755 lines
41 KiB
CSV
755 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,213200,76130411600,14230,14230,14230,14230,20686
|
|
20240904,213100,76130411600,14230,14230,14230,14230,0
|
|
20240904,213000,76130411600,14230,14230,14230,14230,0
|
|
20240904,212900,76130411600,14230,14230,14230,14230,0
|
|
20240904,212800,76130411600,14230,14230,14230,14230,0
|
|
20240904,212700,76130411600,14230,14230,14230,14230,0
|
|
20240904,212600,76130411600,14230,14230,14230,14230,0
|
|
20240904,212500,76130411600,14230,14230,14230,14230,0
|
|
20240904,212400,76130411600,14230,14230,14230,14230,0
|
|
20240904,212300,76130411600,14230,14230,14230,14230,0
|
|
20240904,212200,76130411600,14230,14230,14230,14230,0
|
|
20240904,212100,76130411600,14230,14230,14230,14230,0
|
|
20240904,212000,76130411600,14230,14230,14230,14230,0
|
|
20240904,211900,76130411600,14230,14230,14230,14230,0
|
|
20240904,211800,76130411600,14230,14230,14230,14230,0
|
|
20240904,211700,76130411600,14230,14230,14230,14230,0
|
|
20240904,211600,76130411600,14230,14230,14230,14230,0
|
|
20240904,211500,76130411600,14230,14230,14230,14230,0
|
|
20240904,211400,76130411600,14230,14230,14230,14230,0
|
|
20240904,211300,76130411600,14230,14230,14230,14230,0
|
|
20240904,211200,76130411600,14230,14230,14230,14230,0
|
|
20240904,211100,76130411600,14230,14230,14230,14230,0
|
|
20240904,211000,76130411600,14230,14230,14230,14230,0
|
|
20240904,210900,76130411600,14230,14230,14230,14230,0
|
|
20240904,210800,76130411600,14230,14230,14230,14230,0
|
|
20240904,210700,76130411600,14230,14230,14230,14230,0
|
|
20240904,210600,76130411600,14230,14230,14230,14230,0
|
|
20240904,210500,76130411600,14230,14230,14230,14230,0
|
|
20240904,210400,76130411600,14230,14230,14230,14230,0
|
|
20240904,210300,76130411600,14230,14230,14230,14230,0
|
|
20240904,210200,76130411600,14230,14230,14230,14230,20686
|
|
20240904,210100,76130411600,14230,14230,14230,14230,0
|
|
20240904,210000,76130411600,14230,14230,14230,14230,0
|
|
20240904,205900,76130411600,14230,14230,14230,14230,0
|
|
20240904,205800,76130411600,14230,14230,14230,14230,0
|
|
20240904,205700,76130411600,14230,14230,14230,14230,0
|
|
20240904,205600,76130411600,14230,14230,14230,14230,0
|
|
20240904,205500,76130411600,14230,14230,14230,14230,0
|
|
20240904,205400,76130411600,14230,14230,14230,14230,0
|
|
20240904,205300,76130411600,14230,14230,14230,14230,0
|
|
20240904,205200,76130411600,14230,14230,14230,14230,0
|
|
20240904,205100,76130411600,14230,14230,14230,14230,0
|
|
20240904,205000,76130411600,14230,14230,14230,14230,0
|
|
20240904,204900,76130411600,14230,14230,14230,14230,0
|
|
20240904,204800,76130411600,14230,14230,14230,14230,0
|
|
20240904,204700,76130411600,14230,14230,14230,14230,0
|
|
20240904,204600,76130411600,14230,14230,14230,14230,0
|
|
20240904,204500,76130411600,14230,14230,14230,14230,0
|
|
20240904,204400,76130411600,14230,14230,14230,14230,0
|
|
20240904,204300,76130411600,14230,14230,14230,14230,0
|
|
20240904,204200,76130411600,14230,14230,14230,14230,0
|
|
20240904,204100,76130411600,14230,14230,14230,14230,0
|
|
20240904,204000,76130411600,14230,14230,14230,14230,0
|
|
20240904,203900,76130411600,14230,14230,14230,14230,0
|
|
20240904,203800,76130411600,14230,14230,14230,14230,0
|
|
20240904,203700,76130411600,14230,14230,14230,14230,0
|
|
20240904,203600,76130411600,14230,14230,14230,14230,0
|
|
20240904,203500,76130411600,14230,14230,14230,14230,0
|
|
20240904,203400,76130411600,14230,14230,14230,14230,0
|
|
20240904,203300,76130411600,14230,14230,14230,14230,0
|
|
20240904,203200,76130411600,14230,14230,14230,14230,20686
|
|
20240904,203100,76130411600,14230,14230,14230,14230,0
|
|
20240904,203000,76130411600,14230,14230,14230,14230,0
|
|
20240904,202900,76130411600,14230,14230,14230,14230,0
|
|
20240904,202800,76130411600,14230,14230,14230,14230,0
|
|
20240904,202700,76130411600,14230,14230,14230,14230,0
|
|
20240904,202600,76130411600,14230,14230,14230,14230,0
|
|
20240904,202500,76130411600,14230,14230,14230,14230,0
|
|
20240904,202400,76130411600,14230,14230,14230,14230,0
|
|
20240904,202300,76130411600,14230,14230,14230,14230,0
|
|
20240904,202200,76130411600,14230,14230,14230,14230,0
|
|
20240904,202100,76130411600,14230,14230,14230,14230,0
|
|
20240904,202000,76130411600,14230,14230,14230,14230,0
|
|
20240904,201900,76130411600,14230,14230,14230,14230,0
|
|
20240904,201800,76130411600,14230,14230,14230,14230,0
|
|
20240904,201700,76130411600,14230,14230,14230,14230,0
|
|
20240904,201600,76130411600,14230,14230,14230,14230,0
|
|
20240904,201500,76130411600,14230,14230,14230,14230,0
|
|
20240904,201400,76130411600,14230,14230,14230,14230,0
|
|
20240904,201300,76130411600,14230,14230,14230,14230,0
|
|
20240904,201200,76130411600,14230,14230,14230,14230,0
|
|
20240904,201100,76130411600,14230,14230,14230,14230,0
|
|
20240904,201000,76130411600,14230,14230,14230,14230,0
|
|
20240904,200900,76130411600,14230,14230,14230,14230,0
|
|
20240904,200800,76130411600,14230,14230,14230,14230,0
|
|
20240904,200700,76130411600,14230,14230,14230,14230,0
|
|
20240904,200600,76130411600,14230,14230,14230,14230,0
|
|
20240904,200500,76130411600,14230,14230,14230,14230,0
|
|
20240904,200400,76130411600,14230,14230,14230,14230,0
|
|
20240904,200300,76130411600,14230,14230,14230,14230,0
|
|
20240904,200200,76130411600,14230,14230,14230,14230,20686
|
|
20240904,200100,76130411600,14230,14230,14230,14230,0
|
|
20240904,200000,76130411600,14230,14230,14230,14230,0
|
|
20240904,195900,76130411600,14230,14230,14230,14230,0
|
|
20240904,195800,76130411600,14230,14230,14230,14230,0
|
|
