757 lines
41 KiB
CSV
757 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,213400,80240457440,16900,16900,16900,16900,1503
|
|
20240902,213300,80240457440,16900,16900,16900,16900,0
|
|
20240902,213200,80240457440,16900,16900,16900,16900,0
|
|
20240902,213100,80240457440,16900,16900,16900,16900,0
|
|
20240902,213000,80240457440,16900,16900,16900,16900,0
|
|
20240902,212900,80240457440,16900,16900,16900,16900,0
|
|
20240902,212800,80240457440,16900,16900,16900,16900,0
|
|
20240902,212700,80240457440,16900,16900,16900,16900,0
|
|
20240902,212600,80240457440,16900,16900,16900,16900,0
|
|
20240902,212500,80240457440,16900,16900,16900,16900,0
|
|
20240902,212400,80240457440,16900,16900,16900,16900,0
|
|
20240902,212300,80240457440,16900,16900,16900,16900,0
|
|
20240902,212200,80240457440,16900,16900,16900,16900,0
|
|
20240902,212100,80240457440,16900,16900,16900,16900,0
|
|
20240902,212000,80240457440,16900,16900,16900,16900,0
|
|
20240902,211900,80240457440,16900,16900,16900,16900,0
|
|
20240902,211800,80240457440,16900,16900,16900,16900,0
|
|
20240902,211700,80240457440,16900,16900,16900,16900,0
|
|
20240902,211600,80240457440,16900,16900,16900,16900,0
|
|
20240902,211500,80240457440,16900,16900,16900,16900,0
|
|
20240902,211400,80240457440,16900,16900,16900,16900,0
|
|
20240902,211300,80240457440,16900,16900,16900,16900,0
|
|
20240902,211200,80240457440,16900,16900,16900,16900,0
|
|
20240902,211100,80240457440,16900,16900,16900,16900,0
|
|
20240902,211000,80240457440,16900,16900,16900,16900,0
|
|
20240902,210900,80240457440,16900,16900,16900,16900,0
|
|
20240902,210800,80240457440,16900,16900,16900,16900,0
|
|
20240902,210700,80240457440,16900,16900,16900,16900,0
|
|
20240902,210600,80240457440,16900,16900,16900,16900,0
|
|
20240902,210500,80240457440,16900,16900,16900,16900,0
|
|
20240902,210400,80240457440,16900,16900,16900,16900,1503
|
|
20240902,210300,80240457440,16900,16900,16900,16900,0
|
|
20240902,210200,80240457440,16900,16900,16900,16900,0
|
|
20240902,210100,80240457440,16900,16900,16900,16900,0
|
|
20240902,210000,80240457440,16900,16900,16900,16900,0
|
|
20240902,205900,80240457440,16900,16900,16900,16900,0
|
|
20240902,205800,80240457440,16900,16900,16900,16900,0
|
|
20240902,205700,80240457440,16900,16900,16900,16900,0
|
|
20240902,205600,80240457440,16900,16900,16900,16900,0
|
|
20240902,205500,80240457440,16900,16900,16900,16900,0
|
|
20240902,205400,80240457440,16900,16900,16900,16900,0
|
|
20240902,205300,80240457440,16900,16900,16900,16900,0
|
|
20240902,205200,80240457440,16900,16900,16900,16900,0
|
|
20240902,205100,80240457440,16900,16900,16900,16900,0
|
|
20240902,205000,80240457440,16900,16900,16900,16900,0
|
|
20240902,204900,80240457440,16900,16900,16900,16900,0
|
|
20240902,204800,80240457440,16900,16900,16900,16900,0
|
|
20240902,204700,80240457440,16900,16900,16900,16900,0
|
|
20240902,204600,80240457440,16900,16900,16900,16900,0
|
|
20240902,204500,80240457440,16900,16900,16900,16900,0
|
|
20240902,204400,80240457440,16900,16900,16900,16900,0
|
|
20240902,204300,80240457440,16900,16900,16900,16900,0
|
|
20240902,204200,80240457440,16900,16900,16900,16900,0
|
|
20240902,204100,80240457440,16900,16900,16900,16900,0
|
|
20240902,204000,80240457440,16900,16900,16900,16900,0
|
|
20240902,203900,80240457440,16900,16900,16900,16900,0
|
|
20240902,203800,80240457440,16900,16900,16900,16900,0
|
|
20240902,203700,80240457440,16900,16900,16900,16900,0
|
|
20240902,203600,80240457440,16900,16900,16900,16900,0
|
|
20240902,203500,80240457440,16900,16900,16900,16900,0
|
|
20240902,203400,80240457440,16900,16900,16900,16900,1503
|
|
20240902,203300,80240457440,16900,16900,16900,16900,0
|
|
20240902,203200,80240457440,16900,16900,16900,16900,0
|
|
20240902,203100,80240457440,16900,16900,16900,16900,0
|
|
20240902,203000,80240457440,16900,16900,16900,16900,0
|
|
20240902,202900,80240457440,16900,16900,16900,16900,0
|
|
20240902,202800,80240457440,16900,16900,16900,16900,0
|
|
20240902,202700,80240457440,16900,16900,16900,16900,0
|
|
20240902,202600,80240457440,16900,16900,16900,16900,0
|
|
20240902,202500,80240457440,16900,16900,16900,16900,0
|
|
20240902,202400,80240457440,16900,16900,16900,16900,0
|
|
20240902,202300,80240457440,16900,16900,16900,16900,0
|
|
20240902,202200,80240457440,16900,16900,16900,16900,0
|
|
20240902,202100,80240457440,16900,16900,16900,16900,0
|
|
20240902,202000,80240457440,16900,16900,16900,16900,0
|
|
20240902,201900,80240457440,16900,16900,16900,16900,0
|
|
20240902,201800,80240457440,16900,16900,16900,16900,0
|
|
20240902,201700,80240457440,16900,16900,16900,16900,0
|
|
20240902,201600,80240457440,16900,16900,16900,16900,0
|
|
20240902,201500,80240457440,16900,16900,16900,16900,0
|
|
20240902,201400,80240457440,16900,16900,16900,16900,0
|
|
20240902,201300,80240457440,16900,16900,16900,16900,0
|
|
20240902,201200,80240457440,16900,16900,16900,16900,0
|
|
20240902,201100,80240457440,16900,16900,16900,16900,0
|
|
20240902,201000,80240457440,16900,16900,16900,16900,0
|
|
20240902,200900,80240457440,16900,16900,16900,16900,0
|
|
20240902,200800,80240457440,16900,16900,16900,16900,0
|
|
20240902,200700,80240457440,16900,16900,16900,16900,0
|
|
20240902,200600,80240457440,16900,16900,16900,16900,0
|
|
20240902,200500,80240457440,16900,16900,16900,16900,0
|
|
20240902,200400,80240457440,16900,16900,16900,16900,1503
|
|
20240902,200300,80240457440,16900,16900,16900,16900,0
|
|
20240902,200200,80240457440,16900,16900,16900,16900,0
|
|
20240902,200100,80240457440,16900,16900,16900,16900,0
|
|
20240902,200000,80240457440,16900,16900,16900,16900,0
|
|
