092
|
|
20240902,134400,15671476580,14260,14230,14260,14220,1526
|
|
20240902,134300,15649736610,14230,14230,14230,14210,392
|
|
20240902,134200,15644161230,14230,14220,14230,14210,1114
|
|
20240902,134100,15628323230,14220,14230,14230,14220,473
|
|
20240902,134000,15621595410,14220,14240,14240,14220,1447
|
|
20240902,133900,15601010070,14240,14220,14240,14220,583
|
|
20240902,133800,15592719430,14220,14220,14240,14210,181
|
|
20240902,133700,15590146500,14230,14220,14230,14210,466
|
|
20240902,133600,15583517300,14210,14210,14210,14200,867
|
|
20240902,133500,15571197260,14210,14210,14210,14200,801
|
|
20240902,133400,15559817310,14200,14200,14200,14200,530
|
|
20240902,133300,15552291310,14210,14200,14210,14200,245
|
|
20240902,133200,15548812210,14200,14200,14210,14200,974
|
|
20240902,133100,15534981400,14200,14200,14200,14200,12
|
|
20240902,133000,15534811000,14210,14210,14210,14210,153
|
|
20240902,132900,15532636870,14210,14200,14210,14200,53
|
|
20240902,132800,15531884040,14200,14210,14210,14200,84
|
|
20240902,132700,15530691110,14210,14210,14210,14210,677
|
|
20240902,132600,15521070940,14210,14210,14210,14190,3061
|
|
20240902,132500,15477625860,14210,14200,14210,14200,589
|
|
20240902,132400,15469261940,14200,14200,14200,14200,907
|
|
20240902,132300,15456382540,14200,14200,14210,14200,618
|
|
20240902,132200,15447606670,14200,14190,14200,14190,485
|
|
20240902,132100,15440719710,14200,14210,14210,14200,819
|
|
20240902,132000,15429089880,14200,14230,14230,14200,1343
|
|
20240902,131900,15410006480,14230,14220,14230,14220,111
|
|
20240902,131800,15408428050,14210,14200,14210,14200,1001
|
|
20240902,131700,15394213630,14200,14210,14210,14200,504
|
|
20240902,131600,15387054410,14200,14210,14210,14200,3619
|
|
20240902,131500,15335662370,14210,14220,14220,14200,2095
|
|
20240902,131400,15305892660,14210,14230,14230,14210,1208
|
|
20240902,131300,15288717290,14220,14230,14230,14220,303
|
|
20240902,131200,15284406130,14230,14230,14240,14230,263
|
|
20240902,131100,15280663620,14230,14240,14240,14230,540
|
|
20240902,131000,15272979260,14240,14240,14250,14240,298
|
|
20240902,130900,15268735690,14250,14250,14250,14240,419
|
|
20240902,130800,15262768490,14260,14250,14260,14250,60
|
|
20240902,130700,15261913430,14250,14230,14260,14230,483
|
|
20240902,130600,15255037130,14230,14230,14230,14210,490
|
|
20240902,130500,15248064990,14210,14210,14220,14210,276
|
|
20240902,130400,15244141850,14210,14210,14220,14210,179
|
|
20240902,130300,15241596600,14220,14230,14230,14220,1644
|
|
20240902,130200,15218217910,14230,14240,14240,14230,1142
|
|
20240902,130100,15201966340,14240,14250,14250,14240,706
|
|
20240902,130000,15191912030,14250,14240,14250,14230,550
|
|
20240902,125900,15184081150,14240,14240,14240,14240,200
|
|
20240902,125800,15181233150,14240,14240,14240,14240,220
|
|
20240902,125700,15178100350,14230,14260,14260,14230,1140
|
|
20240902,125600,15161865860,14260,14250,14270,14250,709
|
|
20240902,125500,15151753910,14260,14260,14260,14260,5
|
|
20240902,125400,15151682610,14260,14210,14260,14210,2197
|
|
20240902,125300,15120436450,14210,14210,14220,14200,417
|
|
20240902,125200,15114510730,14210,14220,14220,14210,669
|
|
20240902,125100,15105003480,14230,14260,14260,14220,234
|
|
20240902,125000,15101669490,14210,14210,14260,14210,279
|
|
20240902,124900,15097702570,14210,14200,14210,14200,495
|
|
20240902,124800,15090669800,14210,14200,14210,14200,610
|
|