20240904,195700,76130411600,14230,14230,14230,14230,0
|
|
20240904,195600,76130411600,14230,14230,14230,14230,0
|
|
20240904,195500,76130411600,14230,14230,14230,14230,0
|
|
20240904,195400,76130411600,14230,14230,14230,14230,0
|
|
20240904,195300,76130411600,14230,14230,14230,14230,0
|
|
20240904,195200,76130411600,14230,14230,14230,14230,0
|
|
20240904,195100,76130411600,14230,14230,14230,14230,0
|
|
20240904,195000,76130411600,14230,14230,14230,14230,0
|
|
20240904,194900,76130411600,14230,14230,14230,14230,0
|
|
20240904,194800,76130411600,14230,14230,14230,14230,0
|
|
20240904,194700,76130411600,14230,14230,14230,14230,0
|
|
20240904,194600,76130411600,14230,14230,14230,14230,0
|
|
20240904,194500,76130411600,14230,14230,14230,14230,0
|
|
20240904,194400,76130411600,14230,14230,14230,14230,0
|
|
20240904,194300,76130411600,14230,14230,14230,14230,0
|
|
20240904,194200,76130411600,14230,14230,14230,14230,0
|
|
20240904,194100,76130411600,14230,14230,14230,14230,0
|
|
20240904,194000,76130411600,14230,14230,14230,14230,0
|
|
20240904,193900,76130411600,14230,14230,14230,14230,0
|
|
20240904,193800,76130411600,14230,14230,14230,14230,0
|
|
20240904,193700,76130411600,14230,14230,14230,14230,0
|
|
20240904,193600,76130411600,14230,14230,14230,14230,0
|
|
20240904,193500,76130411600,14230,14230,14230,14230,0
|
|
20240904,193400,76130411600,14230,14230,14230,14230,0
|
|
20240904,193300,76130411600,14230,14230,14230,14230,0
|
|
20240904,193200,76130411600,14230,14230,14230,14230,20686
|
|
20240904,193100,76130411600,14230,14230,14230,14230,0
|
|
20240904,193000,76130411600,14230,14230,14230,14230,0
|
|
20240904,192900,76130411600,14230,14230,14230,14230,0
|
|
20240904,192800,76130411600,14230,14230,14230,14230,0
|
|
20240904,192700,76130411600,14230,14230,14230,14230,0
|
|
20240904,192600,76130411600,14230,14230,14230,14230,0
|
|
20240904,192500,76130411600,14230,14230,14230,14230,0
|
|
20240904,192400,76130411600,14230,14230,14230,14230,0
|
|
20240904,192300,76130411600,14230,14230,14230,14230,0
|
|
20240904,192200,76130411600,14230,14230,14230,14230,0
|
|
20240904,192100,76130411600,14230,14230,14230,14230,0
|
|
20240904,192000,76130411600,14230,14230,14230,14230,0
|
|
20240904,191900,76130411600,14230,14230,14230,14230,0
|
|
20240904,191800,76130411600,14230,14230,14230,14230,0
|
|
20240904,191700,76130411600,14230,14230,14230,14230,0
|
|
20240904,191600,76130411600,14230,14230,14230,14230,0
|
|
20240904,191500,76130411600,14230,14230,14230,14230,0
|
|
20240904,191400,76130411600,14230,14230,14230,14230,0
|
|
20240904,191300,76130411600,14230,14230,14230,14230,0
|
|
20240904,191200,76130411600,14230,14230,14230,14230,0
|
|
20240904,191100,76130411600,14230,14230,14230,14230,0
|
|
20240904,191000,76130411600,14230,14230,14230,14230,0
|
|
20240904,190900,76130411600,14230,14230,14230,14230,0
|
|
20240904,190800,76130411600,14230,14230,14230,14230,0
|
|
20240904,190700,76130411600,14230,14230,14230,14230,0
|
|
20240904,190600,76130411600,14230,14230,14230,14230,0
|
|
20240904,190500,76130411600,14230,14230,14230,14230,0
|
|
20240904,190400,76130411600,14230,14230,14230,14230,0
|
|
20240904,190300,76130411600,14230,14230,14230,14230,0
|
|
20240904,190200,76130411600,14230,14230,14230,14230,20686
|
|
20240904,190100,76130411600,14230,14230,14230,14230,0
|
|
20240904,190000,76130411600,14230,14230,14230,14230,0
|
|
20240904,185900,76130411600,14230,14230,14230,14230,0
|
|
20240904,185800,76130411600,14230,14230,14230,14230,0
|
|
20240904,185700,76130411600,14230,14230,14230,14230,0
|
|
20240904,185600,76130411600,14230,14230,14230,14230,0
|
|
20240904,185500,76130411600,14230,14230,14230,14230,0
|
|
20240904,185400,76130411600,14230,14230,14230,14230,0
|
|
20240904,185300,76130411600,14230,14230,14230,14230,0
|
|
20240904,185200,76130411600,14230,14230,14230,14230,0
|
|
20240904,185100,76130411600,14230,14230,14230,14230,0
|
|
20240904,185000,76130411600,14230,14230,14230,14230,0
|
|
20240904,184900,76130411600,14230,14230,14230,14230,0
|
|
20240904,184800,76130411600,14230,14230,14230,14230,0
|
|
20240904,184700,76130411600,14230,14230,14230,14230,0
|
|
20240904,184600,76130411600,14230,14230,14230,14230,0
|
|
20240904,184500,76130411600,14230,14230,14230,14230,0
|
|
20240904,184400,76130411600,14230,14230,14230,14230,0
|
|
20240904,184300,76130411600,14230,14230,14230,14230,0
|
|
20240904,184200,76130411600,14230,14230,14230,14230,0
|
|
20240904,184100,76130411600,14230,14230,14230,14230,0
|
|
20240904,184000,76130411600,14230,14230,14230,14230,0
|
|
20240904,183900,76130411600,14230,14230,14230,14230,0
|
|
20240904,183800,76130411600,14230,14230,14230,14230,0
|
|
20240904,183700,76130411600,14230,14230,14230,14230,0
|
|
20240904,183600,76130411600,14230,14230,14230,14230,0
|
|
20240904,183500,76130411600,14230,14230,14230,14230,0
|
|
20240904,183400,76130411600,14230,14230,14230,14230,0
|
|
20240904,183300,76130411600,14230,14230,14230,14230,0
|
|
20240904,183200,76130411600,14230,14230,14230,14230,20686
|
|
20240904,183100,76130411600,14230,14230,14230,14230,0
|
|
20240904,183000,76130411600,14230,14230,14230,14230,0
|
|
20240904,182900,76130411600,14230,14230,14230,14230,0
|
|
20240904,182800,76130411600,14230,14230,14230,14230,0
|
|
20240904,182700,76130411600,14230,14230,14230,14230,0
|
|
20240904,182600,76130411600,14230,14230,14230,14230,0
|
|
20240904,182500,76130411600,14230,14230,14230,14230,0
|
|
20240904,182400,76130411600,14230,14230,14230,14230,0
|
|
20240904,182300,76130411600,14230,14230,14230,14230,0
|
|
20240904,182200,76130411600,14230,14230,14230,14230,0
|
|
20240904,182100,76130411600,14230,14230,14230,14230,0
