755 lines
41 KiB
CSV
755 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,213200,43827873270,14610,14610,14610,14610,14953
|
|
20240909,213100,43827873270,14610,14610,14610,14610,0
|
|
20240909,213000,43827873270,14610,14610,14610,14610,0
|
|
20240909,212900,43827873270,14610,14610,14610,14610,0
|
|
20240909,212800,43827873270,14610,14610,14610,14610,0
|
|
20240909,212700,43827873270,14610,14610,14610,14610,0
|
|
20240909,212600,43827873270,14610,14610,14610,14610,0
|
|
20240909,212500,43827873270,14610,14610,14610,14610,0
|
|
20240909,212400,43827873270,14610,14610,14610,14610,0
|
|
20240909,212300,43827873270,14610,14610,14610,14610,0
|
|
20240909,212200,43827873270,14610,14610,14610,14610,0
|
|
20240909,212100,43827873270,14610,14610,14610,14610,0
|
|
20240909,212000,43827873270,14610,14610,14610,14610,0
|
|
20240909,211900,43827873270,14610,14610,14610,14610,0
|
|
20240909,211800,43827873270,14610,14610,14610,14610,0
|
|
20240909,211700,43827873270,14610,14610,14610,14610,0
|
|
20240909,211600,43827873270,14610,14610,14610,14610,0
|
|
20240909,211500,43827873270,14610,14610,14610,14610,0
|
|
20240909,211400,43827873270,14610,14610,14610,14610,0
|
|
20240909,211300,43827873270,14610,14610,14610,14610,0
|
|
20240909,211200,43827873270,14610,14610,14610,14610,0
|
|
20240909,211100,43827873270,14610,14610,14610,14610,0
|
|
20240909,211000,43827873270,14610,14610,14610,14610,0
|
|
20240909,210900,43827873270,14610,14610,14610,14610,0
|
|
20240909,210800,43827873270,14610,14610,14610,14610,0
|
|
20240909,210700,43827873270,14610,14610,14610,14610,0
|
|
20240909,210600,43827873270,14610,14610,14610,14610,0
|
|
20240909,210500,43827873270,14610,14610,14610,14610,0
|
|
20240909,210400,43827873270,14610,14610,14610,14610,0
|
|
20240909,210300,43827873270,14610,14610,14610,14610,0
|
|
20240909,210200,43827873270,14610,14610,14610,14610,14953
|
|
20240909,210100,43827873270,14610,14610,14610,14610,0
|
|
20240909,210000,43827873270,14610,14610,14610,14610,0
|
|
20240909,205900,43827873270,14610,14610,14610,14610,0
|
|
20240909,205800,43827873270,14610,14610,14610,14610,0
|
|
20240909,205700,43827873270,14610,14610,14610,14610,0
|
|
20240909,205600,43827873270,14610,14610,14610,14610,0
|
|
20240909,205500,43827873270,14610,14610,14610,14610,0
|
|
20240909,205400,43827873270,14610,14610,14610,14610,0
|
|
20240909,205300,43827873270,14610,14610,14610,14610,0
|
|
20240909,205200,43827873270,14610,14610,14610,14610,0
|
|
20240909,205100,43827873270,14610,14610,14610,14610,0
|
|
20240909,205000,43827873270,14610,14610,14610,14610,0
|
|
20240909,204900,43827873270,14610,14610,14610,14610,0
|
|
20240909,204800,43827873270,14610,14610,14610,14610,0
|
|
20240909,204700,43827873270,14610,14610,14610,14610,0
|
|
20240909,204600,43827873270,14610,14610,14610,14610,0
|
|
20240909,204500,43827873270,14610,14610,14610,14610,0
|
|
20240909,204400,43827873270,14610,14610,14610,14610,0
|
|
20240909,204300,43827873270,14610,14610,14610,14610,0
|
|
20240909,204200,43827873270,14610,14610,14610,14610,0
|
|
20240909,204100,43827873270,14610,14610,14610,14610,0
|
|
20240909,204000,43827873270,14610,14610,14610,14610,0
|
|
20240909,203900,43827873270,14610,14610,14610,14610,0
|
|
20240909,203800,43827873270,14610,14610,14610,14610,0
|
|
20240909,203700,43827873270,14610,14610,14610,14610,0
|
|
20240909,203600,43827873270,14610,14610,14610,14610,0
|
|
20240909,203500,43827873270,14610,14610,14610,14610,0
|
|
20240909,203400,43827873270,14610,14610,14610,14610,0
|
|
20240909,203300,43827873270,14610,14610,14610,14610,0
|
|
20240909,203200,43827873270,14610,14610,14610,14610,14953
|
|
20240909,203100,43827873270,14610,14610,14610,14610,0
|
|
20240909,203000,43827873270,14610,14610,14610,14610,0
|
|
20240909,202900,43827873270,14610,14610,14610,14610,0
|
|
20240909,202800,43827873270,14610,14610,14610,14610,0
|
|
20240909,202700,43827873270,14610,14610,14610,14610,0
|
|
20240909,202600,43827873270,14610,14610,14610,14610,0
|
|
20240909,202500,43827873270,14610,14610,14610,14610,0
|
|
20240909,202400,43827873270,14610,14610,14610,14610,0
|
|
20240909,202300,43827873270,14610,14610,14610,14610,0
|
|
20240909,202200,43827873270,14610,14610,14610,14610,0
|
|
20240909,202100,43827873270,14610,14610,14610,14610,0
|
|
20240909,202000,43827873270,14610,14610,14610,14610,0
|
|
20240909,201900,43827873270,14610,14610,14610,14610,0
|
|
20240909,201800,43827873270,14610,14610,14610,14610,0
|
|
20240909,201700,43827873270,14610,14610,14610,14610,0
|
|
20240909,201600,43827873270,14610,14610,14610,14610,0
|
|
20240909,201500,43827873270,14610,14610,14610,14610,0
|
|
20240909,201400,43827873270,14610,14610,14610,14610,0
|
|
20240909,201300,43827873270,14610,14610,14610,14610,0
|
|
20240909,201200,43827873270,14610,14610,14610,14610,0
|
|
20240909,201100,43827873270,14610,14610,14610,14610,0
|
|
20240909,201000,43827873270,14610,14610,14610,14610,0
|
|
20240909,200900,43827873270,14610,14610,14610,14610,0
|
|
20240909,200800,43827873270,14610,14610,14610,14610,0
|
|
20240909,200700,43827873270,14610,14610,14610,14610,0
|
|
20240909,200600,43827873270,14610,14610,14610,14610,0
|
|
20240909,200500,43827873270,14610,14610,14610,14610,0
|
|
20240909,200400,43827873270,14610,14610,14610,14610,0
|
|
20240909,200300,43827873270,14610,14610,14610,14610,0
|
|
20240909,200200,43827873270,14610,14610,14610,14610,14953