20240902,195900,80240457440,16900,16900,16900,16900,0
|
|
20240902,195800,80240457440,16900,16900,16900,16900,0
|
|
20240902,195700,80240457440,16900,16900,16900,16900,0
|
|
20240902,195600,80240457440,16900,16900,16900,16900,0
|
|
20240902,195500,80240457440,16900,16900,16900,16900,0
|
|
20240902,195400,80240457440,16900,16900,16900,16900,0
|
|
20240902,195300,80240457440,16900,16900,16900,16900,0
|
|
20240902,195200,80240457440,16900,16900,16900,16900,0
|
|
20240902,195100,80240457440,16900,16900,16900,16900,0
|
|
20240902,195000,80240457440,16900,16900,16900,16900,0
|
|
20240902,194900,80240457440,16900,16900,16900,16900,0
|
|
20240902,194800,80240457440,16900,16900,16900,16900,0
|
|
20240902,194700,80240457440,16900,16900,16900,16900,0
|
|
20240902,194600,80240457440,16900,16900,16900,16900,0
|
|
20240902,194500,80240457440,16900,16900,16900,16900,0
|
|
20240902,194400,80240457440,16900,16900,16900,16900,0
|
|
20240902,194300,80240457440,16900,16900,16900,16900,0
|
|
20240902,194200,80240457440,16900,16900,16900,16900,0
|
|
20240902,194100,80240457440,16900,16900,16900,16900,0
|
|
20240902,194000,80240457440,16900,16900,16900,16900,0
|
|
20240902,193900,80240457440,16900,16900,16900,16900,0
|
|
20240902,193800,80240457440,16900,16900,16900,16900,0
|
|
20240902,193700,80240457440,16900,16900,16900,16900,0
|
|
20240902,193600,80240457440,16900,16900,16900,16900,0
|
|
20240902,193500,80240457440,16900,16900,16900,16900,0
|
|
20240902,193400,80240457440,16900,16900,16900,16900,1503
|
|
20240902,193300,80240457440,16900,16900,16900,16900,0
|
|
20240902,193200,80240457440,16900,16900,16900,16900,0
|
|
20240902,193100,80240457440,16900,16900,16900,16900,0
|
|
20240902,193000,80240457440,16900,16900,16900,16900,0
|
|
20240902,192900,80240457440,16900,16900,16900,16900,0
|
|
20240902,192800,80240457440,16900,16900,16900,16900,0
|
|
20240902,192700,80240457440,16900,16900,16900,16900,0
|
|
20240902,192600,80240457440,16900,16900,16900,16900,0
|
|
20240902,192500,80240457440,16900,16900,16900,16900,0
|
|
20240902,192400,80240457440,16900,16900,16900,16900,0
|
|
20240902,192300,80240457440,16900,16900,16900,16900,0
|
|
20240902,192200,80240457440,16900,16900,16900,16900,0
|
|
20240902,192100,80240457440,16900,16900,16900,16900,0
|
|
20240902,192000,80240457440,16900,16900,16900,16900,0
|
|
20240902,191900,80240457440,16900,16900,16900,16900,0
|
|
20240902,191800,80240457440,16900,16900,16900,16900,0
|
|
20240902,191700,80240457440,16900,16900,16900,16900,0
|
|
20240902,191600,80240457440,16900,16900,16900,16900,0
|
|
20240902,191500,80240457440,16900,16900,16900,16900,0
|
|
20240902,191400,80240457440,16900,16900,16900,16900,0
|
|
20240902,191300,80240457440,16900,16900,16900,16900,0
|
|
20240902,191200,80240457440,16900,16900,16900,16900,0
|
|
20240902,191100,80240457440,16900,16900,16900,16900,0
|
|
20240902,191000,80240457440,16900,16900,16900,16900,0
|
|
20240902,190900,80240457440,16900,16900,16900,16900,0
|
|
20240902,190800,80240457440,16900,16900,16900,16900,0
|
|
20240902,190700,80240457440,16900,16900,16900,16900,0
|
|
20240902,190600,80240457440,16900,16900,16900,16900,0
|
|
20240902,190500,80240457440,16900,16900,16900,16900,0
|
|
20240902,190400,80240457440,16900,16900,16900,16900,1503
|
|
20240902,190300,80240457440,16900,16900,16900,16900,0
|
|
20240902,190200,80240457440,16900,16900,16900,16900,0
|
|
20240902,190100,80240457440,16900,16900,16900,16900,0
|
|
20240902,190000,80240457440,16900,16900,16900,16900,0
|
|
20240902,185900,80240457440,16900,16900,16900,16900,0
|
|
20240902,185800,80240457440,16900,16900,16900,16900,0
|
|
20240902,185700,80240457440,16900,16900,16900,16900,0
|
|
20240902,185600,80240457440,16900,16900,16900,16900,0
|
|
20240902,185500,80240457440,16900,16900,16900,16900,0
|
|
20240902,185400,80240457440,16900,16900,16900,16900,0
|
|
20240902,185300,80240457440,16900,16900,16900,16900,0
|
|
20240902,185200,80240457440,16900,16900,16900,16900,0
|
|
20240902,185100,80240457440,16900,16900,16900,16900,0
|
|
20240902,185000,80240457440,16900,16900,16900,16900,0
|
|
20240902,184900,80240457440,16900,16900,16900,16900,0
|
|
20240902,184800,80240457440,16900,16900,16900,16900,0
|
|
20240902,184700,80240457440,16900,16900,16900,16900,0
|
|
20240902,184600,80240457440,16900,16900,16900,16900,0
|
|
20240902,184500,80240457440,16900,16900,16900,16900,0
|
|
20240902,184400,80240457440,16900,16900,16900,16900,0
|
|
20240902,184300,80240457440,16900,16900,16900,16900,0
|
|
20240902,184200,80240457440,16900,16900,16900,16900,0
|
|
20240902,184100,80240457440,16900,16900,16900,16900,0
|
|
20240902,184000,80240457440,16900,16900,16900,16900,0
|
|
20240902,183900,80240457440,16900,16900,16900,16900,0
|
|
20240902,183800,80240457440,16900,16900,16900,16900,0
|
|
20240902,183700,80240457440,16900,16900,16900,16900,0
|
|
20240902,183600,80240457440,16900,16900,16900,16900,0
|
|
20240902,183500,80240457440,16900,16900,16900,16900,0
|
|
20240902,183400,80240457440,16900,16900,16900,16900,1503
|
|
20240902,183300,80240457440,16900,16900,16900,16900,0
|
|
20240902,183200,80240457440,16900,16900,16900,16900,0
|
|
20240902,183100,80240457440,16900,16900,16900,16900,0
|
|
20240902,183000,80240457440,16900,16900,16900,16900,0
|
|
20240902,182900,80240457440,16900,16900,16900,16900,0
|
|
20240902,182800,80240457440,16900,16900,16900,16900,0
|
|
20240902,182700,80240457440,16900,16900,16900,16900,0
|
|
20240902,182600,80240457440,16900,16900,16900,16900,0
|
|
20240902,182500,80240457440,16900,16900,16900,16900,0
|
|
20240902,182400,80240457440,16900,16900,16900,16900,0
|
|