|
|
20240904,182000,76130411600,14230,14230,14230,14230,0
|
|
20240904,181900,76130411600,14230,14230,14230,14230,0
|
|
20240904,181800,76130411600,14230,14230,14230,14230,0
|
|
20240904,181700,76130411600,14230,14230,14230,14230,0
|
|
20240904,181600,76130411600,14230,14230,14230,14230,0
|
|
20240904,181500,76130411600,14230,14230,14230,14230,0
|
|
20240904,181400,76130411600,14230,14230,14230,14230,0
|
|
20240904,181300,76130411600,14230,14230,14230,14230,0
|
|
20240904,181200,76130411600,14230,14230,14230,14230,0
|
|
20240904,181100,76130411600,14230,14230,14230,14230,0
|
|
20240904,181000,76130411600,14230,14230,14230,14230,0
|
|
20240904,180900,76130411600,14230,14230,14230,14230,0
|
|
20240904,180800,76130411600,14230,14230,14230,14230,0
|
|
20240904,180700,76130411600,14230,14230,14230,14230,0
|
|
20240904,180600,76130411600,14230,14230,14230,14230,0
|
|
20240904,180500,76130411600,14230,14230,14230,14230,0
|
|
20240904,180400,76130411600,14230,14230,14230,14230,0
|
|
20240904,180300,76130411600,14230,14230,14230,14230,0
|
|
20240904,180200,76130411600,14230,14230,14230,14230,20686
|
|
20240904,180100,76130411600,14230,14230,14230,14230,0
|
|
20240904,180000,76130411600,14230,14230,14230,14230,0
|
|
20240904,175900,76130411600,14230,14230,14230,14230,0
|
|
20240904,175800,76130411600,14230,14230,14230,14230,0
|
|
20240904,175700,76130411600,14230,14230,14230,14230,0
|
|
20240904,175600,76130411600,14230,14230,14230,14230,0
|
|
20240904,175500,76130411600,14230,14230,14230,14230,0
|
|
20240904,175400,76130411600,14230,14230,14230,14230,0
|
|
20240904,175300,76130411600,14230,14230,14230,14230,0
|
|
20240904,175200,76130411600,14230,14230,14230,14230,0
|
|
20240904,175100,76130411600,14230,14230,14230,14230,0
|
|
20240904,175000,76130411600,14230,14230,14230,14230,0
|
|
20240904,174900,76130411600,14230,14230,14230,14230,0
|
|
20240904,174800,76130411600,14230,14230,14230,14230,0
|
|
20240904,174700,76130411600,14230,14230,14230,14230,0
|
|
20240904,174600,76130411600,14230,14230,14230,14230,0
|
|
20240904,174500,76130411600,14230,14230,14230,14230,0
|
|
20240904,174400,76130411600,14230,14230,14230,14230,0
|
|
20240904,174300,76130411600,14230,14230,14230,14230,0
|
|
20240904,174200,76130411600,14230,14230,14230,14230,0
|
|
20240904,174100,76130411600,14230,14230,14230,14230,0
|
|
20240904,174000,76130411600,14230,14230,14230,14230,0
|
|
20240904,173900,76130411600,14230,14230,14230,14230,0
|
|
20240904,173800,76130411600,14230,14230,14230,14230,0
|
|
20240904,173700,76130411600,14230,14230,14230,14230,0
|
|
20240904,173600,76130411600,14230,14230,14230,14230,0
|
|
20240904,173500,76130411600,14230,14230,14230,14230,0
|
|
20240904,173400,76130411600,14230,14230,14230,14230,0
|
|
20240904,173300,76130411600,14230,14230,14230,14230,0
|
|
20240904,173200,76130411600,14230,14230,14230,14230,20686
|
|
20240904,173100,76130411600,14230,14230,14230,14230,0
|
|
20240904,173000,76130411600,14230,14230,14230,14230,0
|
|
20240904,172900,76130411600,14230,14230,14230,14230,0
|
|
20240904,172800,76130411600,14230,14230,14230,14230,0
|
|
20240904,172700,76130411600,14230,14230,14230,14230,0
|
|
20240904,172600,76130411600,14230,14230,14230,14230,0
|
|
20240904,172500,76130411600,14230,14230,14230,14230,0
|
|
20240904,172400,76130411600,14230,14230,14230,14230,0
|
|
20240904,172300,76130411600,14230,14230,14230,14230,0
|
|
20240904,172200,76130411600,14230,14230,14230,14230,0
|
|
20240904,172100,76130411600,14230,14230,14230,14230,0
|
|
20240904,172000,76130411600,14230,14230,14230,14230,0
|
|
20240904,171900,76130411600,14230,14230,14230,14230,0
|
|
20240904,171800,76130411600,14230,14230,14230,14230,0
|
|
20240904,171700,76130411600,14230,14230,14230,14230,0
|
|
20240904,171600,76130411600,14230,14230,14230,14230,0
|
|
20240904,171500,76130411600,14230,14230,14230,14230,0
|
|
20240904,171400,76130411600,14230,14230,14230,14230,0
|
|
20240904,171300,76130411600,14230,14230,14230,14230,0
|
|
20240904,171200,76130411600,14230,14230,14230,14230,0
|
|
20240904,171100,76130411600,14230,14230,14230,14230,0
|
|
20240904,171000,76130411600,14230,14230,14230,14230,0
|
|
20240904,170900,76130411600,14230,14230,14230,14230,0
|
|
20240904,170800,76130411600,14230,14230,14230,14230,0
|
|
20240904,170700,76130411600,14230,14230,14230,14230,0
|
|
20240904,170600,76130411600,14230,14230,14230,14230,0
|
|
20240904,170500,76130411600,14230,14230,14230,14230,0
|
|
20240904,170400,76130411600,14230,14230,14230,14230,0
|
|
20240904,170300,76130411600,14230,14230,14230,14230,0
|
|
20240904,170200,76130411600,14230,14230,14230,14230,20686
|
|
20240904,170100,76130411600,14230,14230,14230,14230,0
|
|
20240904,170000,76130411600,14230,14230,14230,14230,0
|
|
20240904,165900,76130411600,14230,14230,14230,14230,0
|
|
20240904,165800,76130411600,14230,14230,14230,14230,0
|
|
20240904,165700,76130411600,14230,14230,14230,14230,0
|
|
20240904,165600,76130411600,14230,14230,14230,14230,0
|
|
20240904,165500,76130411600,14230,14230,14230,14230,0
|
|
20240904,165400,76130411600,14230,14230,14230,14230,0
|
|
20240904,165300,76130411600,14230,14230,14230,14230,0
|
|
20240904,165200,76130411600,14230,14230,14230,14230,0
|
|
20240904,165100,76130411600,14230,14230,14230,14230,0
|
|
20240904,165000,76130411600,14230,14230,14230,14230,0
|
|
20240904,164900,76130411600,14230,14230,14230,14230,0
|
|
20240904,164800,76130411600,14230,14230,14230,14230,0
|
|
20240904,164700,76130411600,14230,14230,14230,14230,0
|
|
20240904,164600,76130411600,14230,14230,14230,14230,0
|
|
20240904,164500,76130411600,14230,14230,14230,14230,0
|
|