|
|
20240909,200100,43827873270,14610,14610,14610,14610,0
|
|
20240909,200000,43827873270,14610,14610,14610,14610,0
|
|
20240909,195900,43827873270,14610,14610,14610,14610,0
|
|
20240909,195800,43827873270,14610,14610,14610,14610,0
|
|
20240909,195700,43827873270,14610,14610,14610,14610,0
|
|
20240909,195600,43827873270,14610,14610,14610,14610,0
|
|
20240909,195500,43827873270,14610,14610,14610,14610,0
|
|
20240909,195400,43827873270,14610,14610,14610,14610,0
|
|
20240909,195300,43827873270,14610,14610,14610,14610,0
|
|
20240909,195200,43827873270,14610,14610,14610,14610,0
|
|
20240909,195100,43827873270,14610,14610,14610,14610,0
|
|
20240909,195000,43827873270,14610,14610,14610,14610,0
|
|
20240909,194900,43827873270,14610,14610,14610,14610,0
|
|
20240909,194800,43827873270,14610,14610,14610,14610,0
|
|
20240909,194700,43827873270,14610,14610,14610,14610,0
|
|
20240909,194600,43827873270,14610,14610,14610,14610,0
|
|
20240909,194500,43827873270,14610,14610,14610,14610,0
|
|
20240909,194400,43827873270,14610,14610,14610,14610,0
|
|
20240909,194300,43827873270,14610,14610,14610,14610,0
|
|
20240909,194200,43827873270,14610,14610,14610,14610,0
|
|
20240909,194100,43827873270,14610,14610,14610,14610,0
|
|
20240909,194000,43827873270,14610,14610,14610,14610,0
|
|
20240909,193900,43827873270,14610,14610,14610,14610,0
|
|
20240909,193800,43827873270,14610,14610,14610,14610,0
|
|
20240909,193700,43827873270,14610,14610,14610,14610,0
|
|
20240909,193600,43827873270,14610,14610,14610,14610,0
|
|
20240909,193500,43827873270,14610,14610,14610,14610,0
|
|
20240909,193400,43827873270,14610,14610,14610,14610,0
|
|
20240909,193300,43827873270,14610,14610,14610,14610,0
|
|
20240909,193200,43827873270,14610,14610,14610,14610,14953
|
|
20240909,193100,43827873270,14610,14610,14610,14610,0
|
|
20240909,193000,43827873270,14610,14610,14610,14610,0
|
|
20240909,192900,43827873270,14610,14610,14610,14610,0
|
|
20240909,192800,43827873270,14610,14610,14610,14610,0
|
|
20240909,192700,43827873270,14610,14610,14610,14610,0
|
|
20240909,192600,43827873270,14610,14610,14610,14610,0
|
|
20240909,192500,43827873270,14610,14610,14610,14610,0
|
|
20240909,192400,43827873270,14610,14610,14610,14610,0
|
|
20240909,192300,43827873270,14610,14610,14610,14610,0
|
|
20240909,192200,43827873270,14610,14610,14610,14610,0
|
|
20240909,192100,43827873270,14610,14610,14610,14610,0
|
|
20240909,192000,43827873270,14610,14610,14610,14610,0
|
|
20240909,191900,43827873270,14610,14610,14610,14610,0
|
|
20240909,191800,43827873270,14610,14610,14610,14610,0
|
|
20240909,191700,43827873270,14610,14610,14610,14610,0
|
|
20240909,191600,43827873270,14610,14610,14610,14610,0
|
|
20240909,191500,43827873270,14610,14610,14610,14610,0
|
|
20240909,191400,43827873270,14610,14610,14610,14610,0
|
|
20240909,191300,43827873270,14610,14610,14610,14610,0
|
|
20240909,191200,43827873270,14610,14610,14610,14610,0
|
|
20240909,191100,43827873270,14610,14610,14610,14610,0
|
|
20240909,191000,43827873270,14610,14610,14610,14610,0
|
|
20240909,190900,43827873270,14610,14610,14610,14610,0
|
|
20240909,190800,43827873270,14610,14610,14610,14610,0
|
|
20240909,190700,43827873270,14610,14610,14610,14610,0
|
|
20240909,190600,43827873270,14610,14610,14610,14610,0
|
|
20240909,190500,43827873270,14610,14610,14610,14610,0
|
|
20240909,190400,43827873270,14610,14610,14610,14610,0
|
|
20240909,190300,43827873270,14610,14610,14610,14610,0
|
|
20240909,190200,43827873270,14610,14610,14610,14610,14953
|
|
20240909,190100,43827873270,14610,14610,14610,14610,0
|
|
20240909,190000,43827873270,14610,14610,14610,14610,0
|
|
20240909,185900,43827873270,14610,14610,14610,14610,0
|
|
20240909,185800,43827873270,14610,14610,14610,14610,0
|
|
20240909,185700,43827873270,14610,14610,14610,14610,0
|
|
20240909,185600,43827873270,14610,14610,14610,14610,0
|
|
20240909,185500,43827873270,14610,14610,14610,14610,0
|
|
20240909,185400,43827873270,14610,14610,14610,14610,0
|
|
20240909,185300,43827873270,14610,14610,14610,14610,0
|
|
20240909,185200,43827873270,14610,14610,14610,14610,0
|
|
20240909,185100,43827873270,14610,14610,14610,14610,0
|
|
20240909,185000,43827873270,14610,14610,14610,14610,0
|
|
20240909,184900,43827873270,14610,14610,14610,14610,0
|
|
20240909,184800,43827873270,14610,14610,14610,14610,0
|
|
20240909,184700,43827873270,14610,14610,14610,14610,0
|
|
20240909,184600,43827873270,14610,14610,14610,14610,0
|
|
20240909,184500,43827873270,14610,14610,14610,14610,0
|
|
20240909,184400,43827873270,14610,14610,14610,14610,0
|
|
20240909,184300,43827873270,14610,14610,14610,14610,0
|
|
20240909,184200,43827873270,14610,14610,14610,14610,0
|
|
20240909,184100,43827873270,14610,14610,14610,14610,0
|
|
20240909,184000,43827873270,14610,14610,14610,14610,0
|
|
20240909,183900,43827873270,14610,14610,14610,14610,0
|
|
20240909,183800,43827873270,14610,14610,14610,14610,0
|
|
20240909,183700,43827873270,14610,14610,14610,14610,0
|
|
20240909,183600,43827873270,14610,14610,14610,14610,0
|
|
20240909,183500,43827873270,14610,14610,14610,14610,0
|
|
20240909,183400,43827873270,14610,14610,14610,14610,0
|
|
20240909,183300,43827873270,14610,14610,14610,14610,0
|
|
20240909,183200,43827873270,14610,14610,14610,14610,14953
|
|
20240909,183100,43827873270,14610,14610,14610,14610,0
|
|
20240909,183000,43827873270,14610,14610,14610,14610,0