20240902,124700,15082005590,14200,14200,14210,14200,785
|
|
20240902,124600,15070858510,14200,14210,14210,14200,1083
|
|
20240902,124500,15055469810,14210,14210,14220,14210,1051
|
|
20240902,124400,15040531490,14220,14220,14220,14220,330
|
|
20240902,124300,15035838890,14210,14220,14220,14210,874
|
|
20240902,124200,15023418750,14220,14200,14220,14200,315
|
|
20240902,124100,15018942380,14210,14220,14220,14200,2624
|
|
20240902,124000,14981663220,14220,14240,14240,14220,1919
|
|
20240902,123900,14954367400,14240,14270,14270,14240,659
|
|
20240902,123800,14944969330,14270,14260,14280,14260,578
|
|
20240902,123700,14936725870,14250,14230,14250,14220,1070
|
|
20240902,123600,14921487460,14230,14220,14230,14220,2115
|
|
20240902,123500,14891400490,14230,14240,14250,14230,1869
|
|
20240902,123400,14864799880,14240,14240,14240,14240,276
|
|
20240902,123300,14860869640,14240,14240,14240,14230,866
|
|
20240902,123200,14848542350,14240,14260,14260,14240,2105
|
|
20240902,123100,14818556830,14260,14270,14270,14260,1806
|
|
20240902,123000,14792803040,14270,14270,14270,14260,590
|
|
20240902,122900,14784385530,14280,14280,14280,14260,1954
|
|
20240902,122800,14756498270,14280,14300,14310,14280,5486
|
|
20240902,122700,14678059980,14300,14320,14320,14300,1672
|
|
20240902,122600,14654139290,14320,14310,14320,14310,54
|
|
20240902,122500,14653366430,14320,14310,14320,14310,623
|
|
20240902,122400,14644450010,14320,14320,14320,14310,510
|
|
20240902,122300,14637148900,14330,14320,14330,14320,845
|
|
20240902,122200,14625045670,14320,14320,14320,14320,334
|
|
20240902,122100,14620262790,14320,14330,14330,14320,576
|
|
20240902,122000,14612010780,14330,14320,14330,14310,935
|
|
20240902,121900,14598620430,14320,14320,14320,14320,504
|
|
20240902,121800,14591403150,14320,14310,14320,14310,702
|
|
20240902,121700,14581353010,14310,14300,14310,14300,294
|
|
20240902,121600,14577147050,14310,14300,14310,14300,948
|
|
20240902,121500,14563590640,14300,14280,14300,14280,1496
|
|
20240902,121400,14542220910,14280,14280,14290,14280,1233
|
|
20240902,121300,14524613640,14290,14280,14290,14280,194
|
|
20240902,121200,14521841750,14290,14290,14290,14290,70
|
|
20240902,121100,14520841450,14290,14300,14300,14280,3916
|
|
20240902,121000,14464858870,14290,14290,14300,14290,2318
|
|
20240902,120900,14431734520,14290,14300,14300,14290,742
|
|
20240902,120800,14421130460,14290,14290,14300,14290,742
|
|
20240902,120700,14410527270,14300,14290,14300,14290,408
|
|
20240902,120600,14404695950,14290,14290,14300,14290,2929
|
|
20240902,120500,14362839540,14300,14290,14300,14290,306
|
|
20240902,120400,14358465120,14300,14310,14310,14300,500
|
|
20240902,120300,14351314600,14300,14300,14310,14290,408
|
|
20240902,120200,14345481230,14310,14300,14310,14300,257
|
|
20240902,120100,14341806110,14310,14300,14310,14300,1377
|
|
20240902,120000,14322114990,14300,14310,14310,14300,964
|
|
20240902,115900,14308327650,14320,14310,14320,14310,1041
|
|
20240902,115800,14293430930,14320,14300,14320,14300,176
|
|
20240902,115700,14290912090,14300,14300,14300,14300,163
|
|
20240902,115600,14288581190,14300,14300,14310,14300,542
|
|
20240902,115500,14280829980,14310,14310,14320,14310,292
|
|
20240902,115400,14276651380,14320,14320,14330,14310,1467
|
|
20240902,115300,14255649470,14320,14340,14340,14310,1202
|
|
20240902,115200,14238432590,14340,14320,14340,14310,1358
|
|
20240902,115100,14218972390,14310,14320,14330,14310,1124
|
|