20240904,164400,76130411600,14230,14230,14230,14230,0
|
|
20240904,164300,76130411600,14230,14230,14230,14230,0
|
|
20240904,164200,76130411600,14230,14230,14230,14230,0
|
|
20240904,164100,76130411600,14230,14230,14230,14230,0
|
|
20240904,164000,76130411600,14230,14230,14230,14230,0
|
|
20240904,163900,76130411600,14230,14230,14230,14230,0
|
|
20240904,163800,76130411600,14230,14230,14230,14230,0
|
|
20240904,163700,76130411600,14230,14230,14230,14230,0
|
|
20240904,163600,76130411600,14230,14230,14230,14230,0
|
|
20240904,163500,76130411600,14230,14230,14230,14230,0
|
|
20240904,163400,76130411600,14230,14230,14230,14230,0
|
|
20240904,163300,76130411600,14230,14230,14230,14230,0
|
|
20240904,163200,76130411600,14230,14230,14230,14230,20686
|
|
20240904,163100,76130411600,14230,14230,14230,14230,0
|
|
20240904,163000,76130411600,14230,14230,14230,14230,0
|
|
20240904,162900,76130411600,14230,14230,14230,14230,0
|
|
20240904,162800,76130411600,14230,14230,14230,14230,0
|
|
20240904,162700,76130411600,14230,14230,14230,14230,0
|
|
20240904,162600,76130411600,14230,14230,14230,14230,0
|
|
20240904,162500,76130411600,14230,14230,14230,14230,0
|
|
20240904,162400,76130411600,14230,14230,14230,14230,0
|
|
20240904,162300,76130411600,14230,14230,14230,14230,0
|
|
20240904,162200,76130411600,14230,14230,14230,14230,0
|
|
20240904,162100,76130411600,14230,14230,14230,14230,0
|
|
20240904,162000,76130411600,14230,14230,14230,14230,0
|
|
20240904,161900,76130411600,14230,14230,14230,14230,0
|
|
20240904,161800,76130411600,14230,14230,14230,14230,0
|
|
20240904,161700,76130411600,14230,14230,14230,14230,0
|
|
20240904,161600,76130411600,14230,14230,14230,14230,0
|
|
20240904,161500,76130411600,14230,14230,14230,14230,0
|
|
20240904,161400,76130411600,14230,14230,14230,14230,0
|
|
20240904,161300,76130411600,14230,14230,14230,14230,0
|
|
20240904,161200,76130411600,14230,14230,14230,14230,0
|
|
20240904,161100,76130411600,14230,14230,14230,14230,0
|
|
20240904,161000,76130411600,14230,14230,14230,14230,0
|
|
20240904,160900,76130411600,14230,14230,14230,14230,0
|
|
20240904,160800,76130411600,14230,14230,14230,14230,0
|
|
20240904,160700,76130411600,14230,14230,14230,14230,0
|
|
20240904,160600,76130411600,14230,14230,14230,14230,0
|
|
20240904,160500,76130411600,14230,14230,14230,14230,0
|
|
20240904,160400,76130411600,14230,14230,14230,14230,0
|
|
20240904,160300,76130411600,14230,14230,14230,14230,0
|
|
20240904,160200,76130411600,14230,14230,14230,14230,20686
|
|
20240904,160100,76130411600,14230,14230,14230,14230,0
|
|
20240904,160000,76130411600,14230,14230,14230,14230,0
|
|
20240904,155900,76130411600,14230,14230,14230,14230,0
|
|
20240904,155800,76130411600,14230,14230,14230,14230,0
|
|
20240904,155700,76130411600,14230,14230,14230,14230,0
|
|
20240904,155600,76130411600,14230,14230,14230,14230,0
|
|
20240904,155500,76130411600,14230,14230,14230,14230,0
|
|
20240904,155400,76130411600,14230,14230,14230,14230,0
|
|
20240904,155300,76130411600,14230,14230,14230,14230,0
|
|
20240904,155200,76130411600,14230,14230,14230,14230,0
|
|
20240904,155100,76130411600,14230,14230,14230,14230,0
|
|
20240904,155000,76130411600,14230,14230,14230,14230,0
|
|
20240904,154900,76130411600,14230,14230,14230,14230,0
|
|
20240904,154800,76130411600,14230,14230,14230,14230,0
|
|
20240904,154700,76130411600,14230,14230,14230,14230,0
|
|
20240904,154600,76130411600,14230,14230,14230,14230,0
|
|
20240904,154500,76130411600,14230,14230,14230,14230,0
|
|
20240904,154400,76130411600,14230,14230,14230,14230,0
|
|
20240904,154300,76130411600,14230,14230,14230,14230,0
|
|
20240904,154200,76130411600,14230,14230,14230,14230,0
|
|
20240904,154100,76130411600,14230,14230,14230,14230,0
|
|
20240904,154000,76130411600,14230,14230,14230,14230,0
|
|
20240904,153900,76130411600,14230,14230,14230,14230,0
|
|
20240904,153800,76130411600,14230,14230,14230,14230,0
|
|
20240904,153700,76130411600,14230,14230,14230,14230,0
|
|
20240904,153600,76130411600,14230,14230,14230,14230,0
|
|
20240904,153500,76130411600,14230,14230,14230,14230,0
|
|
20240904,153400,76130411600,14230,14230,14230,14230,0
|
|
20240904,153300,76130411600,14230,14230,14230,14230,0
|
|
20240904,153200,76130411600,14230,14230,14230,14230,20686
|
|
20240904,153100,76130411600,14230,14230,14230,14230,0
|
|
20240904,153000,76130411600,14230,14230,14230,14230,20686
|
|
20240904,152900,75836049820,14170,14170,14170,14170,0
|
|
20240904,152800,75836049820,14170,14170,14170,14170,0
|
|
20240904,152700,75836049820,14170,14170,14170,14170,0
|
|
20240904,152600,75836049820,14170,14170,14170,14170,0
|
|
20240904,152500,75836049820,14170,14170,14170,14170,0
|
|
20240904,152400,75836049820,14170,14170,14170,14170,0
|
|
20240904,152300,75836049820,14170,14170,14170,14170,0
|
|
20240904,152200,75836049820,14170,14170,14170,14170,0
|
|
20240904,152100,75836049820,14170,14170,14170,14170,0
|
|
20240904,152000,75836049820,14170,14170,14170,14170,0
|
|
20240904,151900,75836049820,14170,14270,14270,14160,12107
|
|
20240904,151800,75664012900,14270,14050,14290,14030,11480
|
|
20240904,151700,75501261030,14050,14010,14050,14010,2140
|
|
20240904,151600,75471251520,14010,14050,14050,13990,806
|
|
20240904,151500,75459954010,14020,13980,14020,13950,2519
|
|
20240904,151400,75424762100,13980,14010,14010,13980,2304
|
|
20240904,151300,75392512300,14010,14060,14070,14010,3027
|
|
20240904,151200,75350025950,14060,14080,14080,14030,326
|
|
20240904,151100,75345445380,14040,14080,14100,14040,2167
|
|
20240904,151000,75314935370,14090,14000,14090,14000,8270
|
|
20240904,150900,75198941760,14000,14010,14010,13990,3158