|
|
20240909,182900,43827873270,14610,14610,14610,14610,0
|
|
20240909,182800,43827873270,14610,14610,14610,14610,0
|
|
20240909,182700,43827873270,14610,14610,14610,14610,0
|
|
20240909,182600,43827873270,14610,14610,14610,14610,0
|
|
20240909,182500,43827873270,14610,14610,14610,14610,0
|
|
20240909,182400,43827873270,14610,14610,14610,14610,0
|
|
20240909,182300,43827873270,14610,14610,14610,14610,0
|
|
20240909,182200,43827873270,14610,14610,14610,14610,0
|
|
20240909,182100,43827873270,14610,14610,14610,14610,0
|
|
20240909,182000,43827873270,14610,14610,14610,14610,0
|
|
20240909,181900,43827873270,14610,14610,14610,14610,0
|
|
20240909,181800,43827873270,14610,14610,14610,14610,0
|
|
20240909,181700,43827873270,14610,14610,14610,14610,0
|
|
20240909,181600,43827873270,14610,14610,14610,14610,0
|
|
20240909,181500,43827873270,14610,14610,14610,14610,0
|
|
20240909,181400,43827873270,14610,14610,14610,14610,0
|
|
20240909,181300,43827873270,14610,14610,14610,14610,0
|
|
20240909,181200,43827873270,14610,14610,14610,14610,0
|
|
20240909,181100,43827873270,14610,14610,14610,14610,0
|
|
20240909,181000,43827873270,14610,14610,14610,14610,0
|
|
20240909,180900,43827873270,14610,14610,14610,14610,0
|
|
20240909,180800,43827873270,14610,14610,14610,14610,0
|
|
20240909,180700,43827873270,14610,14610,14610,14610,0
|
|
20240909,180600,43827873270,14610,14610,14610,14610,0
|
|
20240909,180500,43827873270,14610,14610,14610,14610,0
|
|
20240909,180400,43827873270,14610,14610,14610,14610,0
|
|
20240909,180300,43827873270,14610,14610,14610,14610,0
|
|
20240909,180200,43827873270,14610,14610,14610,14610,14953
|
|
20240909,180100,43827873270,14610,14610,14610,14610,0
|
|
20240909,180000,43827873270,14610,14610,14610,14610,0
|
|
20240909,175900,43827873270,14610,14610,14610,14610,0
|
|
20240909,175800,43827873270,14610,14610,14610,14610,0
|
|
20240909,175700,43827873270,14610,14610,14610,14610,0
|
|
20240909,175600,43827873270,14610,14610,14610,14610,0
|
|
20240909,175500,43827873270,14610,14610,14610,14610,0
|
|
20240909,175400,43827873270,14610,14610,14610,14610,0
|
|
20240909,175300,43827873270,14610,14610,14610,14610,0
|
|
20240909,175200,43827873270,14610,14610,14610,14610,0
|
|
20240909,175100,43827873270,14610,14610,14610,14610,0
|
|
20240909,175000,43827873270,14610,14610,14610,14610,0
|
|
20240909,174900,43827873270,14610,14610,14610,14610,0
|
|
20240909,174800,43827873270,14610,14610,14610,14610,0
|
|
20240909,174700,43827873270,14610,14610,14610,14610,0
|
|
20240909,174600,43827873270,14610,14610,14610,14610,0
|
|
20240909,174500,43827873270,14610,14610,14610,14610,0
|
|
20240909,174400,43827873270,14610,14610,14610,14610,0
|
|
20240909,174300,43827873270,14610,14610,14610,14610,0
|
|
20240909,174200,43827873270,14610,14610,14610,14610,0
|
|
20240909,174100,43827873270,14610,14610,14610,14610,0
|
|
20240909,174000,43827873270,14610,14610,14610,14610,0
|
|
20240909,173900,43827873270,14610,14610,14610,14610,0
|
|
20240909,173800,43827873270,14610,14610,14610,14610,0
|
|
20240909,173700,43827873270,14610,14610,14610,14610,0
|
|
20240909,173600,43827873270,14610,14610,14610,14610,0
|
|
20240909,173500,43827873270,14610,14610,14610,14610,0
|
|
20240909,173400,43827873270,14610,14610,14610,14610,0
|
|
20240909,173300,43827873270,14610,14610,14610,14610,0
|
|
20240909,173200,43827873270,14610,14610,14610,14610,14953
|
|
20240909,173100,43827873270,14610,14610,14610,14610,0
|
|
20240909,173000,43827873270,14610,14610,14610,14610,0
|
|
20240909,172900,43827873270,14610,14610,14610,14610,0
|
|
20240909,172800,43827873270,14610,14610,14610,14610,0
|
|
20240909,172700,43827873270,14610,14610,14610,14610,0
|
|
20240909,172600,43827873270,14610,14610,14610,14610,0
|
|
20240909,172500,43827873270,14610,14610,14610,14610,0
|
|
20240909,172400,43827873270,14610,14610,14610,14610,0
|
|
20240909,172300,43827873270,14610,14610,14610,14610,0
|
|
20240909,172200,43827873270,14610,14610,14610,14610,0
|
|
20240909,172100,43827873270,14610,14610,14610,14610,0
|
|
20240909,172000,43827873270,14610,14610,14610,14610,0
|
|
20240909,171900,43827873270,14610,14610,14610,14610,0
|
|
20240909,171800,43827873270,14610,14610,14610,14610,0
|
|
20240909,171700,43827873270,14610,14610,14610,14610,0
|
|
20240909,171600,43827873270,14610,14610,14610,14610,0
|
|
20240909,171500,43827873270,14610,14610,14610,14610,0
|
|
20240909,171400,43827873270,14610,14610,14610,14610,0
|
|
20240909,171300,43827873270,14610,14610,14610,14610,0
|
|
20240909,171200,43827873270,14610,14610,14610,14610,0
|
|
20240909,171100,43827873270,14610,14610,14610,14610,0
|
|
20240909,171000,43827873270,14610,14610,14610,14610,0
|
|
20240909,170900,43827873270,14610,14610,14610,14610,0
|
|
20240909,170800,43827873270,14610,14610,14610,14610,0
|
|
20240909,170700,43827873270,14610,14610,14610,14610,0
|
|
20240909,170600,43827873270,14610,14610,14610,14610,0
|
|
20240909,170500,43827873270,14610,14610,14610,14610,0
|
|
20240909,170400,43827873270,14610,14610,14610,14610,0
|
|
20240909,170300,43827873270,14610,14610,14610,14610,0
|
|
20240909,170200,43827873270,14610,14610,14610,14610,14953
|
|
20240909,170100,43827873270,14610,14610,14610,14610,0
|
|
20240909,170000,43827873270,14610,14610,14610,14610,0
|
|
20240909,165900,43827873270,14610,14610,14610,14610,0
|
|