20240902,182300,80240457440,16900,16900,16900,16900,0
|
|
20240902,182200,80240457440,16900,16900,16900,16900,0
|
|
20240902,182100,80240457440,16900,16900,16900,16900,0
|
|
20240902,182000,80240457440,16900,16900,16900,16900,0
|
|
20240902,181900,80240457440,16900,16900,16900,16900,0
|
|
20240902,181800,80240457440,16900,16900,16900,16900,0
|
|
20240902,181700,80240457440,16900,16900,16900,16900,0
|
|
20240902,181600,80240457440,16900,16900,16900,16900,0
|
|
20240902,181500,80240457440,16900,16900,16900,16900,0
|
|
20240902,181400,80240457440,16900,16900,16900,16900,0
|
|
20240902,181300,80240457440,16900,16900,16900,16900,0
|
|
20240902,181200,80240457440,16900,16900,16900,16900,0
|
|
20240902,181100,80240457440,16900,16900,16900,16900,0
|
|
20240902,181000,80240457440,16900,16900,16900,16900,0
|
|
20240902,180900,80240457440,16900,16900,16900,16900,0
|
|
20240902,180800,80240457440,16900,16900,16900,16900,0
|
|
20240902,180700,80240457440,16900,16900,16900,16900,0
|
|
20240902,180600,80240457440,16900,16900,16900,16900,0
|
|
20240902,180500,80240457440,16900,16900,16900,16900,0
|
|
20240902,180400,80240457440,16900,16900,16900,16900,1503
|
|
20240902,180300,80240457440,16900,16900,16900,16900,0
|
|
20240902,180200,80240457440,16900,16900,16900,16900,0
|
|
20240902,180100,80240457440,16900,16900,16900,16900,0
|
|
20240902,180000,80240457440,16900,16900,16900,16900,0
|
|
20240902,175900,80240457440,16900,16900,16900,16900,0
|
|
20240902,175800,80240457440,16900,16900,16900,16900,0
|
|
20240902,175700,80240457440,16900,16900,16900,16900,0
|
|
20240902,175600,80240457440,16900,16900,16900,16900,0
|
|
20240902,175500,80240457440,16900,16900,16900,16900,0
|
|
20240902,175400,80240457440,16900,16900,16900,16900,0
|
|
20240902,175300,80240457440,16900,16900,16900,16900,0
|
|
20240902,175200,80240457440,16900,16900,16900,16900,0
|
|
20240902,175100,80240457440,16900,16900,16900,16900,0
|
|
20240902,175000,80240457440,16900,16900,16900,16900,0
|
|
20240902,174900,80240457440,16900,16900,16900,16900,0
|
|
20240902,174800,80240457440,16900,16900,16900,16900,0
|
|
20240902,174700,80240457440,16900,16900,16900,16900,0
|
|
20240902,174600,80240457440,16900,16900,16900,16900,0
|
|
20240902,174500,80240457440,16900,16900,16900,16900,0
|
|
20240902,174400,80240457440,16900,16900,16900,16900,0
|
|
20240902,174300,80240457440,16900,16900,16900,16900,0
|
|
20240902,174200,80240457440,16900,16900,16900,16900,0
|
|
20240902,174100,80240457440,16900,16900,16900,16900,0
|
|
20240902,174000,80240457440,16900,16900,16900,16900,0
|
|
20240902,173900,80240457440,16900,16900,16900,16900,0
|
|
20240902,173800,80240457440,16900,16900,16900,16900,0
|
|
20240902,173700,80240457440,16900,16900,16900,16900,0
|
|
20240902,173600,80240457440,16900,16900,16900,16900,0
|
|
20240902,173500,80240457440,16900,16900,16900,16900,0
|
|
20240902,173400,80240457440,16900,16900,16900,16900,1503
|
|
20240902,173300,80240457440,16900,16900,16900,16900,0
|
|
20240902,173200,80240457440,16900,16900,16900,16900,0
|
|
20240902,173100,80240457440,16900,16900,16900,16900,0
|
|
20240902,173000,80240457440,16900,16900,16900,16900,0
|
|
20240902,172900,80240457440,16900,16900,16900,16900,0
|
|
20240902,172800,80240457440,16900,16900,16900,16900,0
|
|
20240902,172700,80240457440,16900,16900,16900,16900,0
|
|
20240902,172600,80240457440,16900,16900,16900,16900,0
|
|
20240902,172500,80240457440,16900,16900,16900,16900,0
|
|
20240902,172400,80240457440,16900,16900,16900,16900,0
|
|
20240902,172300,80240457440,16900,16900,16900,16900,0
|
|
20240902,172200,80240457440,16900,16900,16900,16900,0
|
|
20240902,172100,80240457440,16900,16900,16900,16900,0
|
|
20240902,172000,80240457440,16900,16900,16900,16900,0
|
|
20240902,171900,80240457440,16900,16900,16900,16900,0
|
|
20240902,171800,80240457440,16900,16900,16900,16900,0
|
|
20240902,171700,80240457440,16900,16900,16900,16900,0
|
|
20240902,171600,80240457440,16900,16900,16900,16900,0
|
|
20240902,171500,80240457440,16900,16900,16900,16900,0
|
|
20240902,171400,80240457440,16900,16900,16900,16900,0
|
|
20240902,171300,80240457440,16900,16900,16900,16900,0
|
|
20240902,171200,80240457440,16900,16900,16900,16900,0
|
|
20240902,171100,80240457440,16900,16900,16900,16900,0
|
|
20240902,171000,80240457440,16900,16900,16900,16900,0
|
|
20240902,170900,80240457440,16900,16900,16900,16900,0
|
|
20240902,170800,80240457440,16900,16900,16900,16900,0
|
|
20240902,170700,80240457440,16900,16900,16900,16900,0
|
|
20240902,170600,80240457440,16900,16900,16900,16900,0
|
|
20240902,170500,80240457440,16900,16900,16900,16900,0
|
|
20240902,170400,80240457440,16900,16900,16900,16900,1503
|
|
20240902,170300,80240457440,16900,16900,16900,16900,0
|
|
20240902,170200,80240457440,16900,16900,16900,16900,0
|
|
20240902,170100,80240457440,16900,16900,16900,16900,0
|
|
20240902,170000,80240457440,16900,16900,16900,16900,0
|
|
20240902,165900,80240457440,16900,16900,16900,16900,0
|
|
20240902,165800,80240457440,16900,16900,16900,16900,0
|
|
20240902,165700,80240457440,16900,16900,16900,16900,0
|
|
20240902,165600,80240457440,16900,16900,16900,16900,0
|
|
20240902,165500,80240457440,16900,16900,16900,16900,0
|
|
20240902,165400,80240457440,16900,16900,16900,16900,0
|
|
20240902,165300,80240457440,16900,16900,16900,16900,0
|
|
20240902,165200,80240457440,16900,16900,16900,16900,0
|
|
20240902,165100,80240457440,16900,16900,16900,16900,0
|
|
20240902,165000,80240457440,16900,16900,16900,16900,0
|
|
20240902,164900,80240457440,16900,16900,16900,16900,0
|
|
20240902,164800,80240457440,16900,16900,16900,16900,0
|
|
20240902,164700,80240457440,16900,16900,16900,16900,0