|
|
20240904,150800,75154713270,14010,14020,14020,14010,602
|
|
20240904,150700,75146275600,14020,14020,14030,14010,1115
|
|
20240904,150600,75130644480,14030,14030,14040,14020,1489
|
|
20240904,150500,75109761360,14030,14000,14030,13990,1908
|
|
20240904,150400,75083035760,14000,13990,14000,13980,2082
|
|
20240904,150300,75053904730,13970,13970,13990,13920,1192
|
|
20240904,150200,75037259140,13970,14000,14010,13910,5604
|
|
20240904,150100,74958934400,14000,13940,14010,13940,2355
|
|
20240904,150000,74926020460,13940,13910,13980,13910,1304
|
|
20240904,145900,74907848890,13910,13850,13910,13840,623
|
|
20240904,145800,74899193210,13890,13850,13890,13840,921
|
|
20240904,145700,74886434650,13840,13880,13910,13830,1665
|
|
20240904,145600,74863382260,13880,13950,13960,13840,8612
|
|
20240904,145500,74743786500,13950,13980,14040,13940,2636
|
|
20240904,145400,74706989410,14040,14060,14060,13990,1197
|
|
20240904,145300,74690218090,14060,14050,14070,13980,606
|
|
20240904,145200,74681715370,14050,13980,14050,13970,631
|
|
20240904,145100,74672878830,13980,13960,13980,13960,651
|
|
20240904,145000,74663781960,13960,14010,14010,13960,3096
|
|
20240904,144900,74620496900,14010,14040,14050,14000,1260
|
|
20240904,144800,74602831800,14050,14090,14100,14050,1183
|
|
20240904,144700,74586181850,14090,14080,14100,14030,1083
|
|
20240904,144600,74570953300,14070,14060,14070,14050,1218
|
|
20240904,144500,74553827610,14070,14070,14080,14050,503
|
|
20240904,144400,74546750120,14070,14010,14070,14000,966
|
|
20240904,144300,74533210520,14010,14030,14030,14000,1109
|
|
20240904,144200,74517673100,14000,14080,14080,13990,4053
|
|
20240904,144100,74460776400,14080,14080,14090,14080,707
|
|
20240904,144000,74450818330,14090,14080,14090,14070,841
|
|
20240904,143900,74438977910,14070,14070,14080,14070,662
|
|
20240904,143800,74429662510,14070,14080,14080,14070,1602
|
|
20240904,143700,74407118730,14070,14090,14100,14070,2465
|
|
20240904,143600,74372411770,14100,14120,14120,14090,2823
|
|
20240904,143500,74332622050,14120,14100,14150,14100,479
|
|
20240904,143400,74325856550,14090,14150,14150,14090,1147
|
|
20240904,143300,74309681330,14150,14150,14150,14090,2621
|
|
20240904,143200,74272699370,14150,14190,14190,14150,3360
|
|
20240904,143100,74225076270,14190,14180,14190,14170,2375
|
|
20240904,143000,74191400730,14180,14210,14210,14180,726
|
|
20240904,142900,74181087460,14210,14160,14210,14160,3210
|
|
20240904,142800,74135544410,14150,14170,14180,14150,4486
|
|
20240904,142700,74071983770,14170,14180,14190,14170,4508
|
|
20240904,142600,74008075440,14180,14190,14200,14180,3022
|
|
20240904,142500,73965212480,14200,14180,14200,14170,1751
|
|
20240904,142400,73940383200,14180,14170,14190,14160,1940
|
|
20240904,142300,73912884630,14170,14170,14190,14120,2286
|
|
20240904,142200,73880500000,14170,14160,14180,14110,5543
|
|
20240904,142100,73802048890,14160,14170,14190,14160,1519
|
|
20240904,142000,73780524110,14160,14180,14180,14150,249
|
|
20240904,141900,73776996710,14150,14180,14180,14140,1196
|
|
20240904,141800,73760063500,14180,14180,14180,14130,577
|
|
20240904,141700,73751894160,14180,14080,14180,14080,1056
|
|
20240904,141600,73736994270,14080,14090,14120,14080,1510
|
|
20240904,141500,73715721290,14090,14150,14150,14090,551
|
|
20240904,141400,73707944910,14150,14190,14190,14140,1369
|
|
20240904,141300,73688565010,14190,14220,14230,14140,3767
|
|
20240904,141200,73635104110,14230,14200,14310,14140,11448
|
|
20240904,141100,73472115930,14180,14060,14200,14060,6328
|
|
20240904,141000,73382715340,14070,14060,14070,14020,2291
|
|
20240904,140900,73350513960,14050,14000,14080,13980,3099
|
|
20240904,140800,73307003710,13990,14000,14010,13980,855
|
|
20240904,140700,73295037720,13950,14000,14000,13950,4388
|
|
20240904,140600,73233749690,14000,13990,14000,13960,1397
|
|
20240904,140500,73214211740,13980,13970,14010,13930,2585
|
|
20240904,140400,73178137840,13970,13980,13980,13930,5510
|
|
20240904,140300,73101211080,13970,13990,13990,13960,2125
|
|
20240904,140200,73071510390,13990,14020,14020,13950,9669
|
|
20240904,140100,72936262170,14020,14030,14050,14010,2804
|
|
20240904,140000,72896948240,14030,14090,14100,14020,2048
|
|
20240904,135900,72868161790,14090,14070,14090,14000,8069
|
|
20240904,135800,72754958610,14010,14080,14080,14010,5291
|
|
20240904,135700,72680705840,14040,14070,14090,14030,2445
|
|
20240904,135600,72646344420,14090,14060,14090,14020,3244
|
|
20240904,135500,72600810400,14040,14070,14120,14020,8725
|
|
20240904,135400,72478174790,14080,14140,14140,14050,15179
|
|
20240904,135300,72264224830,14130,14200,14200,14130,7008
|
|
20240904,135200,72164946540,14210,14200,14210,14190,1420
|
|
20240904,135100,72144785260,14200,14210,14220,14190,1994
|
|
20240904,135000,72116475430,14210,14240,14240,14180,6857
|
|
20240904,134900,72019053450,14230,14250,14250,14230,846
|
|
20240904,134800,72007007760,14250,14280,14300,14240,1570
|
|
20240904,134700,71984631210,14260,14280,14280,14260,2750
|
|
20240904,134600,71945380950,14280,14290,14300,14270,763
|
|
20240904,134500,71934483780,14290,14290,14300,14270,1412
|
|
20240904,134400,71914310720,14290,14320,14330,14290,1591
|
|
20240904,134300,71891548460,14330,14330,14330,14310,456
|
|
20240904,134200,71885019790,14330,14330,14330,14290,1806
|
|
20240904,134100,71859183550,14330,14350,14350,14310,2039
|
|
20240904,134000,71829963830,14350,14380,14390,14350,3643
|
|
20240904,133900,71777620820,14390,14330,14400,14310,10728
|
|
20240904,133800,71623437840,14290,14260,14330,14250,978
|
|
20240904,133700,71609460000,14260,14230,14310,14220,1596
|
|
