755 lines
41 KiB
CSV
755 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,213200,17099964730,13680,13680,13680,13680,10444
|
|
20240905,213100,17099964730,13680,13680,13680,13680,0
|
|
20240905,213000,17099964730,13680,13680,13680,13680,0
|
|
20240905,212900,17099964730,13680,13680,13680,13680,0
|
|
20240905,212800,17099964730,13680,13680,13680,13680,0
|
|
20240905,212700,17099964730,13680,13680,13680,13680,0
|
|
20240905,212600,17099964730,13680,13680,13680,13680,0
|
|
20240905,212500,17099964730,13680,13680,13680,13680,0
|
|
20240905,212400,17099964730,13680,13680,13680,13680,0
|
|
20240905,212300,17099964730,13680,13680,13680,13680,0
|
|
20240905,212200,17099964730,13680,13680,13680,13680,0
|
|
20240905,212100,17099964730,13680,13680,13680,13680,0
|
|
20240905,212000,17099964730,13680,13680,13680,13680,0
|
|
20240905,211900,17099964730,13680,13680,13680,13680,0
|
|
20240905,211800,17099964730,13680,13680,13680,13680,0
|
|
20240905,211700,17099964730,13680,13680,13680,13680,0
|
|
20240905,211600,17099964730,13680,13680,13680,13680,0
|
|
20240905,211500,17099964730,13680,13680,13680,13680,0
|
|
20240905,211400,17099964730,13680,13680,13680,13680,0
|
|
20240905,211300,17099964730,13680,13680,13680,13680,0
|
|
20240905,211200,17099964730,13680,13680,13680,13680,0
|
|
20240905,211100,17099964730,13680,13680,13680,13680,0
|
|
20240905,211000,17099964730,13680,13680,13680,13680,0
|
|
20240905,210900,17099964730,13680,13680,13680,13680,0
|
|
20240905,210800,17099964730,13680,13680,13680,13680,0
|
|
20240905,210700,17099964730,13680,13680,13680,13680,0
|
|
20240905,210600,17099964730,13680,13680,13680,13680,0
|
|
20240905,210500,17099964730,13680,13680,13680,13680,0
|
|
20240905,210400,17099964730,13680,13680,13680,13680,0
|
|
20240905,210300,17099964730,13680,13680,13680,13680,0
|
|
20240905,210200,17099964730,13680,13680,13680,13680,10444
|
|
20240905,210100,17099964730,13680,13680,13680,13680,0
|
|
20240905,210000,17099964730,13680,13680,13680,13680,0
|
|
20240905,205900,17099964730,13680,13680,13680,13680,0
|
|
20240905,205800,17099964730,13680,13680,13680,13680,0
|
|
20240905,205700,17099964730,13680,13680,13680,13680,0
|
|
20240905,205600,17099964730,13680,13680,13680,13680,0
|
|
20240905,205500,17099964730,13680,13680,13680,13680,0
|
|
20240905,205400,17099964730,13680,13680,13680,13680,0
|
|
20240905,205300,17099964730,13680,13680,13680,13680,0
|
|
20240905,205200,17099964730,13680,13680,13680,13680,0
|
|
20240905,205100,17099964730,13680,13680,13680,13680,0
|
|
20240905,205000,17099964730,13680,13680,13680,13680,0
|
|
20240905,204900,17099964730,13680,13680,13680,13680,0
|
|
20240905,204800,17099964730,13680,13680,13680,13680,0
|
|
20240905,204700,17099964730,13680,13680,13680,13680,0
|
|
20240905,204600,17099964730,13680,13680,13680,13680,0
|
|
20240905,204500,17099964730,13680,13680,13680,13680,0
|
|
20240905,204400,17099964730,13680,13680,13680,13680,0
|
|
20240905,204300,17099964730,13680,13680,13680,13680,0
|
|
20240905,204200,17099964730,13680,13680,13680,13680,0
|
|
20240905,204100,17099964730,13680,13680,13680,13680,0
|
|
20240905,204000,17099964730,13680,13680,13680,13680,0
|
|
20240905,203900,17099964730,13680,13680,13680,13680,0
|
|
20240905,203800,17099964730,13680,13680,13680,13680,0
|
|
20240905,203700,17099964730,13680,13680,13680,13680,0
|
|
20240905,203600,17099964730,13680,13680,13680,13680,0
|
|
20240905,203500,17099964730,13680,13680,13680,13680,0
|
|
20240905,203400,17099964730,13680,13680,13680,13680,0
|
|
20240905,203300,17099964730,13680,13680,13680,13680,0
|
|
20240905,203200,17099964730,13680,13680,13680,13680,10444
|
|
20240905,203100,17099964730,13680,13680,13680,13680,0
|
|
20240905,203000,17099964730,13680,13680,13680,13680,0
|
|
20240905,202900,17099964730,13680,13680,13680,13680,0
|
|
20240905,202800,17099964730,13680,13680,13680,13680,0
|
|
20240905,202700,17099964730,13680,13680,13680,13680,0
|
|
20240905,202600,17099964730,13680,13680,13680,13680,0
|
|
20240905,202500,17099964730,13680,13680,13680,13680,0
|
|
20240905,202400,17099964730,13680,13680,13680,13680,0
|
|
20240905,202300,17099964730,13680,13680,13680,13680,0
|
|
20240905,202200,17099964730,13680,13680,13680,13680,0
|
|
20240905,202100,17099964730,13680,13680,13680,13680,0
|
|
20240905,202000,17099964730,13680,13680,13680,13680,0
|
|
20240905,201900,17099964730,13680,13680,13680,13680,0
|
|
20240905,201800,17099964730,13680,13680,13680,13680,0
|
|
20240905,201700,17099964730,13680,13680,13680,13680,0
|
|
20240905,201600,17099964730,13680,13680,13680,13680,0
|
|
20240905,201500,17099964730,13680,13680,13680,13680,0
|
|
20240905,201400,17099964730,13680,13680,13680,13680,0
|
|
20240905,201300,17099964730,13680,13680,13680,13680,0
|
|
20240905,201200,17099964730,13680,13680,13680,13680,0
|
|
20240905,201100,17099964730,13680,13680,13680,13680,0
|
|
20240905,201000,17099964730,13680,13680,13680,13680,0
|
|
20240905,200900,17099964730,13680,13680,13680,13680,0
|
|
20240905,200800,17099964730,13680,13680,13680,13680,0
|
|
20240905,200700,17099964730,13680,13680,13680,13680,0
|
|
20240905,200600,17099964730,13680,13680,13680,13680,0
|
|
20240905,200500,17099964730,13680,13680,13680,13680,0
|
|
20240905,200400,17099964730,13680,13680,13680,13680,0
|
|
20240905,200300,17099964730,13680,13680,13680,13680,0
|
|
20240905,200200,17099964730,13680,13680,13680,13680,10444
|
|
20240905,200100,17099964730,13680,13680,13680,13680,0
|
|
20240905,200000,17099964730,13680,13680,13680,13680,0
|
|
20240905,195900,17099964730,13680,13680,13680,13680,0
|
|
20240905,195800,17099964730,13680,13680,13680,13680,0