|
|
20240902,164600,80240457440,16900,16900,16900,16900,0
|
|
20240902,164500,80240457440,16900,16900,16900,16900,0
|
|
20240902,164400,80240457440,16900,16900,16900,16900,0
|
|
20240902,164300,80240457440,16900,16900,16900,16900,0
|
|
20240902,164200,80240457440,16900,16900,16900,16900,0
|
|
20240902,164100,80240457440,16900,16900,16900,16900,0
|
|
20240902,164000,80240457440,16900,16900,16900,16900,0
|
|
20240902,163900,80240457440,16900,16900,16900,16900,0
|
|
20240902,163800,80240457440,16900,16900,16900,16900,0
|
|
20240902,163700,80240457440,16900,16900,16900,16900,0
|
|
20240902,163600,80240457440,16900,16900,16900,16900,0
|
|
20240902,163500,80240457440,16900,16900,16900,16900,0
|
|
20240902,163400,80240457440,16900,16900,16900,16900,1503
|
|
20240902,163300,80240457440,16900,16900,16900,16900,0
|
|
20240902,163200,80240457440,16900,16900,16900,16900,0
|
|
20240902,163100,80240457440,16900,16900,16900,16900,0
|
|
20240902,163000,80240457440,16900,16900,16900,16900,0
|
|
20240902,162900,80240457440,16900,16900,16900,16900,0
|
|
20240902,162800,80240457440,16900,16900,16900,16900,0
|
|
20240902,162700,80240457440,16900,16900,16900,16900,0
|
|
20240902,162600,80240457440,16900,16900,16900,16900,0
|
|
20240902,162500,80240457440,16900,16900,16900,16900,0
|
|
20240902,162400,80240457440,16900,16900,16900,16900,0
|
|
20240902,162300,80240457440,16900,16900,16900,16900,0
|
|
20240902,162200,80240457440,16900,16900,16900,16900,0
|
|
20240902,162100,80240457440,16900,16900,16900,16900,0
|
|
20240902,162000,80240457440,16900,16900,16900,16900,0
|
|
20240902,161900,80240457440,16900,16900,16900,16900,0
|
|
20240902,161800,80240457440,16900,16900,16900,16900,0
|
|
20240902,161700,80240457440,16900,16900,16900,16900,0
|
|
20240902,161600,80240457440,16900,16900,16900,16900,0
|
|
20240902,161500,80240457440,16900,16900,16900,16900,0
|
|
20240902,161400,80240457440,16900,16900,16900,16900,0
|
|
20240902,161300,80240457440,16900,16900,16900,16900,0
|
|
20240902,161200,80240457440,16900,16900,16900,16900,0
|
|
20240902,161100,80240457440,16900,16900,16900,16900,0
|
|
20240902,161000,80240457440,16900,16900,16900,16900,0
|
|
20240902,160900,80240457440,16900,16900,16900,16900,0
|
|
20240902,160800,80240457440,16900,16900,16900,16900,0
|
|
20240902,160700,80240457440,16900,16900,16900,16900,0
|
|
20240902,160600,80240457440,16900,16900,16900,16900,0
|
|
20240902,160500,80240457440,16900,16900,16900,16900,0
|
|
20240902,160400,80240457440,16900,16900,16900,16900,1503
|
|
20240902,160300,80240457440,16900,16900,16900,16900,0
|
|
20240902,160200,80240457440,16900,16900,16900,16900,0
|
|
20240902,160100,80240457440,16900,16900,16900,16900,0
|
|
20240902,160000,80240457440,16900,16900,16900,16900,0
|
|
20240902,155900,80240457440,16900,16900,16900,16900,0
|
|
20240902,155800,80240457440,16900,16900,16900,16900,0
|
|
20240902,155700,80240457440,16900,16900,16900,16900,0
|
|
20240902,155600,80240457440,16900,16900,16900,16900,0
|
|
20240902,155500,80240457440,16900,16900,16900,16900,0
|
|
20240902,155400,80240457440,16900,16900,16900,16900,0
|
|
20240902,155300,80240457440,16900,16900,16900,16900,0
|
|
20240902,155200,80240457440,16900,16900,16900,16900,0
|
|
20240902,155100,80240457440,16900,16900,16900,16900,0
|
|
20240902,155000,80240457440,16900,16900,16900,16900,0
|
|
20240902,154900,80240457440,16900,16900,16900,16900,0
|
|
20240902,154800,80240457440,16900,16900,16900,16900,0
|
|
20240902,154700,80240457440,16900,16900,16900,16900,0
|
|
20240902,154600,80240457440,16900,16900,16900,16900,0
|
|
20240902,154500,80240457440,16900,16900,16900,16900,0
|
|
20240902,154400,80240457440,16900,16900,16900,16900,0
|
|
20240902,154300,80240457440,16900,16900,16900,16900,0
|
|
20240902,154200,80240457440,16900,16900,16900,16900,0
|
|
20240902,154100,80240457440,16900,16900,16900,16900,0
|
|
20240902,154000,80240457440,16900,16900,16900,16900,0
|
|
20240902,153900,80240457440,16900,16900,16900,16900,0
|
|
20240902,153800,80240457440,16900,16900,16900,16900,0
|
|
20240902,153700,80240457440,16900,16900,16900,16900,0
|
|
20240902,153600,80240457440,16900,16900,16900,16900,0
|
|
20240902,153500,80240457440,16900,16900,16900,16900,0
|
|
20240902,153400,80240457440,16900,16900,16900,16900,1503
|
|
20240902,153300,80240457440,16900,16900,16900,16900,0
|
|
20240902,153200,80240457440,16900,16900,16900,16900,0
|
|
20240902,153100,80240457440,16900,16900,16900,16900,0
|
|
20240902,153000,80240457440,16900,16900,16900,16900,1503
|
|
20240902,152900,80215056740,16900,16900,16900,16900,0
|
|
20240902,152800,80215056740,16900,16900,16900,16900,0
|
|
20240902,152700,80215056740,16900,16900,16900,16900,0
|
|
20240902,152600,80215056740,16900,16900,16900,16900,0
|
|
20240902,152500,80215056740,16900,16900,16900,16900,0
|
|
20240902,152400,80215056740,16900,16900,16900,16900,0
|
|
20240902,152300,80215056740,16900,16900,16900,16900,0
|
|
20240902,152200,80215056740,16900,16900,16900,16900,0
|
|
20240902,152100,80215056740,16900,16900,16900,16900,0
|
|
20240902,152000,80215056740,16900,16900,16900,16900,0
|
|
20240902,151900,80215056740,16900,16900,16900,16900,1164
|
|
20240902,151800,80195385140,16900,16900,16900,16900,675
|
|
20240902,151700,80183977640,16900,16900,16900,16900,469
|
|
20240902,151600,80176051540,16900,16900,16900,16900,1605
|
|
20240902,151500,80148927040,16900,16900,16900,16900,26
|
|
20240902,151400,80148487640,16900,16900,16900,16900,4164
|
|
20240902,151300,80078116040,16900,16900,16900,16900,2
|
|
20240902,151200,80078082240,16900,16900,16900,16900,345
|
|
20240902,151100,80072251740,16900,16900,16900,16900,278