20240902,115000,14202883130,14320,14340,14350,14320,1181
|
|
20240902,114900,14185957370,14350,14350,14350,14340,297
|
|
20240902,114800,14181695650,14330,14350,14360,14330,951
|
|
20240902,114700,14168049480,14350,14330,14350,14330,1159
|
|
20240902,114600,14151431230,14310,14320,14330,14310,434
|
|
20240902,114500,14145218030,14320,14300,14320,14300,793
|
|
20240902,114400,14133873560,14310,14350,14350,14310,1142
|
|
20240902,114300,14117514110,14340,14350,14350,14340,124
|
|
20240902,114200,14115735940,14340,14320,14350,14320,1674
|
|
20240902,114100,14091725340,14320,14300,14320,14300,650
|
|
20240902,114000,14082420810,14300,14310,14310,14300,1009
|
|
20240902,113900,14067991990,14320,14330,14330,14300,210
|
|
20240902,113800,14064988710,14310,14300,14330,14300,728
|
|
20240902,113700,14054577520,14300,14300,14310,14300,419
|
|
20240902,113600,14048582920,14300,14330,14330,14300,1184
|
|
20240902,113500,14031638210,14310,14320,14330,14310,780
|
|
20240902,113400,14020470130,14330,14320,14340,14320,1011
|
|
20240902,113300,14005986330,14340,14330,14340,14320,354
|
|
20240902,113200,14000916630,14330,14350,14350,14330,623
|
|
20240902,113100,13991984040,14350,14350,14350,14340,586
|
|
20240902,113000,13983575700,14350,14310,14360,14310,686
|
|
20240902,112900,13973748270,14320,14350,14350,14310,1910
|
|
20240902,112800,13946382240,14360,14340,14370,14340,1066
|
|
20240902,112700,13931074570,14360,14360,14370,14340,5634
|
|
20240902,112600,13850184680,14360,14360,14370,14360,1950
|
|
20240902,112500,13822180730,14370,14340,14370,14320,6430
|
|
20240902,112400,13729881410,14330,14350,14360,14330,3746
|
|
20240902,112300,13676153140,14350,14350,14350,14330,1879
|
|
20240902,112200,13649204950,14350,14360,14370,14340,3832
|
|
20240902,112100,13594178320,14370,14330,14370,14330,5567
|
|
20240902,112000,13514281720,14330,14280,14330,14280,5809
|
|
20240902,111900,13431162060,14280,14290,14300,14280,1404
|
|
20240902,111800,13411105180,14300,14270,14300,14260,1329
|
|
20240902,111700,13392128570,14270,14310,14320,14260,1898
|
|
20240902,111600,13364988970,14310,14290,14310,14290,1646
|
|
20240902,111500,13341446430,14290,14240,14290,14230,2368
|
|
20240902,111400,13307680710,14240,14230,14240,14230,1157
|
|
20240902,111300,13291207750,14230,14230,14230,14220,725
|
|
20240902,111200,13280893350,14230,14200,14230,14200,1250
|
|
20240902,111100,13263140080,14200,14200,14200,14190,355
|
|
20240902,111000,13258099380,14200,14190,14200,14170,357
|
|
20240902,110900,13253032740,14200,14190,14200,14180,242
|
|
20240902,110800,13249600580,14190,14190,14190,14180,409
|
|
20240902,110700,13243798680,14190,14180,14190,14180,78
|
|
20240902,110600,13242691890,14180,14180,14190,14170,344
|
|
20240902,110500,13237815660,14190,14180,14190,14170,786
|
|
20240902,110400,13226671470,14190,14190,14190,14170,1935
|
|
20240902,110300,13199231600,14190,14200,14200,14190,203
|
|
20240902,110200,13196350960,14200,14190,14200,14190,165
|
|
20240902,110100,13194009210,14200,14150,14200,14150,1613
|
|
20240902,110000,13171146480,14150,14150,14160,14150,537
|
|
20240902,105900,13163547900,14160,14130,14160,14130,1082
|
|
20240902,105800,13148245450,14130,14140,14150,14130,3442
|
|
20240902,105700,13099588640,14140,14170,14170,14140,5358
|
|
20240902,105600,13023732620,14180,14180,14180,14170,2721
|
|
20240902,105500,12985160420,14180,14210,14230,14180,5761
|
|
20240902,105400,12903327200,14210,14220,14220,14210,1223
|
|