|
|
20240905,195700,17099964730,13680,13680,13680,13680,0
|
|
20240905,195600,17099964730,13680,13680,13680,13680,0
|
|
20240905,195500,17099964730,13680,13680,13680,13680,0
|
|
20240905,195400,17099964730,13680,13680,13680,13680,0
|
|
20240905,195300,17099964730,13680,13680,13680,13680,0
|
|
20240905,195200,17099964730,13680,13680,13680,13680,0
|
|
20240905,195100,17099964730,13680,13680,13680,13680,0
|
|
20240905,195000,17099964730,13680,13680,13680,13680,0
|
|
20240905,194900,17099964730,13680,13680,13680,13680,0
|
|
20240905,194800,17099964730,13680,13680,13680,13680,0
|
|
20240905,194700,17099964730,13680,13680,13680,13680,0
|
|
20240905,194600,17099964730,13680,13680,13680,13680,0
|
|
20240905,194500,17099964730,13680,13680,13680,13680,0
|
|
20240905,194400,17099964730,13680,13680,13680,13680,0
|
|
20240905,194300,17099964730,13680,13680,13680,13680,0
|
|
20240905,194200,17099964730,13680,13680,13680,13680,0
|
|
20240905,194100,17099964730,13680,13680,13680,13680,0
|
|
20240905,194000,17099964730,13680,13680,13680,13680,0
|
|
20240905,193900,17099964730,13680,13680,13680,13680,0
|
|
20240905,193800,17099964730,13680,13680,13680,13680,0
|
|
20240905,193700,17099964730,13680,13680,13680,13680,0
|
|
20240905,193600,17099964730,13680,13680,13680,13680,0
|
|
20240905,193500,17099964730,13680,13680,13680,13680,0
|
|
20240905,193400,17099964730,13680,13680,13680,13680,0
|
|
20240905,193300,17099964730,13680,13680,13680,13680,0
|
|
20240905,193200,17099964730,13680,13680,13680,13680,10444
|
|
20240905,193100,17099964730,13680,13680,13680,13680,0
|
|
20240905,193000,17099964730,13680,13680,13680,13680,0
|
|
20240905,192900,17099964730,13680,13680,13680,13680,0
|
|
20240905,192800,17099964730,13680,13680,13680,13680,0
|
|
20240905,192700,17099964730,13680,13680,13680,13680,0
|
|
20240905,192600,17099964730,13680,13680,13680,13680,0
|
|
20240905,192500,17099964730,13680,13680,13680,13680,0
|
|
20240905,192400,17099964730,13680,13680,13680,13680,0
|
|
20240905,192300,17099964730,13680,13680,13680,13680,0
|
|
20240905,192200,17099964730,13680,13680,13680,13680,0
|
|
20240905,192100,17099964730,13680,13680,13680,13680,0
|
|
20240905,192000,17099964730,13680,13680,13680,13680,0
|
|
20240905,191900,17099964730,13680,13680,13680,13680,0
|
|
20240905,191800,17099964730,13680,13680,13680,13680,0
|
|
20240905,191700,17099964730,13680,13680,13680,13680,0
|
|
20240905,191600,17099964730,13680,13680,13680,13680,0
|
|
20240905,191500,17099964730,13680,13680,13680,13680,0
|
|
20240905,191400,17099964730,13680,13680,13680,13680,0
|
|
20240905,191300,17099964730,13680,13680,13680,13680,0
|
|
20240905,191200,17099964730,13680,13680,13680,13680,0
|
|
20240905,191100,17099964730,13680,13680,13680,13680,0
|
|
20240905,191000,17099964730,13680,13680,13680,13680,0
|
|
20240905,190900,17099964730,13680,13680,13680,13680,0
|
|
20240905,190800,17099964730,13680,13680,13680,13680,0
|
|
20240905,190700,17099964730,13680,13680,13680,13680,0
|
|
20240905,190600,17099964730,13680,13680,13680,13680,0
|
|
20240905,190500,17099964730,13680,13680,13680,13680,0
|
|
20240905,190400,17099964730,13680,13680,13680,13680,0
|
|
20240905,190300,17099964730,13680,13680,13680,13680,0
|
|
20240905,190200,17099964730,13680,13680,13680,13680,10444
|
|
20240905,190100,17099964730,13680,13680,13680,13680,0
|
|
20240905,190000,17099964730,13680,13680,13680,13680,0
|
|
20240905,185900,17099964730,13680,13680,13680,13680,0
|
|
20240905,185800,17099964730,13680,13680,13680,13680,0
|
|
20240905,185700,17099964730,13680,13680,13680,13680,0
|
|
20240905,185600,17099964730,13680,13680,13680,13680,0
|
|
20240905,185500,17099964730,13680,13680,13680,13680,0
|
|
20240905,185400,17099964730,13680,13680,13680,13680,0
|
|
20240905,185300,17099964730,13680,13680,13680,13680,0
|
|
20240905,185200,17099964730,13680,13680,13680,13680,0
|
|
20240905,185100,17099964730,13680,13680,13680,13680,0
|
|
20240905,185000,17099964730,13680,13680,13680,13680,0
|
|
20240905,184900,17099964730,13680,13680,13680,13680,0
|
|
20240905,184800,17099964730,13680,13680,13680,13680,0
|
|
20240905,184700,17099964730,13680,13680,13680,13680,0
|
|
20240905,184600,17099964730,13680,13680,13680,13680,0
|
|
20240905,184500,17099964730,13680,13680,13680,13680,0
|
|
20240905,184400,17099964730,13680,13680,13680,13680,0
|
|
20240905,184300,17099964730,13680,13680,13680,13680,0
|
|
20240905,184200,17099964730,13680,13680,13680,13680,0
|
|
20240905,184100,17099964730,13680,13680,13680,13680,0
|
|
20240905,184000,17099964730,13680,13680,13680,13680,0
|
|
20240905,183900,17099964730,13680,13680,13680,13680,0
|
|
20240905,183800,17099964730,13680,13680,13680,13680,0
|
|
20240905,183700,17099964730,13680,13680,13680,13680,0
|
|
20240905,183600,17099964730,13680,13680,13680,13680,0
|
|
20240905,183500,17099964730,13680,13680,13680,13680,0
|
|
20240905,183400,17099964730,13680,13680,13680,13680,0
|
|
20240905,183300,17099964730,13680,13680,13680,13680,0
|
|
20240905,183200,17099964730,13680,13680,13680,13680,10444
|
|
20240905,183100,17099964730,13680,13680,13680,13680,0
|
|
20240905,183000,17099964730,13680,13680,13680,13680,0
|
|
20240905,182900,17099964730,13680,13680,13680,13680,0
|
|
20240905,182800,17099964730,13680,13680,13680,13680,0
|
|
20240905,182700,17099964730,13680,13680,13680,13680,0
|
|
20240905,182600,17099964730,13680,13680,13680,13680,0
|
|
20240905,182500,17099964730,13680,13680,13680,13680,0
|
|
20240905,182400,17099964730,13680,13680,13680,13680,0
|
|
20240905,182300,17099964730,13680,13680,13680,13680,0
|
|
20240905,182200,17099964730,13680,13680,13680,13680,0