|
|
20240902,151000,80067553540,16900,16900,16900,16900,685
|
|
20240902,150900,80055977040,16900,16900,16900,16900,23
|
|
20240902,150800,80055588340,16900,16900,16900,16900,190
|
|
20240902,150700,80052377340,16900,16900,16900,16900,868
|
|
20240902,150600,80037708140,16900,16900,16900,16900,308
|
|
20240902,150500,80032502940,16900,16900,16900,16900,209
|
|
20240902,150400,80028970840,16900,16900,16900,16900,292
|
|
20240902,150300,80024036040,16900,16900,16900,16900,1902
|
|
20240902,150200,79991892240,16900,16900,16900,16900,1656
|
|
20240902,150100,79963905840,16900,16900,16900,16900,847
|
|
20240902,150000,79949591540,16900,16900,16900,16900,189
|
|
20240902,145900,79946397440,16900,16900,16900,16900,1134
|
|
20240902,145800,79927232840,16900,16900,16900,16900,1626
|
|
20240902,145700,79899753440,16900,16900,16900,16900,636
|
|
20240902,145600,79889005040,16900,16900,16900,16900,747
|
|
20240902,145500,79876380740,16900,16900,16900,16900,1004
|
|
20240902,145400,79859413140,16900,16900,16900,16900,938
|
|
20240902,145300,79843560940,16900,16900,16900,16900,80
|
|
20240902,145200,79842208940,16900,16900,16900,16900,1758
|
|
20240902,145100,79812498740,16900,16900,16900,16900,4434
|
|
20240902,145000,79737564140,16900,16900,16900,16900,990
|
|
20240902,144900,79720833140,16900,16900,16900,16900,3046
|
|
20240902,144800,79669355740,16900,16900,16900,16900,6385
|
|
20240902,144700,79561449240,16900,16900,16900,16900,2317
|
|
20240902,144600,79522291940,16900,16900,16900,16900,5902
|
|
20240902,144500,79422548140,16900,16900,16900,16900,1573
|
|
20240902,144400,79395964440,16900,16900,16900,16900,1120
|
|
20240902,144300,79377036440,16900,16900,16900,16900,1297
|
|
20240902,144200,79355117140,16900,16900,16900,16900,1689
|
|
20240902,144100,79326573040,16900,16900,16900,16900,2575
|
|
20240902,144000,79283055540,16900,16900,16900,16900,3720
|
|
20240902,143900,79220187540,16900,16900,16900,16900,6144
|
|
20240902,143800,79116353940,16900,16900,16900,16900,5445
|
|
20240902,143700,79024333440,16900,16900,16900,16900,7631
|
|
20240902,143600,78895369540,16900,16900,16900,16900,10974
|
|
20240902,143500,78709908940,16900,16560,16900,16530,231268
|
|
20240902,143400,74820848660,16520,16520,16520,16520,0
|
|
20240902,143300,74820848660,16520,16230,16520,16210,54699
|
|
20240902,143200,73924084580,16230,16130,16290,16110,39195
|
|
20240902,143100,73288859160,16130,16110,16190,16090,19965
|
|
20240902,143000,72967028000,16110,16220,16230,16100,35619
|
|
20240902,142900,72391747830,16220,16270,16300,16100,73704
|
|
20240902,142800,71196806070,16270,16180,16280,16130,63490
|
|
20240902,142700,70167368590,16180,16140,16250,16110,84987
|
|
20240902,142600,68791326200,16130,15990,16250,15950,135303
|
|
20240902,142500,66611013430,16000,15750,16000,15740,73692
|
|
20240902,142400,65438827530,15750,15810,15910,15710,82579
|
|
20240902,142300,64134005350,15770,15520,15810,15520,91061
|
|
20240902,142200,62704355270,15520,15360,15560,15310,66135
|
|
20240902,142100,61680410800,15360,15180,15370,15180,36659
|
|
20240902,142000,61119903650,15230,15120,15240,15100,21987
|
|
20240902,141900,60786107160,15120,15130,15140,15050,9914
|
|
20240902,141800,60636338190,15130,14990,15130,14950,23095
|
|
20240902,141700,60289697980,15000,15140,15150,14990,19662
|
|
20240902,141600,59994046920,15140,15150,15160,15030,14692
|
|
20240902,141500,59772350340,15100,15220,15220,15040,32800
|
|
20240902,141400,59276546040,15230,15150,15230,15150,10211
|
|
20240902,141300,59121336790,15150,15130,15320,15120,18923
|
|
20240902,141200,58834330290,15130,15300,15300,15120,39461
|
|
20240902,141100,58235069330,15290,15360,15370,15250,27856
|
|
20240902,141000,57809324170,15340,15340,15520,15320,28493
|
|
20240902,140900,57370156000,15330,15420,15430,15300,31589
|
|
20240902,140800,56884988170,15430,15500,15500,15400,22487
|
|
20240902,140700,56537621530,15480,15530,15630,15480,14201
|
|
20240902,140600,56317041310,15520,15590,15620,15470,19995
|
|
20240902,140500,56006470500,15580,15630,15700,15530,19002
|
|
20240902,140400,55710132600,15710,15760,15870,15600,23272
|
|
20240902,140300,55344829420,15750,15600,15960,15600,59293
|
|
20240902,140200,54408459040,15620,15640,15660,15390,51461
|
|
20240902,140100,53609804170,15640,15670,15710,15620,14235
|
|
20240902,140000,53387022120,15680,15670,15750,15630,8450
|
|
20240902,135900,53254466420,15670,15770,15770,15610,15193
|
|
20240902,135800,53016013740,15760,15670,15790,15590,28585
|
|
20240902,135700,52568232120,15670,15590,15700,15590,15230
|
|
20240902,135600,52329698540,15600,15720,15760,15590,32229
|
|
20240902,135500,51825539670,15700,15780,15850,15650,39383
|
|
20240902,135400,51205040260,15790,15740,15990,15740,49129
|
|
20240902,135300,50426535390,15750,15690,15790,15680,21357
|
|
20240902,135200,50090504510,15690,15760,15840,15630,45546
|
|
20240902,135100,49374603900,15770,15900,16130,15550,166635
|
|
20240902,135000,46734274170,15880,15940,16000,15860,60448
|
|
20240902,134900,45771055390,15950,15590,16000,15570,143891
|
|
20240902,134800,43486934790,15600,15580,15680,15530,46132
|
|
20240902,134700,42766496430,15560,15510,15620,15470,44067
|
|
20240902,134600,42081239940,15510,15590,15680,15430,71872
|
|
20240902,134500,40961056650,15630,15610,15750,15560,75901
|
|
20240902,134400,39773180380,15630,15340,15630,15280,143114
|
|
20240902,134300,37556954310,15340,15070,15360,15050,62453
|
|
20240902,134200,36605892250,15060,15350,15360,15010,69391
|
|
20240902,134100,35554017150,15360,14850,15370,14850,98579
|
|
20240902,134000,34054749960,14850,14850,14860,14770,13871