20240909,165800,43827873270,14610,14610,14610,14610,0
|
|
20240909,165700,43827873270,14610,14610,14610,14610,0
|
|
20240909,165600,43827873270,14610,14610,14610,14610,0
|
|
20240909,165500,43827873270,14610,14610,14610,14610,0
|
|
20240909,165400,43827873270,14610,14610,14610,14610,0
|
|
20240909,165300,43827873270,14610,14610,14610,14610,0
|
|
20240909,165200,43827873270,14610,14610,14610,14610,0
|
|
20240909,165100,43827873270,14610,14610,14610,14610,0
|
|
20240909,165000,43827873270,14610,14610,14610,14610,0
|
|
20240909,164900,43827873270,14610,14610,14610,14610,0
|
|
20240909,164800,43827873270,14610,14610,14610,14610,0
|
|
20240909,164700,43827873270,14610,14610,14610,14610,0
|
|
20240909,164600,43827873270,14610,14610,14610,14610,0
|
|
20240909,164500,43827873270,14610,14610,14610,14610,0
|
|
20240909,164400,43827873270,14610,14610,14610,14610,0
|
|
20240909,164300,43827873270,14610,14610,14610,14610,0
|
|
20240909,164200,43827873270,14610,14610,14610,14610,0
|
|
20240909,164100,43827873270,14610,14610,14610,14610,0
|
|
20240909,164000,43827873270,14610,14610,14610,14610,0
|
|
20240909,163900,43827873270,14610,14610,14610,14610,0
|
|
20240909,163800,43827873270,14610,14610,14610,14610,0
|
|
20240909,163700,43827873270,14610,14610,14610,14610,0
|
|
20240909,163600,43827873270,14610,14610,14610,14610,0
|
|
20240909,163500,43827873270,14610,14610,14610,14610,0
|
|
20240909,163400,43827873270,14610,14610,14610,14610,0
|
|
20240909,163300,43827873270,14610,14610,14610,14610,0
|
|
20240909,163200,43827873270,14610,14610,14610,14610,14953
|
|
20240909,163100,43827873270,14610,14610,14610,14610,0
|
|
20240909,163000,43827873270,14610,14610,14610,14610,0
|
|
20240909,162900,43827873270,14610,14610,14610,14610,0
|
|
20240909,162800,43827873270,14610,14610,14610,14610,0
|
|
20240909,162700,43827873270,14610,14610,14610,14610,0
|
|
20240909,162600,43827873270,14610,14610,14610,14610,0
|
|
20240909,162500,43827873270,14610,14610,14610,14610,0
|
|
20240909,162400,43827873270,14610,14610,14610,14610,0
|
|
20240909,162300,43827873270,14610,14610,14610,14610,0
|
|
20240909,162200,43827873270,14610,14610,14610,14610,0
|
|
20240909,162100,43827873270,14610,14610,14610,14610,0
|
|
20240909,162000,43827873270,14610,14610,14610,14610,0
|
|
20240909,161900,43827873270,14610,14610,14610,14610,0
|
|
20240909,161800,43827873270,14610,14610,14610,14610,0
|
|
20240909,161700,43827873270,14610,14610,14610,14610,0
|
|
20240909,161600,43827873270,14610,14610,14610,14610,0
|
|
20240909,161500,43827873270,14610,14610,14610,14610,0
|
|
20240909,161400,43827873270,14610,14610,14610,14610,0
|
|
20240909,161300,43827873270,14610,14610,14610,14610,0
|
|
20240909,161200,43827873270,14610,14610,14610,14610,0
|
|
20240909,161100,43827873270,14610,14610,14610,14610,0
|
|
20240909,161000,43827873270,14610,14610,14610,14610,0
|
|
20240909,160900,43827873270,14610,14610,14610,14610,0
|
|
20240909,160800,43827873270,14610,14610,14610,14610,0
|
|
20240909,160700,43827873270,14610,14610,14610,14610,0
|
|
20240909,160600,43827873270,14610,14610,14610,14610,0
|
|
20240909,160500,43827873270,14610,14610,14610,14610,0
|
|
20240909,160400,43827873270,14610,14610,14610,14610,0
|
|
20240909,160300,43827873270,14610,14610,14610,14610,0
|
|
20240909,160200,43827873270,14610,14610,14610,14610,14953
|
|
20240909,160100,43827873270,14610,14610,14610,14610,0
|
|
20240909,160000,43827873270,14610,14610,14610,14610,0
|
|
20240909,155900,43827873270,14610,14610,14610,14610,0
|
|
20240909,155800,43827873270,14610,14610,14610,14610,0
|
|
20240909,155700,43827873270,14610,14610,14610,14610,0
|
|
20240909,155600,43827873270,14610,14610,14610,14610,0
|
|
20240909,155500,43827873270,14610,14610,14610,14610,0
|
|
20240909,155400,43827873270,14610,14610,14610,14610,0
|
|
20240909,155300,43827873270,14610,14610,14610,14610,0
|
|
20240909,155200,43827873270,14610,14610,14610,14610,0
|
|
20240909,155100,43827873270,14610,14610,14610,14610,0
|
|
20240909,155000,43827873270,14610,14610,14610,14610,0
|
|
20240909,154900,43827873270,14610,14610,14610,14610,0
|
|
20240909,154800,43827873270,14610,14610,14610,14610,0
|
|
20240909,154700,43827873270,14610,14610,14610,14610,0
|
|
20240909,154600,43827873270,14610,14610,14610,14610,0
|
|
20240909,154500,43827873270,14610,14610,14610,14610,0
|
|
20240909,154400,43827873270,14610,14610,14610,14610,0
|
|
20240909,154300,43827873270,14610,14610,14610,14610,0
|
|
20240909,154200,43827873270,14610,14610,14610,14610,0
|
|
20240909,154100,43827873270,14610,14610,14610,14610,0
|
|
20240909,154000,43827873270,14610,14610,14610,14610,0
|
|
20240909,153900,43827873270,14610,14610,14610,14610,0
|
|
20240909,153800,43827873270,14610,14610,14610,14610,0
|
|
20240909,153700,43827873270,14610,14610,14610,14610,0
|
|
20240909,153600,43827873270,14610,14610,14610,14610,0
|
|
20240909,153500,43827873270,14610,14610,14610,14610,0
|
|
20240909,153400,43827873270,14610,14610,14610,14610,0
|
|
20240909,153300,43827873270,14610,14610,14610,14610,0
|
|
20240909,153200,43827873270,14610,14610,14610,14610,14953
|
|
20240909,153100,43827873270,14610,14610,14610,14610,0
|
|
20240909,153000,43827873270,14610,14610,14610,14610,14953
|
|
20240909,152900,43609409940,14610,14610,14610,14610,0
|
|
20240909,152800,43609409940,14610,14610,14610,14610,0
|
|
20240909,152700,43609409940,14610,14610,14610,14610,0
|
|