20240904,133600,71586748890,14240,14300,14320,14240,2739
|
|
20240904,133500,71547656510,14330,14320,14360,14270,5443
|
|
20240904,133400,71469682450,14310,14280,14320,14270,3310
|
|
20240904,133300,71422362550,14280,14240,14280,14240,2409
|
|
20240904,133200,71388025210,14240,14260,14260,14230,1210
|
|
20240904,133100,71370794410,14270,14190,14270,14170,3470
|
|
20240904,133000,71321436250,14180,14190,14210,14180,2066
|
|
20240904,132900,71292121760,14180,14190,14210,14180,1924
|
|
20240904,132800,71264828760,14190,14190,14190,14180,1992
|
|
20240904,132700,71236568950,14190,14200,14250,14170,1430
|
|
20240904,132600,71216294680,14200,14240,14240,14170,5352
|
|
20240904,132500,71140299700,14250,14230,14290,14200,3865
|
|
20240904,132400,71085358970,14230,14310,14310,14220,3344
|
|
20240904,132300,71037731460,14310,14270,14360,14260,3222
|
|
20240904,132200,70991627910,14260,14220,14400,14210,15338
|
|
20240904,132100,70772222640,14220,14210,14230,14200,6330
|
|
20240904,132000,70682232690,14210,14170,14210,14170,2146
|
|
20240904,131900,70651782910,14180,14190,14210,14160,4087
|
|
20240904,131800,70593839400,14220,14210,14220,14170,5260
|
|
20240904,131700,70519166100,14200,14150,14210,14120,7428
|
|
20240904,131600,70413990980,14140,14210,14210,14120,12654
|
|
20240904,131500,70234808240,14200,14190,14250,14170,3536
|
|
20240904,131400,70184583160,14170,14260,14260,14150,20926
|
|
20240904,131300,69887110120,14250,14300,14330,14250,6919
|
|
20240904,131200,69788221570,14320,14290,14330,14250,7451
|
|
20240904,131100,69681731730,14280,14310,14310,14260,16534
|
|
20240904,131000,69445421610,14310,14420,14420,14310,23971
|
|
20240904,130900,69101511100,14430,14510,14520,14390,27791
|
|
20240904,130800,68700341830,14510,14550,14590,14510,7904
|
|
20240904,130700,68585367170,14560,14590,14600,14560,4082
|
|
20240904,130600,68525877600,14600,14580,14610,14570,1882
|
|
20240904,130500,68498425660,14580,14570,14600,14570,2432
|
|
20240904,130400,68462948350,14570,14600,14630,14570,2014
|
|
20240904,130300,68433539920,14600,14550,14630,14550,2070
|
|
20240904,130200,68403350690,14550,14600,14600,14540,16186
|
|
20240904,130100,68167678030,14600,14680,14680,14600,5591
|
|
20240904,130000,68085875810,14680,14700,14720,14680,2031
|
|
20240904,125900,68056039420,14700,14710,14740,14680,5714
|
|
20240904,125800,67971986250,14710,14660,14740,14660,691
|
|
20240904,125700,67961828660,14660,14730,14730,14640,2927
|
|
20240904,125600,67918841360,14710,14770,14780,14700,5447
|
|
20240904,125500,67838455740,14780,14730,14790,14700,8193
|
|
20240904,125400,67717574360,14740,14610,14750,14600,5079
|
|
20240904,125300,67642942590,14610,14610,14620,14570,9417
|
|
20240904,125200,67505518660,14610,14620,14640,14610,2207
|
|
20240904,125100,67473260380,14610,14640,14650,14600,4310
|
|
20240904,125000,67410259900,14650,14640,14650,14630,1172
|
|
20240904,124900,67393097760,14640,14600,14640,14600,1725
|
|
20240904,124800,67367885850,14600,14660,14660,14600,6105
|
|
20240904,124700,67278626590,14640,14610,14680,14600,5333
|
|
20240904,124600,67200718720,14620,14690,14710,14600,18878
|
|
20240904,124500,66924634800,14690,14690,14740,14650,4248
|
|
20240904,124400,66862215610,14690,14680,14700,14640,8532
|
|
20240904,124300,66737174430,14700,14660,14700,14640,10922
|
|
20240904,124200,66577190600,14670,14730,14740,14660,11262
|
|
20240904,124100,66411750110,14720,14800,14810,14720,3626
|
|
20240904,124000,66358263040,14800,14830,14840,14790,4086
|
|
20240904,123900,66297726540,14830,14790,14860,14790,6432
|
|
20240904,123800,66202400720,14800,14740,14800,14730,8316
|
|
20240904,123700,66079644490,14740,14770,14780,14730,3675
|
|
20240904,123600,66025445670,14770,14790,14830,14750,8497
|
|
20240904,123500,65899944040,14800,14830,14890,14770,10590
|
|
20240904,123400,65743119480,14830,14920,14970,14830,14181
|
|
20240904,123300,65531555200,14930,14850,14930,14820,11085
|
|
20240904,123200,65366861930,14850,14860,14890,14840,5108
|
|
20240904,123100,65290958620,14860,14890,14920,14800,16187
|
|
20240904,123000,65050457910,14890,14960,14970,14860,19862
|
|
20240904,122900,64754020530,14970,14800,14980,14790,43188
|
|
20240904,122800,64110367740,14800,14650,14900,14650,30736
|
|
20240904,122700,63655661520,14660,14650,14660,14630,4220
|
|
20240904,122600,63593853880,14640,14630,14670,14590,14533
|
|
20240904,122500,63381494360,14630,14650,14680,14630,10391
|
|
20240904,122400,63229307930,14660,14690,14710,14650,7057
|
|
20240904,122300,63125820730,14690,14670,14720,14650,5828
|
|
20240904,122200,63040196150,14660,14690,14710,14660,4800
|
|
20240904,122100,62969759310,14710,14700,14710,14670,6436
|
|
20240904,122000,62875233600,14700,14710,14710,14680,3034
|
|
20240904,121900,62830664090,14700,14740,14740,14700,4494
|
|
20240904,121800,62764555990,14740,14660,14740,14640,5158
|
|
20240904,121700,62688750550,14680,14710,14720,14630,13627
|
|
20240904,121600,62488998650,14730,14650,14730,14650,7507
|
|
20240904,121500,62378781270,14660,14730,14780,14650,16574
|
|
20240904,121400,62135485250,14730,14770,14800,14660,28865
|
|
20240904,121300,61711257250,14770,14950,14950,14620,28901
|
|
20240904,121200,61285331990,14960,14900,15040,14870,11698
|
|
20240904,121100,61110353740,14890,14900,14950,14780,16405
|
|
20240904,121000,60866872960,14920,14890,14920,14870,10384
|
|
20240904,120900,60712357980,14900,14960,14980,14880,12017
|
|
20240904,120800,60533102930,14950,15060,15060,14880,15080
|
|
20240904,120700,60307716950,15070,15020,15140,15000,20009
|
|
20240904,120600,60005915690,15020,14970,15100,14950,13477
|
|
20240904,120500,59803216850,14970,14920,15070,14900,18313