|
|
20240902,133900,33849305360,14850,14870,14880,14810,17814
|
|
20240902,133800,33585017220,14870,14900,14960,14870,11494
|
|
20240902,133700,33413753050,14900,14990,15020,14880,13355
|
|
20240902,133600,33214305410,14990,15060,15060,14950,13167
|
|
20240902,133500,33016992670,15060,15000,15070,14970,10206
|
|
20240902,133400,32863814100,15010,14970,15110,14970,21568
|
|
20240902,133300,32539777910,14930,15250,15300,14930,72616
|
|
20240902,133200,31439410430,15260,14950,15260,14890,37370
|
|
20240902,133100,30875311500,14950,14950,15090,14940,13705
|
|
20240902,133000,30669464640,14950,15060,15060,14940,11361
|
|
20240902,132900,30499384820,15010,14970,15080,14940,16528
|
|
20240902,132800,30251866750,14970,15090,15110,14920,27227
|
|
20240902,132700,29843819790,15090,15140,15160,15040,23065
|
|
20240902,132600,29495828800,15130,15230,15240,15120,19999
|
|
20240902,132500,29192493900,15230,15090,15250,15090,36056
|
|
20240902,132400,28646170340,15090,15200,15260,15070,43808
|
|
20240902,132300,27980669710,15170,15150,15250,15050,43392
|
|
20240902,132200,27323119040,15140,15110,15250,15060,43570
|
|
20240902,132100,26662860730,15110,14990,15180,14990,65972
|
|
20240902,132000,25667674670,14990,15120,15270,14860,112573
|
|
20240902,131900,23970354490,15120,15020,15200,14990,174356
|
|
20240902,131800,21335507510,15040,15040,15040,15040,0
|
|
20240902,131700,21335507510,15040,15040,15040,15040,0
|
|
20240902,131600,21335507510,15040,14410,15040,14410,115475
|
|
20240902,131500,19620005910,14410,14290,14420,14290,6785
|
|
20240902,131400,19522646350,14300,14300,14360,14270,6303
|
|
20240902,131300,19432522350,14290,14370,14380,14290,6272
|
|
20240902,131200,19342663520,14370,14380,14390,14350,1232
|
|
20240902,131100,19324956420,14360,14370,14380,14330,3075
|
|
20240902,131000,19280844770,14370,14370,14400,14320,4276
|
|
20240902,130900,19219495330,14370,14420,14420,14370,1909
|
|
20240902,130800,19192045490,14430,14400,14430,14300,19671
|
|
20240902,130700,18909961690,14410,14510,14510,14380,13525
|
|
20240902,130600,18714920870,14500,14510,14520,14480,1468
|
|
20240902,130500,18693644360,14480,14420,14510,14410,6998
|
|
20240902,130400,18592423910,14410,14510,14520,14410,16496
|
|
20240902,130300,18353719360,14500,14660,14940,14420,87735
|
|
20240902,130200,17061840040,14660,14690,14700,14550,28372
|
|
20240902,130100,16647486120,14690,14400,14780,14400,21871
|
|
20240902,130000,16327738080,14400,14430,14440,14380,9925
|
|
20240902,125900,16184847570,14450,14510,14510,14430,2790
|
|
20240902,125800,16144516020,14510,14500,14570,14470,4431
|
|
20240902,125700,16080117170,14530,14470,14530,14400,7280
|
|
20240902,125600,15974837020,14470,14410,14500,14390,6190
|
|
20240902,125500,15885416770,14430,14490,14490,14390,8085
|
|
20240902,125400,15768743990,14490,14390,14500,14380,6907
|
|
20240902,125300,15668779940,14380,14470,14470,14380,8905
|
|
20240902,125200,15540430620,14440,14530,14690,14360,21883
|
|
20240902,125100,15223918280,14500,14600,14640,14440,17287
|
|
20240902,125000,14972424230,14590,14660,14690,14580,9046
|
|
20240902,124900,14840135320,14660,14660,14730,14650,8840
|
|
20240902,124800,14710330980,14690,14620,14810,14600,47770
|
|
20240902,124700,14008013520,14630,14560,14680,14400,40524
|
|
20240902,124600,13419623680,14570,14660,14730,14560,15651
|
|
20240902,124500,13190340000,14660,14610,14770,14610,17988
|
|
20240902,124400,12925710210,14610,14750,14850,14590,36246
|
|
20240902,124300,12390008090,14710,14600,14800,14480,34398
|
|
20240902,124200,11885763120,14600,14560,14700,14540,24370
|
|
20240902,124100,11529762380,14560,14650,14650,14490,26928
|
|
20240902,124000,11137629300,14630,14760,14900,14540,67465
|
|
20240902,123900,10144036060,14760,14530,14900,14450,90495
|
|
20240902,123800,8817701500,14520,14300,14590,14250,69664
|
|
20240902,123700,7813176020,14360,14160,14400,14060,26902
|
|
20240902,123600,7430235240,14160,14220,14260,14110,18408
|
|
20240902,123500,7169410720,14260,14250,14290,14130,25595
|
|
20240902,123400,6805332830,14250,13930,14300,13930,76119
|
|
20240902,123300,5727196560,13940,13890,13940,13890,2227
|
|
20240902,123200,5696214190,13890,13880,13910,13880,1152
|
|
20240902,123100,5680206200,13880,13860,13880,13850,1061
|
|
20240902,123000,5665490510,13860,13840,13860,13840,1976
|
|
20240902,122900,5638119740,13830,13780,13830,13780,895
|
|
20240902,122800,5625759150,13780,13800,13800,13780,1100
|
|
20240902,122700,5610586410,13800,13810,13810,13800,169
|
|
20240902,122600,5608254200,13820,13820,13830,13820,566
|
|
20240902,122500,5600432070,13820,13820,13820,13800,404
|
|
20240902,122400,5594850780,13820,13860,13860,13820,568
|
|
20240902,122300,5586988900,13860,13800,13860,13800,5018
|
|
20240902,122200,5517577000,13780,13770,13800,13770,1400
|
|
20240902,122100,5498275640,13760,13760,13760,13760,101
|
|
20240902,122000,5496885880,13760,13760,13770,13760,72
|
|
20240902,121900,5495895130,13760,13750,13760,13750,156
|
|
20240902,121800,5493748970,13750,13760,13760,13750,1201
|
|
20240902,121700,5477232820,13760,13780,13780,13760,297
|
|
20240902,121600,5473145270,13760,13770,13770,13760,1492
|
|
20240902,121500,5452609990,13770,13800,13800,13770,1179
|
|
20240902,121400,5436353670,13820,13790,13840,13790,1375
|
|
20240902,121300,5417364010,13790,13790,13810,13780,345
|
|
20240902,121200,5412606010,13810,13810,13840,13790,3339
|
|
20240902,121100,5366491670,13830,13840,13840,13820,1092
|
|
20240902,121000,5351387160,13840,13830,13870,13830,1596
|
|
20240902,120900,5329278980,13830,13770,13840,13770,1309
|
|