|
|
20240905,182100,17099964730,13680,13680,13680,13680,0
|
|
20240905,182000,17099964730,13680,13680,13680,13680,0
|
|
20240905,181900,17099964730,13680,13680,13680,13680,0
|
|
20240905,181800,17099964730,13680,13680,13680,13680,0
|
|
20240905,181700,17099964730,13680,13680,13680,13680,0
|
|
20240905,181600,17099964730,13680,13680,13680,13680,0
|
|
20240905,181500,17099964730,13680,13680,13680,13680,0
|
|
20240905,181400,17099964730,13680,13680,13680,13680,0
|
|
20240905,181300,17099964730,13680,13680,13680,13680,0
|
|
20240905,181200,17099964730,13680,13680,13680,13680,0
|
|
20240905,181100,17099964730,13680,13680,13680,13680,0
|
|
20240905,181000,17099964730,13680,13680,13680,13680,0
|
|
20240905,180900,17099964730,13680,13680,13680,13680,0
|
|
20240905,180800,17099964730,13680,13680,13680,13680,0
|
|
20240905,180700,17099964730,13680,13680,13680,13680,0
|
|
20240905,180600,17099964730,13680,13680,13680,13680,0
|
|
20240905,180500,17099964730,13680,13680,13680,13680,0
|
|
20240905,180400,17099964730,13680,13680,13680,13680,0
|
|
20240905,180300,17099964730,13680,13680,13680,13680,0
|
|
20240905,180200,17099964730,13680,13680,13680,13680,10444
|
|
20240905,180100,17099964730,13680,13680,13680,13680,0
|
|
20240905,180000,17099964730,13680,13680,13680,13680,0
|
|
20240905,175900,17099964730,13680,13680,13680,13680,0
|
|
20240905,175800,17099964730,13680,13680,13680,13680,0
|
|
20240905,175700,17099964730,13680,13680,13680,13680,0
|
|
20240905,175600,17099964730,13680,13680,13680,13680,0
|
|
20240905,175500,17099964730,13680,13680,13680,13680,0
|
|
20240905,175400,17099964730,13680,13680,13680,13680,0
|
|
20240905,175300,17099964730,13680,13680,13680,13680,0
|
|
20240905,175200,17099964730,13680,13680,13680,13680,0
|
|
20240905,175100,17099964730,13680,13680,13680,13680,0
|
|
20240905,175000,17099964730,13680,13680,13680,13680,0
|
|
20240905,174900,17099964730,13680,13680,13680,13680,0
|
|
20240905,174800,17099964730,13680,13680,13680,13680,0
|
|
20240905,174700,17099964730,13680,13680,13680,13680,0
|
|
20240905,174600,17099964730,13680,13680,13680,13680,0
|
|
20240905,174500,17099964730,13680,13680,13680,13680,0
|
|
20240905,174400,17099964730,13680,13680,13680,13680,0
|
|
20240905,174300,17099964730,13680,13680,13680,13680,0
|
|
20240905,174200,17099964730,13680,13680,13680,13680,0
|
|
20240905,174100,17099964730,13680,13680,13680,13680,0
|
|
20240905,174000,17099964730,13680,13680,13680,13680,0
|
|
20240905,173900,17099964730,13680,13680,13680,13680,0
|
|
20240905,173800,17099964730,13680,13680,13680,13680,0
|
|
20240905,173700,17099964730,13680,13680,13680,13680,0
|
|
20240905,173600,17099964730,13680,13680,13680,13680,0
|
|
20240905,173500,17099964730,13680,13680,13680,13680,0
|
|
20240905,173400,17099964730,13680,13680,13680,13680,0
|
|
20240905,173300,17099964730,13680,13680,13680,13680,0
|
|
20240905,173200,17099964730,13680,13680,13680,13680,10444
|
|
20240905,173100,17099964730,13680,13680,13680,13680,0
|
|
20240905,173000,17099964730,13680,13680,13680,13680,0
|
|
20240905,172900,17099964730,13680,13680,13680,13680,0
|
|
20240905,172800,17099964730,13680,13680,13680,13680,0
|
|
20240905,172700,17099964730,13680,13680,13680,13680,0
|
|
20240905,172600,17099964730,13680,13680,13680,13680,0
|
|
20240905,172500,17099964730,13680,13680,13680,13680,0
|
|
20240905,172400,17099964730,13680,13680,13680,13680,0
|
|
20240905,172300,17099964730,13680,13680,13680,13680,0
|
|
20240905,172200,17099964730,13680,13680,13680,13680,0
|
|
20240905,172100,17099964730,13680,13680,13680,13680,0
|
|
20240905,172000,17099964730,13680,13680,13680,13680,0
|
|
20240905,171900,17099964730,13680,13680,13680,13680,0
|
|
20240905,171800,17099964730,13680,13680,13680,13680,0
|
|
20240905,171700,17099964730,13680,13680,13680,13680,0
|
|
20240905,171600,17099964730,13680,13680,13680,13680,0
|
|
20240905,171500,17099964730,13680,13680,13680,13680,0
|
|
20240905,171400,17099964730,13680,13680,13680,13680,0
|
|
20240905,171300,17099964730,13680,13680,13680,13680,0
|
|
20240905,171200,17099964730,13680,13680,13680,13680,0
|
|
20240905,171100,17099964730,13680,13680,13680,13680,0
|
|
20240905,171000,17099964730,13680,13680,13680,13680,0
|
|
20240905,170900,17099964730,13680,13680,13680,13680,0
|
|
20240905,170800,17099964730,13680,13680,13680,13680,0
|
|
20240905,170700,17099964730,13680,13680,13680,13680,0
|
|
20240905,170600,17099964730,13680,13680,13680,13680,0
|
|
20240905,170500,17099964730,13680,13680,13680,13680,0
|
|
20240905,170400,17099964730,13680,13680,13680,13680,0
|
|
20240905,170300,17099964730,13680,13680,13680,13680,0
|
|
20240905,170200,17099964730,13680,13680,13680,13680,10444
|
|
20240905,170100,17099964730,13680,13680,13680,13680,0
|
|
20240905,170000,17099964730,13680,13680,13680,13680,0
|
|
20240905,165900,17099964730,13680,13680,13680,13680,0
|
|
20240905,165800,17099964730,13680,13680,13680,13680,0
|
|
20240905,165700,17099964730,13680,13680,13680,13680,0
|
|
20240905,165600,17099964730,13680,13680,13680,13680,0
|
|
20240905,165500,17099964730,13680,13680,13680,13680,0
|
|
20240905,165400,17099964730,13680,13680,13680,13680,0
|
|
20240905,165300,17099964730,13680,13680,13680,13680,0
|
|
20240905,165200,17099964730,13680,13680,13680,13680,0
|
|
20240905,165100,17099964730,13680,13680,13680,13680,0
|
|
20240905,165000,17099964730,13680,13680,13680,13680,0
|
|
20240905,164900,17099964730,13680,13680,13680,13680,0
|
|
20240905,164800,17099964730,13680,13680,13680,13680,0
|
|
20240905,164700,17099964730,13680,13680,13680,13680,0
|
|
20240905,164600,17099964730,13680,13680,13680,13680,0
|
|