|
|
20240904,120400,59529180140,14940,15070,15090,14920,26814
|
|
20240904,120300,59127013670,15070,15150,15240,15070,57092
|
|
20240904,120200,58260607600,15150,15070,15210,15050,41524
|
|
20240904,120100,57631180100,15080,15120,15210,15070,42329
|
|
20240904,120000,56990188760,15120,15020,15220,15000,113352
|
|
20240904,115900,55275986940,15030,14590,15060,14560,62529
|
|
20240904,115800,54346018490,14580,14580,14610,14560,12164
|
|
20240904,115700,54168689610,14600,14630,14680,14570,15890
|
|
20240904,115600,53936249420,14630,14630,14660,14630,8834
|
|
20240904,115500,53806865630,14630,14640,14640,14580,15803
|
|
20240904,115400,53576026480,14620,14660,14670,14600,18523
|
|
20240904,115300,53305051620,14660,14730,14740,14590,35049
|
|
20240904,115200,52790464810,14730,14890,14920,14650,43760
|
|
20240904,115100,52144413200,14890,14860,14960,14830,14679
|
|
20240904,115000,51925862540,14860,14960,14980,14810,32964
|
|
20240904,114900,51435164560,14950,14990,14990,14950,5235
|
|
20240904,114800,51356768940,14950,14950,15070,14920,17098
|
|
20240904,114700,51100583150,14960,15040,15040,14950,6470
|
|
20240904,114600,51003572610,15040,14990,15110,14970,8410
|
|
20240904,114500,50877062500,14960,14920,15040,14920,10489
|
|
20240904,114400,50719885970,14910,15050,15160,14910,27298
|
|
20240904,114300,50309655800,15060,14980,15090,14920,19402
|
|
20240904,114200,50018542360,14990,15080,15090,14980,13228
|
|
20240904,114100,49819712520,15080,15070,15130,14940,35921
|
|
20240904,114000,49279854800,15060,15160,15230,15060,28648
|
|
20240904,113900,48846363840,15170,15120,15250,15110,27473
|
|
20240904,113800,48429529060,15120,15240,15290,15120,38606
|
|
20240904,113700,47843323020,15250,15310,15310,15210,24065
|
|
20240904,113600,47476266780,15300,15200,15460,15130,81374
|
|
20240904,113500,46227425610,15210,15300,15310,15200,30960
|
|
20240904,113400,45755092800,15300,15370,15400,15280,45952
|
|
20240904,113300,45050499860,15380,15230,15450,15200,135568
|
|
20240904,113200,42965768660,15230,15150,15240,15070,25935
|
|
20240904,113100,42573079000,15160,15080,15240,15080,25256
|
|
20240904,113000,42189833380,15090,15220,15220,15000,38428
|
|
20240904,112900,41608431240,15200,15260,15270,15130,41435
|
|
20240904,112800,40978299370,15260,15120,15330,15090,108889
|
|
20240904,112700,39319326960,15130,14780,15200,14780,118599
|
|
20240904,112600,37527747260,14790,14770,14820,14740,13097
|
|
20240904,112500,37334301970,14760,14900,14930,14710,52137
|
|
20240904,112400,36563900240,14910,15000,15010,14810,52865
|
|
20240904,112300,35776624330,15010,15130,15160,14990,38784
|
|
20240904,112200,35191597580,15130,14980,15150,14980,47894
|
|
20240904,112100,34470159750,14980,14920,15030,14850,50651
|
|
20240904,112000,33712081320,14900,15070,15170,14880,82012
|
|
20240904,111900,32478589460,15050,15190,15200,15030,60798
|
|
20240904,111800,31560854620,15190,15200,15300,15130,64507
|
|
20240904,111700,30580975100,15200,15240,15330,15150,73150
|
|
20240904,111600,29467609550,15240,15350,15390,15200,82754
|
|
20240904,111500,28203446940,15350,15370,15460,15250,165176
|
|
20240904,111400,25665381010,15350,14770,15400,14760,223537
|
|
20240904,111300,22301304950,14770,14660,14850,14650,55844
|
|
20240904,111200,21476978450,14650,14780,14950,14600,108625
|
|
20240904,111100,19872235500,14780,14800,14830,14620,112883
|
|
20240904,111000,18211356840,14800,14500,14870,14430,161862
|
|
20240904,110900,15838572850,14500,14520,14560,14350,78178
|
|
20240904,110800,14706415080,14520,14110,14520,14100,126513
|
|
20240904,110700,12887377090,14130,14120,14200,14100,22414
|
|
20240904,110600,12569836680,14140,14060,14240,14040,18979
|
|
20240904,110500,12301252460,14060,13970,14080,13920,12699
|
|
20240904,110400,12123784400,13970,14030,14030,13950,11668
|
|
20240904,110300,11960653290,14030,14000,14140,13970,9613
|
|
20240904,110200,11825501580,14000,14030,14050,13960,8300
|
|
20240904,110100,11709381900,14020,14070,14080,14020,6570
|
|
20240904,110000,11617070630,14070,14020,14140,14000,7515
|
|
20240904,105900,11511339560,14020,14140,14280,13980,39061
|
|
20240904,105800,10958804850,14140,14160,14170,14060,15134
|
|
20240904,105700,10745123080,14160,13910,14200,13850,44158
|
|
20240904,105600,10122985270,13910,13980,13980,13860,9096
|
|
20240904,105500,9996467480,13980,14010,14010,13830,23188
|
|
20240904,105400,9673599550,14020,14000,14080,13990,10799
|
|
20240904,105300,9522118890,14030,14120,14130,13950,29414
|
|
20240904,105200,9109778560,14090,14130,14280,14040,36234
|
|
20240904,105100,8597051860,14130,14410,14410,14110,68338
|
|
20240904,105000,7624656400,14410,14360,14450,14280,106610
|
|
20240904,104900,6092848220,14360,14150,14370,14140,98553
|
|
20240904,104800,4691609940,14210,14210,14210,14210,0
|
|
20240904,104700,4691609940,14210,14050,14210,13890,55695
|
|
20240904,104600,3905570260,14060,13480,14210,13440,81071
|
|
20240904,104500,2774577850,13490,13390,13490,13380,1460
|
|
20240904,104400,2754935310,13380,13360,13390,13360,617
|
|
20240904,104300,2746680160,13360,13380,13390,13350,1050
|
|
20240904,104200,2732642790,13380,13380,13390,13380,808
|
|
20240904,104100,2721831570,13340,13400,13410,13340,1943
|
|
20240904,104000,2695839970,13400,13410,13430,13390,1446
|
|
20240904,103900,2676456560,13400,13360,13420,13360,1377
|
|
20240904,103800,2658021870,13350,13370,13420,13350,3613
|
|
20240904,103700,2609716470,13370,13360,13410,13350,5574
|
|
20240904,103600,2535176510,13360,13350,13360,13350,675
|
|
20240904,103500,2526162430,13340,13330,13360,13320,1323
|
|
20240904,103400,2508506770,13320,13320,13340,13320,1072