20240902,105300,12885939340,14220,14210,14220,14210,2561
|
|
20240902,105200,12849545890,14220,14220,14220,14210,2115
|
|
20240902,105100,12819490970,14210,14210,14210,14200,3339
|
|
20240902,105000,12772074840,14210,14210,14220,14200,345
|
|
20240902,104900,12767172060,14200,14220,14230,14200,2707
|
|
20240902,104800,12728706100,14220,14230,14230,14220,401
|
|
20240902,104700,12723002320,14230,14210,14230,14210,365
|
|
20240902,104600,12717812240,14210,14210,14230,14210,902
|
|
20240902,104500,12704989800,14210,14220,14230,14210,1312
|
|
20240902,104400,12686337110,14220,14230,14230,14220,2617
|
|
20240902,104300,12649115950,14230,14230,14240,14230,2198
|
|
20240902,104200,12617828240,14230,14230,14240,14230,421
|
|
20240902,104100,12611837300,14230,14230,14240,14230,1087
|
|
20240902,104000,12596369070,14230,14240,14250,14230,612
|
|
20240902,103900,12587654380,14250,14250,14250,14230,551
|
|
20240902,103800,12579809920,14230,14240,14260,14230,2736
|
|
20240902,103700,12540846010,14230,14240,14240,14230,1095
|
|
20240902,103600,12525262660,14240,14250,14260,14240,1045
|
|
20240902,103500,12510377910,14240,14250,14260,14240,633
|
|
20240902,103400,12501362410,14250,14240,14260,14240,1540
|
|
20240902,103300,12479420440,14250,14270,14270,14250,1380
|
|
20240902,103200,12459749160,14270,14290,14290,14260,1434
|
|
20240902,103100,12439282350,14290,14320,14320,14290,1732
|
|
20240902,103000,12414512020,14320,14330,14330,14310,1818
|
|
20240902,102900,12388479260,14330,14350,14350,14310,1607
|
|
20240902,102800,12365462050,14360,14350,14360,14330,7207
|
|
20240902,102700,12262110750,14350,14350,14360,14330,3647
|
|
20240902,102600,12209790170,14350,14330,14350,14330,2281
|
|
20240902,102500,12177090440,14330,14310,14340,14310,2686
|
|
20240902,102400,12138610080,14300,14310,14320,14250,2468
|
|
20240902,102300,12103331450,14300,14280,14320,14280,1001
|
|
20240902,102200,12089010100,14260,14240,14310,14240,5619
|
|
20240902,102100,12008815260,14240,14210,14250,14180,5424
|
|
20240902,102000,11931804980,14220,14250,14250,14220,1051
|
|
20240902,101900,11916840190,14260,14200,14260,14190,3348
|
|
20240902,101800,11869220410,14200,14260,14280,14190,2770
|
|
20240902,101700,11829738940,14260,14230,14260,14220,2240
|
|
20240902,101600,11797832780,14230,14180,14240,14140,2822
|
|
20240902,101500,11757731880,14180,14190,14220,14100,4921
|
|
20240902,101400,11688067470,14210,14220,14220,14180,2813
|
|
20240902,101300,11648102590,14220,14160,14220,14130,2620
|
|
20240902,101200,11610971620,14160,14130,14160,14090,14455
|
|
20240902,101100,11407004760,14130,14200,14200,14120,25458
|
|
20240902,101000,11046508870,14190,14210,14210,14190,9959
|
|
20240902,100900,10905082230,14210,14220,14230,14210,3685
|
|
20240902,100800,10852710210,14220,14220,14230,14210,2030
|
|
20240902,100700,10823849270,14230,14220,14230,14210,2592
|
|
20240902,100600,10786990890,14210,14210,14220,14210,2496
|
|
20240902,100500,10751518460,14220,14230,14240,14210,4518
|
|
20240902,100400,10687287960,14230,14220,14240,14220,976
|
|
20240902,100300,10673401680,14220,14230,14240,14210,8199
|
|
20240902,100200,10556793030,14230,14240,14250,14230,5434
|
|
20240902,100100,10479447670,14240,14240,14250,14230,879
|
|
20240902,100000,10466928420,14240,14250,14250,14240,3906
|
|
20240902,095900,10411301250,14250,14250,14260,14240,2692
|
|
20240902,095800,10372958460,14240,14240,14260,14240,3377
|
|
20240902,095700,10324852850,14240,14270,14270,14240,3520