20240905,164500,17099964730,13680,13680,13680,13680,0
|
|
20240905,164400,17099964730,13680,13680,13680,13680,0
|
|
20240905,164300,17099964730,13680,13680,13680,13680,0
|
|
20240905,164200,17099964730,13680,13680,13680,13680,0
|
|
20240905,164100,17099964730,13680,13680,13680,13680,0
|
|
20240905,164000,17099964730,13680,13680,13680,13680,0
|
|
20240905,163900,17099964730,13680,13680,13680,13680,0
|
|
20240905,163800,17099964730,13680,13680,13680,13680,0
|
|
20240905,163700,17099964730,13680,13680,13680,13680,0
|
|
20240905,163600,17099964730,13680,13680,13680,13680,0
|
|
20240905,163500,17099964730,13680,13680,13680,13680,0
|
|
20240905,163400,17099964730,13680,13680,13680,13680,0
|
|
20240905,163300,17099964730,13680,13680,13680,13680,0
|
|
20240905,163200,17099964730,13680,13680,13680,13680,10444
|
|
20240905,163100,17099964730,13680,13680,13680,13680,0
|
|
20240905,163000,17099964730,13680,13680,13680,13680,0
|
|
20240905,162900,17099964730,13680,13680,13680,13680,0
|
|
20240905,162800,17099964730,13680,13680,13680,13680,0
|
|
20240905,162700,17099964730,13680,13680,13680,13680,0
|
|
20240905,162600,17099964730,13680,13680,13680,13680,0
|
|
20240905,162500,17099964730,13680,13680,13680,13680,0
|
|
20240905,162400,17099964730,13680,13680,13680,13680,0
|
|
20240905,162300,17099964730,13680,13680,13680,13680,0
|
|
20240905,162200,17099964730,13680,13680,13680,13680,0
|
|
20240905,162100,17099964730,13680,13680,13680,13680,0
|
|
20240905,162000,17099964730,13680,13680,13680,13680,0
|
|
20240905,161900,17099964730,13680,13680,13680,13680,0
|
|
20240905,161800,17099964730,13680,13680,13680,13680,0
|
|
20240905,161700,17099964730,13680,13680,13680,13680,0
|
|
20240905,161600,17099964730,13680,13680,13680,13680,0
|
|
20240905,161500,17099964730,13680,13680,13680,13680,0
|
|
20240905,161400,17099964730,13680,13680,13680,13680,0
|
|
20240905,161300,17099964730,13680,13680,13680,13680,0
|
|
20240905,161200,17099964730,13680,13680,13680,13680,0
|
|
20240905,161100,17099964730,13680,13680,13680,13680,0
|
|
20240905,161000,17099964730,13680,13680,13680,13680,0
|
|
20240905,160900,17099964730,13680,13680,13680,13680,0
|
|
20240905,160800,17099964730,13680,13680,13680,13680,0
|
|
20240905,160700,17099964730,13680,13680,13680,13680,0
|
|
20240905,160600,17099964730,13680,13680,13680,13680,0
|
|
20240905,160500,17099964730,13680,13680,13680,13680,0
|
|
20240905,160400,17099964730,13680,13680,13680,13680,0
|
|
20240905,160300,17099964730,13680,13680,13680,13680,0
|
|
20240905,160200,17099964730,13680,13680,13680,13680,10444
|
|
20240905,160100,17099964730,13680,13680,13680,13680,0
|
|
20240905,160000,17099964730,13680,13680,13680,13680,0
|
|
20240905,155900,17099964730,13680,13680,13680,13680,0
|
|
20240905,155800,17099964730,13680,13680,13680,13680,0
|
|
20240905,155700,17099964730,13680,13680,13680,13680,0
|
|
20240905,155600,17099964730,13680,13680,13680,13680,0
|
|
20240905,155500,17099964730,13680,13680,13680,13680,0
|
|
20240905,155400,17099964730,13680,13680,13680,13680,0
|
|
20240905,155300,17099964730,13680,13680,13680,13680,0
|
|
20240905,155200,17099964730,13680,13680,13680,13680,0
|
|
20240905,155100,17099964730,13680,13680,13680,13680,0
|
|
20240905,155000,17099964730,13680,13680,13680,13680,0
|
|
20240905,154900,17099964730,13680,13680,13680,13680,0
|
|
20240905,154800,17099964730,13680,13680,13680,13680,0
|
|
20240905,154700,17099964730,13680,13680,13680,13680,0
|
|
20240905,154600,17099964730,13680,13680,13680,13680,0
|
|
20240905,154500,17099964730,13680,13680,13680,13680,0
|
|
20240905,154400,17099964730,13680,13680,13680,13680,0
|
|
20240905,154300,17099964730,13680,13680,13680,13680,0
|
|
20240905,154200,17099964730,13680,13680,13680,13680,0
|
|
20240905,154100,17099964730,13680,13680,13680,13680,0
|
|
20240905,154000,17099964730,13680,13680,13680,13680,0
|
|
20240905,153900,17099964730,13680,13680,13680,13680,0
|
|
20240905,153800,17099964730,13680,13680,13680,13680,0
|
|
20240905,153700,17099964730,13680,13680,13680,13680,0
|
|
20240905,153600,17099964730,13680,13680,13680,13680,0
|
|
20240905,153500,17099964730,13680,13680,13680,13680,0
|
|
20240905,153400,17099964730,13680,13680,13680,13680,0
|
|
20240905,153300,17099964730,13680,13680,13680,13680,0
|
|
20240905,153200,17099964730,13680,13680,13680,13680,10444
|
|
20240905,153100,17099964730,13680,13680,13680,13680,0
|
|
20240905,153000,17099964730,13680,13680,13680,13680,10444
|
|
20240905,152900,16957090810,13760,13760,13760,13760,0
|
|
20240905,152800,16957090810,13760,13760,13760,13760,0
|
|
20240905,152700,16957090810,13760,13760,13760,13760,0
|
|
20240905,152600,16957090810,13760,13760,13760,13760,0
|
|
20240905,152500,16957090810,13760,13760,13760,13760,0
|
|
20240905,152400,16957090810,13760,13760,13760,13760,0
|
|
20240905,152300,16957090810,13760,13760,13760,13760,0
|
|
20240905,152200,16957090810,13760,13760,13760,13760,0
|
|
20240905,152100,16957090810,13760,13760,13760,13760,0
|
|
20240905,152000,16957090810,13760,13760,13760,13760,0
|
|
20240905,151900,16957090810,13760,13770,13800,13740,2018
|
|
20240905,151800,16929310110,13740,13770,13770,13740,1310
|
|
20240905,151700,16911292710,13770,13770,13770,13760,609
|
|
20240905,151600,16902912210,13770,13760,13770,13750,1319
|
|
20240905,151500,16884769110,13770,13810,13810,13770,413
|
|
20240905,151400,16879080790,13820,13770,13820,13760,229
|
|
20240905,151300,16875925930,13820,13830,13870,13770,1600
|
|
20240905,151200,16853841410,13840,13880,13880,13830,81
|
|
20240905,151100,16852719690,13870,13820,13880,13820,257
|
|
20240905,151000,16849164140,13820,13810,13880,13810,659