20240909,152600,43609409940,14610,14610,14610,14610,0
|
|
20240909,152500,43609409940,14610,14610,14610,14610,0
|
|
20240909,152400,43609409940,14610,14610,14610,14610,0
|
|
20240909,152300,43609409940,14610,14610,14610,14610,0
|
|
20240909,152200,43609409940,14610,14610,14610,14610,0
|
|
20240909,152100,43609409940,14610,14610,14610,14610,0
|
|
20240909,152000,43609409940,14610,14610,14610,14610,0
|
|
20240909,151900,43609409940,14610,14640,14640,14600,4040
|
|
20240909,151800,43550372230,14640,14610,14650,14610,2513
|
|
20240909,151700,43513595630,14650,14600,14660,14570,2699
|
|
20240909,151600,43474198870,14600,14570,14600,14560,5278
|
|
20240909,151500,43397284790,14580,14590,14610,14560,5916
|
|
20240909,151400,43310995800,14590,14630,14660,14580,9730
|
|
20240909,151300,43168902590,14630,14680,14680,14630,4954
|
|
20240909,151200,43096349330,14660,14710,14710,14660,2775
|
|
20240909,151100,43055596550,14710,14690,14730,14690,2115
|
|
20240909,151000,43024510240,14700,14670,14700,14660,1576
|
|
20240909,150900,43001362630,14690,14680,14690,14650,4764
|
|
20240909,150800,42931504530,14680,14720,14730,14680,2328
|
|
20240909,150700,42897262910,14720,14690,14720,14690,870
|
|
20240909,150600,42884463530,14690,14640,14690,14640,1441
|
|
20240909,150500,42863320820,14640,14660,14660,14640,2246
|
|
20240909,150400,42830407180,14660,14680,14680,14650,3035
|
|
20240909,150300,42785906140,14680,14720,14720,14670,1956
|
|
20240909,150200,42757170230,14720,14720,14750,14700,3113
|
|
20240909,150100,42711370550,14720,14690,14720,14680,1347
|
|
20240909,150000,42691566760,14680,14650,14700,14650,2259
|
|
20240909,145900,42658419380,14660,14630,14670,14630,2250
|
|
20240909,145800,42625454130,14630,14710,14760,14630,9052
|
|
20240909,145700,42492642410,14720,14730,14740,14700,8358
|
|
20240909,145600,42369653460,14730,14750,14750,14730,2715
|
|
20240909,145500,42329622290,14760,14780,14780,14750,875
|
|
20240909,145400,42316708260,14780,14780,14790,14750,3471
|
|
20240909,145300,42265451670,14780,14750,14790,14750,1173
|
|
20240909,145200,42248136220,14800,14770,14800,14720,6465
|
|
20240909,145100,42152850520,14770,14790,14820,14760,3707
|
|
20240909,145000,42098028890,14780,14740,14820,14720,6361
|
|
20240909,144900,42004180270,14740,14850,14850,14740,17218
|
|
20240909,144800,41749380140,14850,14910,14910,14850,6885
|
|
20240909,144700,41647058020,14910,14920,14920,14870,7277
|
|
20240909,144600,41538657720,14940,14920,14940,14920,3809
|
|
20240909,144500,41481794750,14920,14920,14930,14900,3285
|
|
20240909,144400,41432798040,14930,14950,14960,14930,2107
|
|
20240909,144300,41401315870,14950,14940,14990,14930,6008
|
|
20240909,144200,41311428180,14940,14930,14960,14930,1346
|
|
20240909,144100,41291317560,14930,14930,14940,14910,1972
|
|
20240909,144000,41261892330,14930,14930,14930,14890,2992
|
|
20240909,143900,41217297250,14920,14930,14930,14910,1292
|
|
20240909,143800,41198020440,14930,14930,14950,14920,356
|
|
20240909,143700,41192708650,14920,14920,14960,14920,353
|
|
20240909,143600,41187436040,14970,14900,14970,14870,4317
|
|
20240909,143500,41123047160,14890,14940,14950,14890,8093
|
|
20240909,143400,41002366550,14950,14930,14960,14930,521
|
|
20240909,143300,40994581720,14930,14990,14990,14920,2473
|
|
20240909,143200,40957636100,14990,14990,15000,14930,2407
|
|
20240909,143100,40921584350,14990,14940,15000,14940,6621
|
|
20240909,143000,40822390150,14940,14920,14950,14920,2840
|
|
20240909,142900,40779983550,14930,14940,14940,14890,7757
|
|
20240909,142800,40664327940,14940,14980,14990,14920,1918
|
|
20240909,142700,40635669750,14990,14940,14990,14920,4398
|
|
20240909,142600,40569929080,14940,14950,14970,14930,4319
|
|
20240909,142500,40505378220,14950,14950,15000,14920,5500
|
|
20240909,142400,40423114950,14960,14970,15010,14920,5643
|
|
20240909,142300,40338739230,14970,14980,14980,14940,9832
|
|
20240909,142200,40191648600,14990,15030,15070,14980,14946
|
|
20240909,142100,39967227520,15050,15060,15100,14980,26151
|
|
20240909,142000,39574047370,15060,15050,15190,14980,77375
|
|
20240909,141900,38405771490,15050,14870,15070,14860,42369
|
|
20240909,141800,37770878150,14880,14880,14890,14880,1065
|
|
20240909,141700,37755028930,14880,14890,14890,14880,955
|
|
20240909,141600,37740811610,14890,14860,14890,14860,817
|
|
20240909,141500,37728655280,14890,14880,14900,14860,962
|
|
20240909,141400,37714333020,14880,14850,14880,14850,119
|
|
20240909,141300,37712565680,14850,14880,14890,14820,2176
|
|
20240909,141200,37680288340,14880,14890,14890,14860,282
|
|
20240909,141100,37676094250,14860,14860,14900,14860,455
|
|
20240909,141000,37669321310,14860,14860,14860,14840,1083
|
|
20240909,140900,37653238790,14840,14870,14880,14830,2587
|
|
20240909,140800,37614842270,14880,14900,14910,14880,843
|
|
20240909,140700,37602293390,14910,14900,14930,14900,863
|
|
20240909,140600,37589420680,14920,14920,14940,14890,3475
|
|
20240909,140500,37537590850,14930,14870,14930,14870,2654
|
|
20240909,140400,37498020820,14870,14900,14900,14850,596
|
|
20240909,140300,37489158100,14890,14870,14910,14850,711
|
|
20240909,140200,37478569330,14870,14920,14920,14870,767
|
|
20240909,140100,37467144140,14920,14820,14920,14820,3920
|
|
20240909,140000,37408781690,14820,14840,14850,14820,1085
|
|
20240909,135900,37392698180,14850,14800,14850,14800,1068
|
|