|
|
20240902,095600,10274683690,14270,14260,14280,14250,5437
|
|
20240902,095500,10197181830,14260,14290,14290,14260,5358
|
|
20240902,095400,10120676990,14290,14290,14300,14280,1618
|
|
20240902,095300,10097556020,14290,14300,14300,14280,3141
|
|
20240902,095200,10052663450,14300,14320,14320,14300,5931
|
|
20240902,095100,9967816130,14320,14340,14340,14310,3148
|
|
20240902,095000,9922731670,14340,14370,14370,14340,6072
|
|
20240902,094900,9835586970,14380,14400,14400,14360,3055
|
|
20240902,094800,9791662930,14400,14410,14430,14400,6498
|
|
20240902,094700,9697984750,14410,14360,14410,14350,3602
|
|
20240902,094600,9646151340,14350,14340,14430,14340,17984
|
|
20240902,094500,9387457080,14360,14410,14420,14330,15059
|
|
20240902,094400,9170424420,14330,14370,14420,14310,27430
|
|
20240902,094300,8776063600,14390,14390,14400,14370,2204
|
|
20240902,094200,8744344710,14380,14370,14400,14360,4340
|
|
20240902,094100,8681931000,14370,14350,14390,14340,2179
|
|
20240902,094000,8650633230,14360,14400,14410,14340,10447
|
|
20240902,093900,8500541060,14400,14370,14410,14360,4121
|
|
20240902,093800,8441243790,14370,14410,14410,14370,4786
|
|
20240902,093700,8372410220,14380,14330,14420,14330,28362
|
|
20240902,093600,7964708670,14320,14320,14330,14310,1763
|
|
20240902,093500,7939458660,14320,14340,14350,14290,7899
|
|
20240902,093400,7826306850,14350,14300,14350,14290,8193
|
|
20240902,093300,7708962490,14300,14300,14310,14270,1130
|
|
20240902,093200,7692809050,14300,14320,14320,14260,1730
|
|
20240902,093100,7668080100,14310,14260,14340,14260,5468
|
|
20240902,093000,7589852520,14260,14250,14270,14220,1909
|
|
20240902,092900,7562674550,14220,14210,14250,14210,2709
|
|
20240902,092800,7524162150,14210,14210,14230,14200,2758
|
|
20240902,092700,7484984970,14210,14290,14290,14200,16322
|
|
20240902,092600,7252768290,14290,14270,14290,14260,2378
|
|
20240902,092500,7218839010,14270,14300,14310,14260,2289
|
|
20240902,092400,7186141300,14300,14290,14330,14250,4378
|
|
20240902,092300,7123494580,14250,14290,14290,14240,2252
|
|
20240902,092200,7091387840,14290,14260,14290,14230,3123
|
|
20240902,092100,7046884810,14260,14250,14300,14220,8381
|
|
20240902,092000,6927641140,14230,14260,14260,14220,19362
|
|
20240902,091900,6651993950,14270,14270,14320,14260,4678
|
|
20240902,091800,6585258340,14270,14300,14330,14250,10584
|
|
20240902,091700,6434237760,14300,14270,14300,14260,7070
|
|
20240902,091600,6333366000,14260,14300,14360,14260,11073
|
|
20240902,091500,6175141070,14360,14360,14420,14290,17224
|
|
20240902,091400,5927916490,14360,14370,14390,14330,7451
|
|
20240902,091300,5821002460,14340,14450,14460,14340,15892
|
|
20240902,091200,5592392240,14420,14440,14540,14410,81579
|
|
20240902,091100,4409861780,14430,14260,14440,14260,19631
|
|
20240902,091000,4127719820,14280,14250,14320,14230,3054
|
|
20240902,090900,4084160710,14250,14330,14370,14240,13132
|
|
20240902,090800,3896519890,14380,14380,14380,14330,11614
|
|
20240902,090700,3729738080,14380,14270,14430,14270,25242
|
|
20240902,090600,3367015720,14330,14230,14340,14210,8912
|
|
20240902,090500,3239852500,14230,14330,14360,14210,19416
|
|
20240902,090400,2962197360,14340,14230,14350,14190,16675
|
|
20240902,090300,2723693710,14230,14250,14270,14190,30330
|
|
20240902,090200,2292458140,14270,14310,14350,14210,32241
|
|
20240902,090100,1832443870,14310,14280,14330,14210,24487
|
|
20240902,090000,1483193240,14280,14220,14330,14180,100959
|