|
|
20240905,150900,16840052380,13810,13840,13860,13800,1269
|
|
20240905,150800,16822520690,13850,13890,13890,13850,507
|
|
20240905,150700,16815482420,13890,13840,13890,13840,383
|
|
20240905,150600,16810178600,13840,13810,13840,13800,375
|
|
20240905,150500,16804999810,13790,13800,13810,13790,651
|
|
20240905,150400,16796016600,13800,13810,13810,13790,796
|
|
20240905,150300,16785034870,13800,13850,13850,13800,1661
|
|
20240905,150200,16762071840,13850,13850,13860,13840,957
|
|
20240905,150100,16748817830,13850,13860,13900,13850,983
|
|
20240905,150000,16735189000,13850,13850,13850,13840,492
|
|
20240905,145900,16728374860,13850,13870,13880,13850,324
|
|
20240905,145800,16723883360,13880,13910,13910,13870,281
|
|
20240905,145700,16719981690,13910,13920,13920,13900,479
|
|
20240905,145600,16713317940,13920,13920,13920,13900,407
|
|
20240905,145500,16707655680,13920,13890,13920,13890,778
|
|
20240905,145400,16696835100,13890,13880,13890,13860,483
|
|
20240905,145300,16690132230,13880,13870,13880,13860,476
|
|
20240905,145200,16683529940,13870,13820,13870,13820,817
|
|
20240905,145100,16672214930,13820,13830,13830,13820,152
|
|
20240905,145000,16670113350,13830,13830,13830,13810,303
|
|
20240905,144900,16665926100,13830,13830,13830,13830,16
|
|
20240905,144800,16665704820,13830,13840,13840,13800,241
|
|
20240905,144700,16662376920,13840,13810,13840,13810,420
|
|
20240905,144600,16656576550,13840,13860,13860,13810,209
|
|
20240905,144500,16653684380,13860,13860,13860,13810,316
|
|
20240905,144400,16649318060,13860,13850,13860,13820,189
|
|
20240905,144300,16646701800,13850,13850,13860,13820,152
|
|
20240905,144200,16644598490,13860,13840,13860,13840,181
|
|
20240905,144100,16642090830,13860,13860,13860,13800,198
|
|
20240905,144000,16639356620,13870,13900,13910,13870,355
|
|
20240905,143900,16634422710,13900,13920,13920,13900,1183
|
|
20240905,143800,16617977530,13920,13940,13950,13900,2679
|
|
20240905,143700,16580684770,13950,13930,13950,13930,333
|
|
20240905,143600,16576042380,13930,13880,13930,13880,1051
|
|
20240905,143500,16561435140,13880,13810,13880,13780,1480
|
|
20240905,143400,16540953670,13810,13790,13820,13780,535
|
|
20240905,143300,16533573320,13800,13780,13800,13750,786
|
|
20240905,143200,16522743520,13780,13720,13780,13690,749
|
|
20240905,143100,16512451560,13720,13700,13730,13690,392
|
|
20240905,143000,16507077470,13690,13690,13710,13680,79
|
|
20240905,142900,16505995930,13690,13650,13690,13650,1225
|
|
20240905,142800,16489259440,13650,13680,13690,13650,1104
|
|
20240905,142700,16474171890,13680,13720,13720,13670,1396
|
|
20240905,142600,16455065810,13720,13740,13740,13720,312
|
|
20240905,142500,16450783160,13740,13750,13750,13730,39
|
|
20240905,142400,16450247280,13780,13780,13780,13730,255
|
|
20240905,142300,16446743030,13790,13770,13790,13740,61
|
|
20240905,142200,16445904540,13790,13760,13800,13740,57
|
|
20240905,142100,16445120590,13800,13800,13800,13740,833
|
|
20240905,142000,16433651910,13800,13800,13810,13760,346
|
|
20240905,141900,16428889050,13800,13800,13800,13750,149
|
|
20240905,141800,16426837270,13800,13780,13800,13730,510
|
|
20240905,141700,16419811280,13780,13800,13800,13750,306
|
|
20240905,141600,16415601700,13800,13810,13810,13740,100
|
|
20240905,141500,16414224150,13810,13750,13810,13740,520
|
|
20240905,141400,16407058000,13780,13710,13780,13680,1222
|
|
20240905,141300,16390296530,13680,13710,13720,13680,1494
|
|
20240905,141200,16369836000,13730,13670,13730,13660,995
|
|
20240905,141100,16356230370,13710,13650,13730,13650,1187
|
|
20240905,141000,16339976920,13680,13760,13770,13650,5164
|
|
20240905,140900,16269166980,13760,13740,13780,13740,304
|
|
20240905,140800,16264985140,13780,13740,13780,13740,635
|
|
20240905,140700,16256254170,13740,13740,13750,13740,2931
|
|
20240905,140600,16215982200,13740,13750,13760,13740,1257
|
|
20240905,140500,16198700130,13760,13750,13760,13740,1471
|
|
20240905,140400,16178483020,13750,13750,13760,13750,483
|
|
20240905,140300,16171841740,13750,13750,13750,13740,874
|
|
20240905,140200,16159827010,13750,13780,13780,13750,867
|
|
20240905,140100,16147892430,13780,13820,13820,13780,226
|
|
20240905,140000,16144771750,13820,13790,13820,13780,1495
|
|
20240905,135900,16124135450,13780,13730,13790,13730,6492
|
|
20240905,135800,16034917800,13730,13760,13760,13730,1710
|
|
20240905,135700,16011405500,13750,13730,13770,13730,2412
|
|
20240905,135600,15978277720,13710,13720,13750,13710,361
|
|
20240905,135500,15973325400,13760,13720,13760,13710,556
|
|
20240905,135400,15965701620,13720,13770,13780,13720,2138
|
|
20240905,135300,15936331980,13770,13820,13820,13770,2441
|
|
20240905,135200,15902668930,13800,13820,13830,13800,888
|
|
20240905,135100,15890402150,13820,13800,13830,13800,735
|
|
20240905,135000,15880250640,13800,13870,13870,13800,5635
|
|
20240905,134900,15802338440,13870,13880,13880,13870,327
|
|
20240905,134800,15797801240,13890,13890,13890,13880,1626
|
|
20240905,134700,15775230630,13890,13900,13900,13890,1629
|
|
20240905,134600,15752603770,13890,13900,13940,13890,1021
|
|
20240905,134500,15738413970,13900,13900,13950,13900,1450
|
|
20240905,134400,15718256950,13910,13920,13920,13900,3416
|
|
20240905,134300,15670760950,13920,13920,13930,13910,956
|
|
20240905,134200,15657451280,13930,13970,13970,13930,770
|
|
20240905,134100,15646720240,13980,13950,13980,13930,1879
|
|
20240905,134000,15620523240,13950,13980,13980,13950,223
|
|
20240905,133900,15617412350,13980,13940,13980,13930,417
|
|
20240905,133800,15611596470,13940,13950,13950,13940,30
|
|