20240909,135800,37376859140,14800,14810,14820,14800,3951
|
|
20240909,135700,37318364770,14810,14840,14840,14810,3428
|
|
20240909,135600,37267536960,14840,14880,14880,14840,1701
|
|
20240909,135500,37242276230,14880,14860,14880,14850,1226
|
|
20240909,135400,37224061430,14860,14860,14880,14850,1357
|
|
20240909,135300,37203904460,14860,14860,14880,14860,1308
|
|
20240909,135200,37184463590,14860,14870,14870,14850,1301
|
|
20240909,135100,37165125750,14880,14880,14900,14880,1366
|
|
20240909,135000,37144792760,14880,14880,14900,14870,1866
|
|
20240909,134900,37117018130,14900,14910,14920,14870,1430
|
|
20240909,134800,37095737460,14920,14880,14920,14870,1512
|
|
20240909,134700,37073214080,14880,14840,14880,14840,849
|
|
20240909,134600,37060605550,14880,14870,14880,14840,560
|
|
20240909,134500,37052283570,14870,14840,14870,14820,2967
|
|
20240909,134400,37008275760,14870,14840,14870,14830,1882
|
|
20240909,134300,36980345460,14840,14870,14870,14830,1727
|
|
20240909,134200,36954708690,14870,14860,14900,14860,345
|
|
20240909,134100,36949579740,14900,14880,14900,14860,1414
|
|
20240909,134000,36928557300,14890,14890,14890,14870,509
|
|
20240909,133900,36920982210,14870,14900,14900,14860,1415
|
|
20240909,133800,36899934160,14920,14910,14920,14870,853
|
|
20240909,133700,36887230470,14870,14860,14910,14860,871
|
|
20240909,133600,36874279730,14860,14900,14910,14860,966
|
|
20240909,133500,36859914240,14900,14950,14950,14900,1628
|
|
20240909,133400,36835608550,14950,14860,14960,14840,4803
|
|
20240909,133300,36764043160,14860,14890,14890,14860,1725
|
|
20240909,133200,36738389240,14880,14940,14940,14850,2113
|
|
20240909,133100,36706921210,14940,14950,14960,14920,3316
|
|
20240909,133000,36657400850,14940,14920,14970,14920,10380
|
|
20240909,132900,36502272630,14920,14880,14920,14880,1892
|
|
20240909,132800,36474086140,14880,14840,14900,14840,1232
|
|
20240909,132700,36455769210,14840,14830,14900,14830,884
|
|
20240909,132600,36442633450,14810,14840,14850,14810,1751
|
|
20240909,132500,36416676890,14860,14870,14870,14830,334
|
|
20240909,132400,36411714570,14870,14860,14870,14860,840
|
|
20240909,132300,36399229540,14820,14860,14860,14820,351
|
|
20240909,132200,36394024020,14860,14830,14860,14820,384
|
|
20240909,132100,36388330400,14870,14820,14890,14800,3017
|
|
20240909,132000,36343642920,14820,14890,14890,14820,4452
|
|
20240909,131900,36277569150,14880,14900,14900,14870,1129
|
|
20240909,131800,36260757930,14900,14870,14910,14850,608
|
|
20240909,131700,36251703290,14870,14870,14870,14840,1465
|
|
20240909,131600,36229945850,14870,14900,14920,14870,1910
|
|
20240909,131500,36201520280,14900,14890,14900,14880,1612
|
|
20240909,131400,36177518460,14900,14970,14970,14900,5140
|
|
20240909,131300,36100773600,14970,14960,14980,14920,7134
|
|
20240909,131200,35994079560,14960,14860,14970,14830,14078
|
|
20240909,131100,35783934210,14860,14780,14860,14770,3862
|
|
20240909,131000,35726746580,14780,14810,14810,14780,241
|
|
20240909,130900,35723182200,14810,14800,14810,14780,288
|
|
20240909,130800,35718920470,14800,14820,14820,14770,468
|
|
20240909,130700,35711995910,14820,14760,14820,14750,2466
|
|
20240909,130600,35675525820,14740,14780,14780,14740,499
|
|
20240909,130500,35668167710,14740,14790,14790,14740,2988
|
|
20240909,130400,35624103240,14790,14790,14790,14770,285
|
|
20240909,130300,35619890230,14790,14760,14790,14760,868
|
|
20240909,130200,35607077500,14790,14770,14800,14760,590
|
|
20240909,130100,35598365060,14770,14790,14810,14760,477
|
|
20240909,130000,35591318310,14790,14800,14810,14770,2386
|
|
20240909,125900,35556043930,14800,14800,14810,14790,1160
|
|
20240909,125800,35538875950,14800,14790,14800,14790,595
|
|
20240909,125700,35530074850,14790,14810,14810,14790,422
|
|
20240909,125600,35523829140,14810,14840,14840,14810,1233
|
|
20240909,125500,35505550450,14840,14830,14840,14830,489
|
|
20240909,125400,35498297960,14830,14840,14850,14820,705
|
|
20240909,125300,35487843380,14850,14850,14850,14830,13
|
|
20240909,125200,35487650530,14860,14770,14880,14760,3868
|
|
20240909,125100,35430263650,14760,14770,14780,14760,3020
|
|
20240909,125000,35385670360,14770,14770,14780,14770,435
|
|
20240909,124900,35379243260,14770,14790,14810,14770,1248
|
|
20240909,124800,35360791970,14780,14810,14810,14780,621
|
|
20240909,124700,35351602140,14820,14820,14830,14780,2047
|
|
20240909,124600,35321290300,14830,14820,14840,14810,390
|
|
20240909,124500,35315507620,14820,14780,14820,14780,853
|
|
20240909,124400,35302884560,14780,14780,14800,14770,1283
|
|
20240909,124300,35283919040,14770,14780,14790,14770,687
|
|
20240909,124200,35273766110,14790,14790,14790,14770,1193
|
|
20240909,124100,35256130000,14790,14800,14800,14790,483
|
|
20240909,124000,35248985080,14800,14810,14820,14780,665
|
|
20240909,123900,35239144050,14780,14780,14830,14770,1229
|
|
20240909,123800,35220952430,14770,14780,14800,14770,935
|
|
20240909,123700,35207133660,14770,14720,14810,14720,4080
|
|
20240909,123600,35146899280,14720,14720,14750,14720,2104
|
|
20240909,123500,35115901850,14730,14720,14740,14700,3863
|
|
20240909,123400,35059078950,14720,14750,14750,14720,3503
|
|
20240909,123300,35007453520,14740,14800,14800,14740,2198
|
|
20240909,123200,34975019200,14800,14750,14810,14740,1293
|
|
20240909,123100,34955941630,14740,14800,14810,14720,8578
|
|