|
|
20240904,103300,2494212290,13320,13310,13340,13270,1030
|
|
20240904,103200,2480508690,13350,13250,13390,13250,3712
|
|
20240904,103100,2431052090,13250,13220,13250,13220,851
|
|
20240904,103000,2419794920,13240,13210,13240,13200,1539
|
|
20240904,102900,2399451490,13200,13180,13210,13180,645
|
|
20240904,102800,2390936880,13170,13160,13170,13150,407
|
|
20240904,102700,2385579910,13160,13160,13170,13140,527
|
|
20240904,102600,2378644860,13160,13140,13160,13140,157
|
|
20240904,102500,2376581590,13140,13140,13170,13130,458
|
|
20240904,102400,2370564910,13130,13160,13190,13130,923
|
|
20240904,102300,2358439560,13160,13180,13180,13160,115
|
|
20240904,102200,2356924480,13180,13140,13180,13140,790
|
|
20240904,102100,2346542890,13140,13140,13140,13140,95
|
|
20240904,102000,2345294590,13140,13120,13140,13110,392
|
|
20240904,101900,2340155200,13120,13110,13140,13110,188
|
|
20240904,101800,2337689940,13110,13100,13110,13100,1379
|
|
20240904,101700,2319623950,13110,13090,13130,13090,216
|
|
20240904,101600,2316792150,13090,13110,13110,13090,942
|
|
20240904,101500,2304446580,13110,13130,13130,13110,613
|
|
20240904,101400,2296402450,13120,13130,13130,13120,111
|
|
20240904,101300,2294945490,13180,13110,13180,13100,323
|
|
20240904,101200,2290711690,13110,13110,13200,13110,1294
|
|
20240904,101100,2273740270,13110,13180,13180,13110,1361
|
|
20240904,101000,2255857340,13190,13140,13200,13140,141
|
|
20240904,100900,2253998380,13140,13150,13150,13130,345
|
|
20240904,100800,2249464200,13160,13180,13180,13160,455
|
|
20240904,100700,2243472220,13190,13210,13210,13170,201
|
|
20240904,100600,2240824450,13220,13230,13230,13170,1530
|
|
20240904,100500,2220627950,13230,13260,13270,13230,873
|
|
20240904,100400,2209061920,13250,13290,13290,13250,549
|
|
20240904,100300,2201778200,13280,13250,13280,13240,1361
|
|
20240904,100200,2183744370,13230,13240,13300,13230,1298
|
|
20240904,100100,2166516930,13250,13230,13250,13210,595
|
|
20240904,100000,2158640840,13230,13190,13240,13190,3260
|
|
20240904,095900,2115535820,13190,13170,13190,13160,1257
|
|
20240904,095800,2098992150,13200,13180,13200,13170,1064
|
|
20240904,095700,2084964280,13200,13250,13260,13180,2438
|
|
20240904,095600,2052731800,13270,13140,13300,13140,5880
|
|
20240904,095500,1975117110,13130,13080,13150,13050,2279
|
|
20240904,095400,1945196250,13080,12970,13090,12970,3052
|
|
20240904,095300,1905490950,12980,13020,13030,12980,1678
|
|
20240904,095200,1883658640,13020,13060,13070,13020,265
|
|
20240904,095100,1880200920,13070,13040,13090,13030,1027
|
|
20240904,095000,1866786020,13040,13010,13040,13000,898
|
|
20240904,094900,1855102240,13010,13000,13030,12990,614
|
|
20240904,094800,1847114980,13000,12940,13000,12940,61
|
|
20240904,094700,1846324540,12930,12930,12940,12880,3459
|
|
20240904,094600,1801690710,12930,12960,12960,12930,155
|
|
20240904,094500,1799686220,12960,12980,12980,12950,709
|
|
20240904,094400,1790489620,12980,12960,13030,12960,157
|
|
20240904,094300,1788451520,12970,12970,12970,12960,255
|
|
20240904,094200,1785144270,12970,12940,12970,12940,301
|
|
20240904,094100,1781244250,12940,12890,12950,12890,346
|
|
20240904,094000,1776775750,12960,12890,12960,12880,1087
|
|
20240904,093900,1762758730,12880,12890,12920,12880,895
|
|
20240904,093800,1751217780,12920,12910,12920,12870,1686
|
|
20240904,093700,1729490930,12930,12930,12970,12920,1025
|
|
20240904,093600,1716243340,12930,12950,12970,12930,1282
|
|
20240904,093500,1699640670,12950,12890,12960,12890,1881
|
|
20240904,093400,1675315700,12880,12880,12920,12870,330
|
|
20240904,093300,1671067120,12870,12880,12920,12860,1435
|
|
20240904,093200,1652594270,12870,12880,12920,12860,825
|
|
20240904,093100,1641975780,12870,12920,12920,12870,6705
|
|
20240904,093000,1555602400,12910,12920,12950,12910,980
|
|
20240904,092900,1542949800,12910,12910,12950,12890,3905
|
|
20240904,092800,1492539680,12910,12910,12970,12890,1810
|
|
20240904,092700,1469188010,12910,12950,12970,12900,941
|
|
20240904,092600,1457026240,12950,12940,12980,12940,142
|
|
20240904,092500,1455187020,12940,12880,12940,12870,1062
|
|
20240904,092400,1441482420,12880,12890,12940,12870,756
|
|
20240904,092300,1431743740,12870,12890,12900,12860,3813
|
|
20240904,092200,1382655760,12880,13000,13000,12880,2701
|
|
20240904,092100,1347792890,12950,12950,13000,12950,1151
|
|
20240904,092000,1332870760,12950,12910,12950,12910,901
|
|
20240904,091900,1321209820,12920,12890,12930,12880,3858
|
|
20240904,091800,1271423320,12920,12990,12990,12870,3753
|
|
20240904,091700,1222919950,12960,13050,13050,12930,9099
|
|
20240904,091600,1104652450,13010,13040,13060,13010,2493
|
|
20240904,091500,1072171880,13000,13020,13070,13000,3264
|
|
20240904,091400,1029652540,13020,13070,13070,13020,4128
|
|
20240904,091300,975838330,13070,13100,13100,13050,2172
|
|
20240904,091200,947474630,13060,13080,13140,13060,1135
|
|
20240904,091100,932614590,13090,13100,13110,13080,3124
|
|
20240904,091000,891695830,13110,13220,13240,13100,3471
|
|
20240904,090900,846074140,13250,13170,13330,13140,2595
|
|
20240904,090800,811723400,13230,13170,13240,13130,4558
|
|
20240904,090700,751755610,13130,13200,13200,13130,1703
|
|
20240904,090600,729356450,13230,13060,13230,13050,2278
|
|
20240904,090500,699498170,13050,13080,13160,13050,4343
|
|
20240904,090400,642688170,13070,13410,13410,13030,4994
|
|
20240904,090300,576660820,13270,12970,13560,12970,9936
|
|
20240904,090200,445326710,12980,12990,13070,12970,5100
|
|
20240904,090100,379104010,13050,12940,13090,12840,4103
|
|
20240904,090000,325798170,12800,12920,13000,12700,24724
|