20240905,133700,15611178030,13940,13920,13940,13920,532
|
|
20240905,133600,15603764210,13930,13930,13940,13930,1813
|
|
20240905,133500,15578508820,13930,13940,13970,13930,774
|
|
20240905,133400,15567720820,13980,13970,13980,13920,1735
|
|
20240905,133300,15543545570,13950,13960,13980,13940,3067
|
|
20240905,133200,15500776180,13960,14030,14030,13950,8941
|
|
20240905,133100,15375684490,14020,14020,14050,14010,1649
|
|
20240905,133000,15352571280,14020,14060,14080,14020,3381
|
|
20240905,132900,15305115640,14080,14070,14080,14050,137
|
|
20240905,132800,15303189410,14080,14100,14100,14080,25
|
|
20240905,132700,15302836930,14110,14060,14110,14050,524
|
|
20240905,132600,15295474580,14100,14060,14110,14050,1229
|
|
20240905,132500,15278203450,14110,14100,14110,14060,1302
|
|
20240905,132400,15259875280,14100,14110,14130,14100,515
|
|
20240905,132300,15252608530,14130,14100,14130,14100,60
|
|
20240905,132200,15251762230,14100,14140,14140,14100,35
|
|
20240905,132100,15251268690,14100,14170,14170,14090,992
|
|
20240905,132000,15237247920,14170,14180,14180,14170,90
|
|
20240905,131900,15235972060,14180,14160,14180,14160,188
|
|
20240905,131800,15233307420,14160,14150,14170,14140,401
|
|
20240905,131700,15227631220,14140,14110,14140,14110,2109
|
|
20240905,131600,15197829210,14090,14100,14110,14090,534
|
|
20240905,131500,15190296580,14100,14100,14100,14070,650
|
|
20240905,131400,15181132630,14100,14070,14100,14070,482
|
|
20240905,131300,15174346750,14070,14100,14100,14060,433
|
|
20240905,131200,15168254520,14100,14050,14100,14050,411
|
|
20240905,131100,15162479460,14100,14100,14100,14050,3165
|
|
20240905,131000,15117982210,14100,14100,14100,14050,3071
|
|
20240905,130900,15074763250,14100,14080,14100,14080,199
|
|
20240905,130800,15071959770,14060,14070,14070,14060,607
|
|
20240905,130700,15063423080,14060,14060,14070,14050,1511
|
|
20240905,130600,15042190430,14060,14070,14070,14050,1624
|
|
20240905,130500,15019351370,14070,14080,14080,14060,1314
|
|
20240905,130400,15000852850,14080,14080,14100,14080,251
|
|
20240905,130300,14997318670,14080,14080,14080,14080,165
|
|
20240905,130200,14994995470,14100,14120,14120,14080,746
|
|
20240905,130100,14984488780,14070,14120,14120,14070,16
|
|
20240905,130000,14984263310,14120,14080,14130,14080,95
|
|
20240905,125900,14982925620,14160,14180,14180,14090,6
|
|
20240905,125800,14982840760,14180,14080,14180,14080,612
|
|
20240905,125700,14974186170,14130,14100,14130,14060,972
|
|
20240905,125600,14960492380,14100,14100,14180,14080,303
|
|
20240905,125500,14956217870,14100,14060,14210,14050,951
|
|
20240905,125400,14942813820,14050,14070,14070,14050,5
|
|
20240905,125300,14942743510,14040,14040,14050,14030,4042
|
|
20240905,125200,14885974470,14050,14070,14070,14040,5051
|
|
20240905,125100,14814950130,14070,14070,14070,14060,321
|
|
20240905,125000,14810434650,14060,14090,14100,14060,936
|
|
20240905,124900,14797266690,14090,14080,14090,14080,36
|
|
20240905,124800,14796759460,14050,14110,14110,14050,2951
|
|
20240905,124700,14755216480,14100,14100,14100,14090,314
|
|
20240905,124600,14750789540,14100,14110,14130,14100,272
|
|
20240905,124500,14746951540,14110,14120,14120,14100,423
|
|
20240905,124400,14740986030,14140,14170,14170,14110,793
|
|
20240905,124300,14729763450,14170,14180,14180,14170,334
|
|
20240905,124200,14725030380,14180,14150,14180,14150,99
|
|
20240905,124100,14723628650,14100,14080,14150,14080,513
|
|
20240905,124000,14716397880,14100,14100,14100,14080,136
|
|
20240905,123900,14714481230,14100,14060,14100,14060,282
|
|
20240905,123800,14710514100,14060,14090,14100,14060,1423
|
|
20240905,123700,14690478840,14090,14120,14120,14090,1001
|
|
20240905,123600,14676363020,14130,14130,14140,14120,167
|
|
20240905,123500,14674004170,14130,14140,14140,14130,85
|
|
20240905,123400,14672802980,14140,14120,14150,14110,737
|
|
20240905,123300,14662400060,14120,14150,14150,14120,227
|
|
20240905,123200,14659192210,14190,14200,14200,14140,542
|
|
20240905,123100,14651528120,14140,14200,14200,14140,936
|
|
20240905,123000,14638263690,14200,14210,14220,14190,143
|
|
20240905,122900,14636232900,14220,14220,14220,14190,49
|
|
20240905,122800,14635536860,14210,14210,14210,14190,124
|
|
20240905,122700,14633776820,14190,14190,14200,14190,480
|
|
20240905,122600,14626962680,14200,14200,14210,14200,937
|
|
20240905,122500,14613657170,14220,14230,14230,14200,688
|
|
20240905,122400,14603876550,14230,14190,14230,14190,234
|
|
20240905,122300,14600552760,14140,14190,14190,14140,690
|
|
20240905,122200,14590791530,14150,14150,14170,14150,395
|
|
20240905,122100,14585199880,14150,14110,14150,14080,990
|
|
20240905,122000,14571235670,14110,14140,14140,14110,175
|
|
20240905,121900,14568765460,14150,14110,14150,14110,153
|
|
20240905,121800,14566606430,14150,14150,14200,14100,336
|
|
20240905,121700,14561860290,14110,14140,14150,14100,1175
|
|
20240905,121600,14545283450,14150,14190,14190,14140,1165
|
|
20240905,121500,14528797580,14210,14200,14210,14190,97
|
|
20240905,121400,14527419700,14210,14190,14210,14180,216
|
|
20240905,121300,14524351270,14180,14180,14180,14180,125
|
|
20240905,121200,14522578770,14180,14180,14180,14150,2001
|
|
20240905,121100,14494259700,14160,14190,14190,14140,2137
|
|
20240905,121000,14463986040,14190,14250,14250,14190,1261
|
|
20240905,120900,14446052920,14250,14280,14280,14240,530
|
|
20240905,120800,14438500470,14280,14270,14280,14270,12
|
|
20240905,120700,14438329220,14270,14280,14300,14270,207
|
|
20240905,120600,14435373800,14300,14310,14310,14280,46
|
|
20240905,120500,14434716830,14280,14300,14310,14280,1467
|
|