20240902,120800,5311196780,13800,13780,13800,13770,1520
|
|
20240902,120700,5290238750,13780,13740,13780,13730,938
|
|
20240902,120600,5277346910,13720,13720,13720,13720,1
|
|
20240902,120500,5277333190,13720,13730,13730,13720,144
|
|
20240902,120400,5275356670,13730,13720,13730,13710,607
|
|
20240902,120300,5267031400,13730,13720,13730,13720,447
|
|
20240902,120200,5260898540,13720,13720,13750,13710,254
|
|
20240902,120100,5257413850,13720,13780,13780,13710,5513
|
|
20240902,120000,5181664620,13770,13810,13810,13770,426
|
|
20240902,115900,5175792540,13810,13800,13810,13780,846
|
|
20240902,115800,5164114060,13810,13800,13810,13780,1493
|
|
20240902,115700,5143529270,13800,13810,13840,13780,927
|
|
20240902,115600,5130736420,13810,13850,13850,13780,2491
|
|
20240902,115500,5096390180,13850,13850,13870,13810,2949
|
|
20240902,115400,5055591370,13860,13880,13910,13790,3667
|
|
20240902,115300,5004767300,13850,13840,14000,13830,16002
|
|
20240902,115200,4781551500,13880,13770,13890,13770,8314
|
|
20240902,115100,4666398920,13770,13800,13850,13770,6601
|
|
20240902,115000,4575239390,13800,13730,13840,13730,8325
|
|
20240902,114900,4460425930,13730,13660,13730,13660,1886
|
|
20240902,114800,4434608540,13650,13660,13660,13640,367
|
|
20240902,114700,4429597960,13660,13630,13660,13630,1471
|
|
20240902,114600,4409520830,13630,13680,13680,13630,941
|
|
20240902,114500,4396664740,13690,13710,13730,13660,2353
|
|
20240902,114400,4364398010,13710,13710,13730,13700,1970
|
|
20240902,114300,4337380900,13700,13570,13700,13570,5821
|
|
20240902,114200,4257933560,13570,13530,13570,13530,583
|
|
20240902,114100,4250037130,13530,13530,13530,13520,119
|
|
20240902,114000,4248427130,13530,13530,13530,13530,0
|
|
20240902,113900,4248427130,13530,13510,13530,13510,103
|
|
20240902,113800,4247034610,13520,13530,13530,13520,3
|
|
20240902,113700,4246994040,13510,13530,13530,13510,505
|
|
20240902,113600,4240170350,13530,13510,13540,13510,366
|
|
20240902,113500,4235222620,13510,13510,13530,13510,221
|
|
20240902,113400,4232235500,13510,13520,13520,13510,204
|
|
20240902,113300,4229477490,13520,13520,13520,13510,52
|
|
20240902,113200,4228774730,13520,13550,13550,13510,1160
|
|
20240902,113100,4213080780,13560,13560,13580,13560,421
|
|
20240902,113000,4207368500,13560,13540,13560,13530,824
|
|
20240902,112900,4196206100,13530,13530,13540,13530,71
|
|
20240902,112800,4195245460,13530,13510,13530,13510,932
|
|
20240902,112700,4182640630,13510,13500,13510,13500,441
|
|
20240902,112600,4176683620,13500,13500,13510,13500,427
|
|
20240902,112500,4170916770,13500,13480,13500,13480,565
|
|
20240902,112400,4163293270,13480,13460,13490,13460,343
|
|
20240902,112300,4158673650,13460,13480,13480,13460,1626
|
|
20240902,112200,4136786110,13480,13490,13500,13480,14
|
|
20240902,112100,4136597180,13500,13500,13500,13500,7
|
|
20240902,112000,4136502680,13500,13500,13510,13500,43
|
|
20240902,111900,4135922080,13500,13500,13520,13500,165
|
|
20240902,111800,4133694380,13520,13520,13530,13500,49
|
|
20240902,111700,4133031910,13520,13530,13530,13510,54
|
|
20240902,111600,4132301800,13530,13510,13530,13510,640
|
|
20240902,111500,4123644630,13510,13500,13530,13500,1688
|
|
20240902,111400,4100810570,13500,13510,13540,13490,386
|
|
20240902,111300,4095587740,13490,13470,13490,13470,179
|
|
20240902,111200,4093175970,13440,13420,13440,13420,221
|
|
20240902,111100,4090210130,13420,13420,13440,13420,67
|
|
20240902,111000,4089310790,13410,13420,13420,13410,1472
|
|
20240902,110900,4069570170,13420,13420,13420,13420,300
|
|
20240902,110800,4065544170,13430,13420,13430,13410,197
|
|
20240902,110700,4062901970,13410,13470,13470,13410,1386
|
|
20240902,110600,4044290020,13460,13500,13500,13460,690
|
|
20240902,110500,4034985710,13510,13530,13530,13500,1971
|
|
20240902,110400,4008369790,13530,13540,13550,13530,801
|
|
20240902,110300,3997523680,13540,13550,13550,13540,306
|
|
20240902,110200,3993377400,13550,13540,13550,13540,155
|
|
20240902,110100,3991278630,13530,13530,13530,13530,750
|
|
20240902,110000,3981131130,13540,13570,13570,13540,148
|
|
20240902,105900,3979125110,13570,13550,13580,13530,1756
|
|
20240902,105800,3955308330,13540,13510,13540,13490,1457
|
|
20240902,105700,3935608440,13480,13470,13510,13470,3219
|
|
20240902,105600,3892176880,13460,13460,13460,13460,687
|
|
20240902,105500,3882929860,13450,13450,13450,13450,143
|
|
20240902,105400,3881006510,13450,13430,13450,13430,302
|
|
20240902,105300,3876948520,13410,13410,13410,13410,267
|
|
20240902,105200,3873368050,13400,13400,13410,13400,799
|
|
20240902,105100,3862661430,13400,13430,13430,13390,2283
|
|
20240902,105000,3832046550,13430,13450,13450,13430,521
|
|
20240902,104900,3825044710,13450,13470,13470,13450,486
|
|
20240902,104800,3818504690,13470,13450,13470,13450,980
|
|
20240902,104700,3805318960,13450,13480,13480,13450,1489
|
|
20240902,104600,3785279790,13490,13490,13490,13480,878
|
|
20240902,104500,3773439470,13490,13500,13500,13490,66
|
|
20240902,104400,3772548490,13500,13500,13500,13500,8
|
|
20240902,104300,3772440490,13490,13490,13490,13490,46
|
|
20240902,104200,3771819950,13510,13510,13510,13510,4
|
|
20240902,104100,3771765910,13490,13490,13500,13490,693
|
|
20240902,104000,3762416270,13500,13500,13500,13500,649
|
|
20240902,103900,3753654770,13500,13510,13510,13500,307
|
|
20240902,103800,3749507550,13520,13530,13530,13520,202
|
|
20240902,103700,3746776490,13500,13520,13520,13500,1118
|
|
20240902,103600,3731677690,13510,13530,13530,13510,209
|
|
20240902,103500,3728853150,13540,13540,13540,13540,34
|
|
20240902,103400,3728392790,13540,13530,13540,13530,326
|
|