20240909,123000,34829317540,14800,14830,14830,14800,5969
|
|
20240909,122900,34740922020,14830,14860,14860,14820,5966
|
|
20240909,122800,34652380890,14860,14880,14880,14860,4748
|
|
20240909,122700,34581774810,14890,14890,14900,14880,1269
|
|
20240909,122600,34562878990,14890,14900,14900,14890,832
|
|
20240909,122500,34550485460,14910,14930,14930,14910,2343
|
|
20240909,122400,34515535270,14920,14910,14920,14890,1907
|
|
20240909,122300,34487111620,14910,14930,14950,14910,3845
|
|
20240909,122200,34429726430,14930,14960,14960,14930,2053
|
|
20240909,122100,34399069870,14930,14970,14970,14930,2417
|
|
20240909,122000,34362963720,14970,14940,14970,14930,866
|
|
20240909,121900,34350024370,14940,14970,14980,14940,3426
|
|
20240909,121800,34298762920,14970,14970,14980,14950,2017
|
|
20240909,121700,34268594120,14970,14990,14990,14950,1481
|
|
20240909,121600,34246433330,14990,14950,14990,14950,1690
|
|
20240909,121500,34221145570,14950,14970,14970,14940,3625
|
|
20240909,121400,34166952250,14970,14990,15000,14950,6059
|
|
20240909,121300,34076202090,15000,14960,15000,14950,7988
|
|
20240909,121200,33956566700,14960,15010,15040,14900,21604
|
|
20240909,121100,33632880050,15000,15000,15000,14960,6308
|
|
20240909,121000,33538345510,15000,14880,15010,14880,14437
|
|
20240909,120900,33322221500,14900,14880,14900,14850,2062
|
|
20240909,120800,33291533880,14850,14890,14890,14850,483
|
|
20240909,120700,33284353420,14890,14900,14900,14840,4824
|
|
20240909,120600,33212711750,14890,14840,14920,14840,1898
|
|
20240909,120500,33184478410,14850,14880,14880,14840,5797
|
|
20240909,120400,33098315340,14880,14880,14900,14880,1136
|
|
20240909,120300,33081406790,14880,14900,14910,14880,1573
|
|
20240909,120200,33057986110,14920,14910,14930,14890,2578
|
|
20240909,120100,33019560960,14930,14910,14940,14910,541
|
|
20240909,120000,33011494060,14940,14940,14940,14900,1131
|
|
20240909,115900,32994628220,14940,14910,14940,14900,1012
|
|
20240909,115800,32979545260,14940,14890,14940,14890,1420
|
|
20240909,115700,32958367500,14890,14910,14910,14890,1745
|
|
20240909,115600,32932372850,14910,14910,14930,14900,1088
|
|
20240909,115500,32916153440,14930,14940,14940,14920,434
|
|
20240909,115400,32909670870,14940,14950,14950,14940,749
|
|
20240909,115300,32898474850,14950,14890,14950,14880,767
|
|
20240909,115200,32887040760,14880,14890,14900,14880,1068
|
|
20240909,115100,32871137460,14890,14940,14940,14890,759
|
|
20240909,115000,32859808220,14950,14920,14950,14890,1247
|
|
20240909,114900,32841202010,14920,14880,14920,14870,2853
|
|
20240909,114800,32798710590,14880,14920,14930,14880,1979
|
|
20240909,114700,32769203920,14930,14960,14980,14910,4721
|
|
20240909,114600,32698632050,14980,14890,14980,14890,3910
|
|
20240909,114500,32640219620,14880,14880,14910,14870,3527
|
|
20240909,114400,32587714670,14870,14850,14900,14850,2730
|
|
20240909,114300,32547107900,14850,14900,14910,14840,6220
|
|
20240909,114200,32454599230,14900,14930,14940,14900,4898
|
|
20240909,114100,32381550480,14920,14930,14970,14920,2309
|
|
20240909,114000,32347063600,14920,14980,14980,14920,15050
|
|
20240909,113900,32122228820,14990,14980,15040,14910,16727
|
|
20240909,113800,31871775370,15000,15080,15140,14960,30482
|
|
20240909,113700,31413609260,15080,14950,15150,14890,39473
|
|
20240909,113600,30820126150,14960,14940,14970,14930,5326
|
|
20240909,113500,30740464240,14940,14900,14940,14890,1578
|
|
20240909,113400,30716932640,14900,14950,14950,14890,3811
|
|
20240909,113300,30660106140,14940,14950,14950,14930,3114
|
|
20240909,113200,30613573920,14950,14980,14980,14950,1643
|
|
20240909,113100,30588987110,14980,14960,14990,14950,3349
|
|
20240909,113000,30538848580,14960,14960,14960,14930,2542
|
|
20240909,112900,30500865920,14980,14970,14980,14950,3215
|
|
20240909,112800,30452744110,14980,14910,14980,14880,6383
|
|
20240909,112700,30357531300,14910,14940,14950,14900,3871
|
|
20240909,112600,30299759850,14940,14940,14980,14940,9295
|
|
20240909,112500,30160753340,14950,14910,15000,14910,24146
|
|
20240909,112400,29799085950,14910,14870,14920,14850,2668
|
|
20240909,112300,29759361080,14860,14850,14880,14810,2890
|
|
20240909,112200,29716494040,14870,14890,14900,14840,2504
|
|
20240909,112100,29679259340,14890,14900,14900,14880,3038
|
|
20240909,112000,29634023770,14900,14910,14910,14890,4118
|
|
20240909,111900,29572652220,14900,14890,14900,14880,4366
|
|
20240909,111800,29507624430,14890,14930,14940,14860,13550
|
|
20240909,111700,29305504830,14930,14800,14930,14780,8591
|
|
20240909,111600,29177827790,14800,14780,14800,14750,708
|
|
20240909,111500,29167366970,14780,14780,14800,14780,914
|
|
20240909,111400,29153850770,14800,14780,14800,14770,914
|
|
20240909,111300,29140339710,14780,14800,14800,14770,853
|
|
20240909,111200,29127729930,14800,14820,14820,14760,1966
|
|
20240909,111100,29098639190,14820,14830,14850,14800,1416
|
|
20240909,111000,29077652560,14830,14790,14830,14790,1612
|
|
20240909,110900,29053784060,14790,14770,14790,14760,1505
|
|
20240909,110800,29031549060,14750,14740,14760,14710,4535
|
|
20240909,110700,28964762130,14730,14740,14740,14730,613
|
|
20240909,110600,28955732210,14740,14720,14740,14720,2893
|
|
20240909,110500,28913128740,14730,14770,14770,14730,1782
|
|
20240909,110400,28886849930,14770,14780,14790,14760,1370
|
|
20240909,110300,28866604280,14790,14780,14790,14750,716
|
|