20240905,120400,14413747800,14310,14310,14310,14290,185
|
|
20240905,120300,14411103170,14330,14330,14330,14310,176
|
|
20240905,120200,14408581370,14340,14340,14340,14340,141
|
|
20240905,120100,14406559430,14360,14350,14390,14260,1388
|
|
20240905,120000,14386708090,14350,14350,14350,14340,185
|
|
20240905,115900,14384053540,14340,14370,14370,14340,989
|
|
20240905,115800,14369861590,14390,14380,14400,14380,594
|
|
20240905,115700,14361315950,14380,14380,14400,14350,1495
|
|
20240905,115600,14339827620,14380,14380,14380,14360,447
|
|
20240905,115500,14333406420,14380,14430,14430,14350,2021
|
|
20240905,115400,14304316270,14420,14370,14430,14370,4330
|
|
20240905,115300,14241957580,14370,14310,14380,14310,2042
|
|
20240905,115200,14212669850,14300,14300,14310,14290,904
|
|
20240905,115100,14199741120,14290,14260,14300,14260,2527
|
|
20240905,115000,14163665340,14260,14270,14280,14260,1153
|
|
20240905,114900,14147214330,14260,14260,14260,14250,434
|
|
20240905,114800,14141026520,14260,14260,14260,14260,475
|
|
20240905,114700,14134253020,14260,14260,14270,14260,851
|
|
20240905,114600,14122113720,14260,14270,14270,14260,1449
|
|
20240905,114500,14101438760,14260,14250,14260,14250,669
|
|
20240905,114400,14091900860,14250,14250,14250,14210,1211
|
|
20240905,114300,14074645200,14200,14210,14230,14200,1610
|
|
20240905,114200,14051741320,14210,14210,14210,14210,316
|
|
20240905,114100,14047250960,14200,14210,14220,14200,962
|
|
20240905,114000,14033577000,14210,14200,14210,14190,798
|
|
20240905,113900,14022239290,14200,14200,14200,14190,380
|
|
20240905,113800,14016845680,14200,14200,14200,14190,619
|
|
20240905,113700,14008058120,14220,14200,14230,14200,324
|
|
20240905,113600,14003454040,14190,14160,14210,14160,73
|
|
20240905,113500,14002419140,14160,14190,14190,14150,404
|
|
20240905,113400,13996696800,14200,14270,14280,14190,4026
|
|
20240905,113300,13939269270,14270,14220,14270,14220,2226
|
|
20240905,113200,13907549090,14220,14130,14220,14130,1689
|
|
20240905,113100,13883596650,14130,14050,14130,14050,775
|
|
20240905,113000,13872661270,14020,14030,14040,14010,333
|
|
20240905,112900,13867993850,14000,14010,14030,14000,1918
|
|
20240905,112800,13841132280,14000,14000,14040,14000,1758
|
|
20240905,112700,13816515820,14000,14050,14050,14000,4115
|
|
20240905,112600,13758803930,14050,14030,14080,14030,979
|
|
20240905,112500,13745062180,14030,14060,14060,14030,1098
|
|
20240905,112400,13729644710,14040,14100,14100,14040,1301
|
|
20240905,112300,13711360020,14100,14090,14100,14050,870
|
|
20240905,112200,13699102130,14080,14100,14100,14030,956
|
|
20240905,112100,13685655570,14070,14060,14100,14020,2553
|
|
20240905,112000,13649789160,14070,14090,14090,14050,6569
|
|
20240905,111900,13557328750,14090,14120,14120,14080,3691
|
|
20240905,111800,13505299850,14110,14110,14170,14100,4419
|
|
20240905,111700,13442941720,14110,14200,14200,14110,12875
|
|
20240905,111600,13260583570,14200,14240,14240,14200,5443
|
|
20240905,111500,13183209530,14240,14250,14260,14240,2972
|
|
20240905,111400,13140850310,14250,14290,14290,14250,1941
|
|
20240905,111300,13113164190,14290,14300,14310,14280,1967
|
|
20240905,111200,13085043340,14300,14300,14310,14290,892
|
|
20240905,111100,13072290490,14300,14300,14350,14290,961
|
|
20240905,111000,13058553130,14290,14290,14380,14280,2120
|
|
20240905,110900,13028233530,14290,14300,14300,14290,1363
|
|
20240905,110800,13008752060,14300,14300,14320,14300,1201
|
|
20240905,110700,12991575340,14320,14340,14340,14300,5479
|
|
20240905,110600,12913104690,14340,14360,14360,14340,2456
|
|
20240905,110500,12877867530,14360,14360,14370,14350,1290
|
|
20240905,110400,12859349400,14360,14360,14370,14350,1350
|
|
20240905,110300,12839965640,14360,14370,14390,14360,988
|
|
20240905,110200,12825768540,14370,14380,14400,14370,2619
|
|
20240905,110100,12788119750,14380,14400,14440,14380,4373
|
|
20240905,110000,12725133980,14440,14480,14480,14380,5084
|
|
20240905,105900,12651772940,14430,14370,14490,14360,4085
|
|
20240905,105800,12592898090,14380,14370,14380,14360,4788
|
|
20240905,105700,12524097500,14370,14380,14390,14360,1809
|
|
20240905,105600,12498096010,14380,14390,14420,14370,2504
|
|
20240905,105500,12462096640,14390,14440,14440,14390,572
|
|
20240905,105400,12453859280,14430,14410,14430,14410,1169
|
|
20240905,105300,12437004040,14400,14410,14410,14370,4533
|
|
20240905,105200,12371788360,14410,14430,14440,14400,4993
|
|
20240905,105100,12299829850,14430,14470,14470,14430,4078
|
|
20240905,105000,12240917370,14470,14520,14530,14470,2311
|
|
20240905,104900,12207424560,14530,14500,14530,14500,2136
|
|
20240905,104800,12176428350,14500,14520,14520,14500,1359
|
|
20240905,104700,12156717550,14520,14520,14520,14500,1782
|
|
20240905,104600,12130864930,14530,14540,14560,14530,1736
|
|
20240905,104500,12105620340,14530,14500,14540,14470,1298
|
|
20240905,104400,12086781820,14500,14500,14500,14460,1797
|
|
20240905,104300,12060745420,14500,14450,14500,14450,855
|
|
20240905,104200,12048386500,14450,14520,14520,14450,3253
|
|
20240905,104100,12001244710,14500,14500,14520,14500,1290
|
|
20240905,104000,11982532360,14500,14510,14520,14490,2026
|
|
20240905,103900,11953150440,14520,14550,14560,14520,1885
|
|
20240905,103800,11925754450,14550,14500,14580,14490,2866
|
|
20240905,103700,11884065050,14500,14490,14500,14480,937
|
|
20240905,103600,11870486290,14480,14450,14480,14440,608
|
|
20240905,103500,11861694560,14460,14470,14470,14430,497
|
|
20240905,103400,11854520310,14470,14460,14470,14430,3375
|
|
20240905,103300,11805772700,14460,14540,14550,14450,5764
|
|