20240902,103300,3723981530,13530,13530,13530,13530,277
|
|
20240902,103200,3720233720,13530,13530,13530,13520,241
|
|
20240902,103100,3716973990,13530,13540,13600,13530,1503
|
|
20240902,103000,3696569140,13540,13470,13540,13470,1892
|
|
20240902,102900,3671012330,13470,13480,13480,13470,23
|
|
20240902,102800,3670702510,13470,13490,13490,13470,23
|
|
20240902,102700,3670392570,13490,13440,13490,13440,434
|
|
20240902,102600,3664542140,13440,13400,13440,13380,2920
|
|
20240902,102500,3625417100,13400,13410,13410,13400,1767
|
|
20240902,102400,3601727290,13440,13460,13460,13420,1128
|
|
20240902,102300,3586568110,13460,13460,13460,13460,702
|
|
20240902,102200,3577119190,13460,13470,13490,13450,3442
|
|
20240902,102100,3530790100,13480,13500,13500,13480,100
|
|
20240902,102000,3529440470,13500,13460,13500,13460,299
|
|
20240902,101900,3525405410,13460,13530,13530,13460,2245
|
|
20240902,101800,3495136580,13530,13540,13540,13530,88
|
|
20240902,101700,3493945390,13540,13510,13540,13510,1392
|
|
20240902,101600,3475100880,13530,13510,13550,13510,1450
|
|
20240902,101500,3455459100,13540,13520,13540,13500,1456
|
|
20240902,101400,3435787200,13530,13540,13540,13530,76
|
|
20240902,101300,3434758180,13550,13490,13550,13490,995
|
|
20240902,101200,3421301680,13490,13490,13560,13480,766
|
|
20240902,101100,3410956900,13470,13470,13470,13470,641
|
|
20240902,101000,3402322630,13470,13470,13470,13470,555
|
|
20240902,100900,3394846780,13470,13470,13470,13470,99
|
|
20240902,100800,3393513250,13470,13460,13490,13460,141
|
|
20240902,100700,3391612430,13460,13560,13560,13460,5743
|
|
20240902,100600,3313892130,13560,13560,13570,13560,402
|
|
20240902,100500,3308440550,13560,13590,13590,13560,323
|
|
20240902,100400,3304058950,13550,13540,13590,13540,1147
|
|
20240902,100300,3288485560,13540,13540,13540,13540,177
|
|
20240902,100200,3286088980,13540,13570,13570,13540,2004
|
|
20240902,100100,3258903640,13580,13580,13580,13560,1850
|
|
20240902,100000,3233800640,13570,13530,13590,13530,1725
|
|
20240902,095900,3210414950,13520,13530,13530,13510,427
|
|
20240902,095800,3204642410,13530,13500,13530,13500,1259
|
|
20240902,095700,3187629830,13510,13520,13540,13510,1325
|
|
20240902,095600,3169712480,13530,13460,13530,13460,848
|
|
20240902,095500,3158265990,13460,13410,13460,13400,974
|
|
20240902,095400,3145184270,13400,13400,13410,13400,434
|
|
20240902,095300,3139368620,13400,13400,13400,13390,900
|
|
20240902,095200,3127309190,13400,13410,13420,13380,1152
|
|
20240902,095100,3111875100,13410,13380,13420,13380,161
|
|
20240902,095000,3109716260,13380,13390,13410,13380,1187
|
|
20240902,094900,3093816150,13390,13400,13400,13380,294
|
|
20240902,094800,3089882090,13400,13400,13400,13390,319
|
|
20240902,094700,3085609760,13400,13440,13450,13400,5320
|
|
20240902,094600,3014225930,13450,13460,13460,13440,2032
|
|
20240902,094500,2986897940,13460,13470,13510,13460,1985
|
|
20240902,094400,2960165420,13480,13510,13550,13470,4300
|
|
20240902,094300,2902110950,13550,13500,13550,13490,2238
|
|
20240902,094200,2871826430,13500,13480,13500,13470,1658
|
|
20240902,094100,2849467110,13480,13460,13480,13460,214
|
|
20240902,094000,2846585310,13470,13450,13490,13440,293
|
|
20240902,093900,2842643740,13450,13520,13520,13440,1362
|
|
20240902,093800,2824321770,13460,13530,13530,13450,3384
|
|
20240902,093700,2778756590,13470,13560,13560,13470,8680
|
|
20240902,093600,2661619500,13520,13570,13570,13520,1292
|
|
20240902,093500,2644142930,13540,13550,13590,13540,1585
|
|
20240902,093400,2622680580,13540,13580,13600,13540,1775
|
|
20240902,093300,2598604300,13590,13640,13640,13580,6913
|
|
20240902,093200,2504546340,13640,13670,13680,13640,4131
|
|
20240902,093100,2448137920,13670,13650,13690,13640,1919
|
|
20240902,093000,2421932810,13650,13710,13720,13650,4206
|
|
20240902,092900,2364480070,13720,13690,13720,13670,1700
|
|
20240902,092800,2341191930,13690,13680,13720,13680,1481
|
|
20240902,092700,2320907580,13680,13720,13720,13670,2929
|
|
20240902,092600,2280810480,13720,13720,13790,13710,3911
|
|
20240902,092500,2227102630,13730,13830,13840,13730,5980
|
|
20240902,092400,2144833360,13820,13820,13890,13820,15850
|
|
20240902,092300,1925326280,13820,13710,13880,13710,22788
|
|
20240902,092200,1610595130,13710,13660,13710,13640,3671
|
|
20240902,092100,1560428240,13650,13770,13770,13630,4124
|
|
20240902,092000,1503841600,13780,13570,13790,13560,17343
|
|
20240902,091900,1266077350,13580,13490,13580,13480,3043
|
|
20240902,091800,1224911090,13490,13470,13490,13470,638
|
|
20240902,091700,1216310490,13490,13400,13490,13400,2163
|
|
20240902,091600,1187229880,13400,13370,13400,13370,1228
|
|
20240902,091500,1170797110,13390,13380,13390,13360,2055
|
|
20240902,091400,1143320910,13390,13370,13400,13370,2086
|
|
20240902,091300,1115402210,13370,13390,13390,13360,1953
|
|
20240902,091200,1089293210,13390,13390,13400,13380,822
|
|
20240902,091100,1078290550,13400,13400,13400,13380,534
|
|
20240902,091000,1071139530,13410,13400,13410,13360,1405
|
|
20240902,090900,1052329790,13390,13420,13420,13390,3413
|
|
20240902,090800,1006569660,13420,13490,13510,13420,2708
|
|
20240902,090700,970125630,13510,13520,13530,13480,1940
|
|
20240902,090600,943960480,13480,13410,13530,13410,4294
|
|
20240902,090500,886156300,13410,13510,13520,13400,7180
|
|
20240902,090400,789408560,13510,13580,13580,13500,9606
|
|
20240902,090300,659570990,13550,13520,13620,13520,6935
|
|
20240902,090200,565479970,13520,13580,13590,13510,6712
|
|
20240902,090100,474567610,13510,13670,13700,13510,10696
|
|
20240902,090000,328952370,13670,13680,13760,13660,24032
|