20240905,103200,11722175230,14540,14570,14650,14530,16915
|
|
20240905,103100,11475288790,14580,14400,14600,14390,11542
|
|
20240905,103000,11307581600,14400,14360,14410,14350,1201
|
|
20240905,102900,11290302210,14360,14400,14400,14350,2061
|
|
20240905,102800,11260715550,14370,14360,14370,14350,1446
|
|
20240905,102700,11239953930,14370,14350,14370,14350,451
|
|
20240905,102600,11233475450,14350,14380,14380,14340,3086
|
|
20240905,102500,11189178940,14380,14400,14410,14380,1800
|
|
20240905,102400,11163293210,14410,14390,14410,14340,1696
|
|
20240905,102300,11138929390,14410,14470,14470,14360,2031
|
|
20240905,102200,11109657210,14470,14450,14540,14410,6409
|
|
20240905,102100,11016886400,14450,14350,14460,14340,3193
|
|
20240905,102000,10971053980,14340,14360,14380,14340,2207
|
|
20240905,101900,10939373670,14340,14430,14430,14340,1623
|
|
20240905,101800,10916075670,14440,14360,14460,14320,3527
|
|
20240905,101700,10865514500,14350,14380,14400,14350,4386
|
|
20240905,101600,10802521830,14380,14400,14410,14380,1635
|
|
20240905,101500,10778980690,14410,14450,14500,14350,5410
|
|
20240905,101400,10701191380,14450,14500,14500,14360,11364
|
|
20240905,101300,10537085420,14510,14550,14560,14500,5563
|
|
20240905,101200,10456257290,14550,14600,14640,14550,4716
|
|
20240905,101100,10387440030,14570,14540,14670,14490,10328
|
|
20240905,101000,10237444030,14540,14600,14610,14520,10367
|
|
20240905,100900,10086403400,14600,14690,14700,14590,20759
|
|
20240905,100800,9782359560,14690,14710,14720,14660,20464
|
|
20240905,100700,9482113840,14730,14770,14790,14680,17010
|
|
20240905,100600,9231621210,14770,14610,14850,14600,56487
|
|
20240905,100500,8398762500,14610,14870,14970,14490,83849
|
|
20240905,100400,7164316420,14860,14490,14880,14480,94524
|
|
20240905,100300,5771808150,14490,14300,14510,14280,9022
|
|
20240905,100200,5641610640,14300,14300,14350,14300,2678
|
|
20240905,100100,5603291730,14250,14470,14470,14250,8174
|
|
20240905,100000,5485843940,14470,14420,14500,14400,16336
|
|
20240905,095900,5249651150,14440,14250,14440,14220,9024
|
|
20240905,095800,5120113040,14260,14150,14270,14150,3210
|
|
20240905,095700,5074514190,14140,14160,14190,14130,4591
|
|
20240905,095600,5009555760,14160,14200,14210,14160,5558
|
|
20240905,095500,4930723720,14210,14240,14240,14190,3997
|
|
20240905,095400,4873921120,14230,14270,14280,14230,1744
|
|
20240905,095300,4849078030,14280,14280,14290,14270,869
|
|
20240905,095200,4836670640,14290,14350,14350,14290,1878
|
|
20240905,095100,4809802280,14360,14330,14370,14300,2232
|
|
20240905,095000,4777800690,14330,14270,14330,14270,2305
|
|
20240905,094900,4744863100,14260,14220,14270,14210,1188
|
|
20240905,094800,4727941650,14220,14190,14220,14190,2570
|
|
20240905,094700,4691435020,14190,14210,14220,14190,1760
|
|
20240905,094600,4666438220,14200,14210,14220,14200,1265
|
|
20240905,094500,4648463210,14210,14220,14230,14210,2209
|
|
20240905,094400,4617057630,14220,14220,14240,14220,890
|
|
20240905,094300,4604397720,14210,14210,14220,14200,2128
|
|
20240905,094200,4574158980,14220,14230,14230,14210,3371
|
|
20240905,094100,4526199980,14230,14230,14250,14220,1977
|
|
20240905,094000,4498064320,14220,14210,14250,14210,3721
|
|
20240905,093900,4445150070,14220,14260,14280,14200,9259
|
|
20240905,093800,4313341710,14270,14310,14340,14260,3971
|
|
20240905,093700,4256598680,14310,14290,14310,14270,2447
|
|
20240905,093600,4221625800,14300,14330,14350,14290,3374
|
|
20240905,093500,4173335480,14340,14340,14340,14320,2227
|
|
20240905,093400,4141421560,14340,14350,14350,14290,5486
|
|
20240905,093300,4062872080,14340,14400,14410,14340,5394
|
|
20240905,093200,3985343260,14400,14430,14440,14400,1575
|
|
20240905,093100,3962645180,14430,14460,14470,14430,4422
|
|
20240905,093000,3898748040,14460,14480,14490,14450,1919
|
|
20240905,092900,3870978410,14490,14440,14490,14430,2965
|
|
20240905,092800,3828078040,14490,14480,14490,14410,4786
|
|
20240905,092700,3758909700,14480,14400,14490,14370,7276
|
|
20240905,092600,3653602830,14360,14370,14400,14360,2033
|
|
20240905,092500,3624399450,14370,14400,14400,14370,2682
|
|
20240905,092400,3585810230,14400,14420,14420,14400,1460
|
|
20240905,092300,3564772580,14430,14360,14430,14360,3718
|
|
20240905,092200,3511321320,14370,14440,14440,14360,8964
|
|
20240905,092100,3382314850,14440,14440,14490,14430,2720
|
|
20240905,092000,3343028450,14440,14470,14520,14410,5056
|
|
20240905,091900,3270013170,14460,14520,14520,14460,3136
|
|
20240905,091800,3224585080,14520,14560,14570,14510,4650
|
|
20240905,091700,3157015150,14530,14500,14530,14450,6893
|
|
20240905,091600,3057241830,14500,14560,14570,14460,8637
|
|
20240905,091500,2931833390,14560,14660,14660,14550,13288
|
|
20240905,091400,2738096150,14650,14670,14720,14540,29268
|
|
20240905,091300,2310552320,14670,14470,14690,14450,38627
|
|
20240905,091200,1748387130,14450,14390,14480,14390,9175
|
|
20240905,091100,1615888180,14400,14320,14400,14320,2332
|
|
20240905,091000,1582379050,14330,14260,14330,14250,2303
|
|
20240905,090900,1549476530,14260,14250,14290,14250,3215
|
|
20240905,090800,1503619760,14250,14270,14280,14250,4999
|
|
20240905,090700,1432330030,14290,14310,14310,14270,1542
|
|
20240905,090600,1410286850,14310,14250,14370,14230,2668
|
|
20240905,090500,1372173690,14240,14280,14280,14240,9537
|
|
20240905,090400,1236123060,14280,14340,14340,14260,13791
|
|
20240905,090300,1038889090,14330,14450,14460,14310,11097
|
|
20240905,090200,879308500,14440,14280,14540,14260,17256
|
|
20240905,090100,630969820,14290,14230,14430,14230,20647
|
|
20240905,090000,335126800,14230,14230,14230,14120,20473
|