20240909,110200,28856023250,14770,14770,14790,14770,292
|
|
20240909,110100,28851704920,14760,14760,14780,14720,5279
|
|
20240909,110000,28773924660,14760,14840,14850,14760,2924
|
|
20240909,105900,28730608100,14850,14810,14880,14800,7688
|
|
20240909,105800,28616550430,14810,14760,14810,14750,2546
|
|
20240909,105700,28578923060,14750,14760,14770,14740,1548
|
|
20240909,105600,28556085770,14760,14740,14770,14740,1084
|
|
20240909,105500,28540094180,14750,14770,14780,14740,2419
|
|
20240909,105400,28504386840,14750,14810,14820,14740,6681
|
|
20240909,105300,28405540400,14800,14790,14820,14730,9268
|
|
20240909,105200,28268519990,14790,14670,14800,14670,8814
|
|
20240909,105100,28138591700,14670,14640,14680,14630,946
|
|
20240909,105000,28124729200,14640,14630,14650,14630,1320
|
|
20240909,104900,28105400150,14640,14630,14650,14570,1641
|
|
20240909,104800,28081402330,14610,14650,14670,14610,1687
|
|
20240909,104700,28056687610,14650,14570,14660,14570,3109
|
|
20240909,104600,28011219610,14570,14560,14570,14560,3651
|
|
20240909,104500,27958045770,14570,14570,14580,14540,1852
|
|
20240909,104400,27931089750,14570,14490,14590,14480,8425
|
|
20240909,104300,27808676180,14490,14540,14550,14480,14680
|
|
20240909,104200,27595715980,14560,14650,14660,14540,15262
|
|
20240909,104100,27372892470,14650,14640,14660,14640,2417
|
|
20240909,104000,27337498180,14640,14670,14670,14640,5849
|
|
20240909,103900,27251794040,14680,14700,14710,14670,3094
|
|
20240909,103800,27206361600,14700,14720,14740,14700,1505
|
|
20240909,103700,27184204110,14700,14690,14750,14690,1572
|
|
20240909,103600,27161085730,14690,14680,14690,14660,1936
|
|
20240909,103500,27132684330,14680,14740,14750,14660,5401
|
|
20240909,103400,27053329180,14750,14790,14790,14740,1776
|
|
20240909,103300,27027128720,14790,14790,14800,14780,1059
|
|
20240909,103200,27011468230,14790,14810,14810,14780,1801
|
|
20240909,103100,26984811610,14810,14810,14810,14780,1960
|
|
20240909,103000,26955801930,14810,14750,14820,14750,2326
|
|
20240909,102900,26921395220,14770,14760,14790,14750,1574
|
|
20240909,102800,26898150850,14750,14710,14760,14700,4070
|
|
20240909,102700,26838161360,14700,14660,14700,14660,3286
|
|
20240909,102600,26789959070,14680,14660,14680,14650,1951
|
|
20240909,102500,26761358290,14660,14660,14670,14650,2905
|
|
20240909,102400,26718774100,14670,14680,14700,14660,5400
|
|
20240909,102300,26639527050,14690,14730,14750,14690,2994
|
|
20240909,102200,26595483730,14750,14670,14760,14660,2388
|
|
20240909,102100,26560373590,14670,14730,14740,14650,15914
|
|
20240909,102000,26326711370,14730,14730,14740,14720,2832
|
|
20240909,101900,26285006200,14730,14770,14770,14730,7743
|
|
20240909,101800,26170786260,14770,14790,14790,14750,5503
|
|
20240909,101700,26089520650,14790,14830,14830,14780,4857
|
|
20240909,101600,26017619210,14820,14840,14850,14810,2273
|
|
20240909,101500,25983914640,14840,14920,14920,14830,3418
|
|
20240909,101400,25933094910,14880,14840,14920,14840,2053
|
|
20240909,101300,25902555510,14840,14880,14880,14830,2798
|
|
20240909,101200,25861014530,14850,14910,14940,14850,2651
|
|
20240909,101100,25821514410,14910,14860,14910,14850,1708
|
|
20240909,101000,25796113980,14860,14930,14940,14860,8799
|
|
20240909,100900,25665067720,14930,14980,14980,14860,12378
|
|
20240909,100800,25480187240,14980,14870,14990,14820,13649
|
|
20240909,100700,25276341480,14860,14840,14860,14810,3873
|
|
20240909,100600,25218879350,14830,14780,14840,14770,2364
|
|
20240909,100500,25183897120,14780,14790,14820,14770,5839
|
|
20240909,100400,25097592770,14790,14800,14820,14750,4447
|
|
20240909,100300,25031862110,14800,14870,14910,14800,9743
|
|
20240909,100200,24887191300,14870,14880,14910,14830,11083
|
|
20240909,100100,24722497790,14900,14930,14940,14880,9564
|
|
20240909,100000,24579942060,14930,14890,14950,14870,9586
|
|
20240909,095900,24436940860,14890,14940,14940,14840,8377
|
|
20240909,095800,24312244180,14930,14840,14950,14830,19434
|
|
20240909,095700,24022574050,14840,14730,14840,14730,5634
|
|
20240909,095600,23939286870,14730,14680,14750,14680,3786
|
|
20240909,095500,23883589650,14690,14730,14730,14660,11168
|
|
20240909,095400,23719532030,14720,14770,14770,14700,10771
|
|
20240909,095300,23560925440,14770,14810,14860,14770,16917
|
|
20240909,095200,23310418900,14810,14800,14830,14790,12185
|
|
20240909,095100,23129971040,14800,14740,14810,14710,13650
|
|
20240909,095000,22928240860,14760,14670,14790,14660,16408
|
|
20240909,094900,22687156210,14660,14740,14750,14660,24559
|
|
20240909,094800,22326112310,14740,14790,14820,14700,27144
|
|
20240909,094700,21925943670,14790,15140,15150,14700,92905
|
|
20240909,094600,20547524320,15140,15040,15150,15000,37395
|
|
20240909,094500,19983683480,15060,14980,15080,14960,36151
|
|
20240909,094400,19439913250,14980,15030,15110,14940,35024
|
|
20240909,094300,18914702210,15020,15020,15200,14930,49005
|
|
20240909,094200,18176526290,14960,15140,15230,14900,102661
|
|
20240909,094100,16633848710,15140,15150,15390,14970,143962
|
|
20240909,094000,14444155690,15170,14920,15170,14910,162456
|
|
20240909,093900,11996770230,14920,14890,14950,14830,30258
|
|
20240909,093800,11546095520,14900,14870,14960,14800,78380
|
|
20240909,093700,10377659450,14900,14670,14930,14630,44259
|
|
20240909,093600,9722169730,14670,14800,14960,14600,81377
|
|
20240909,093500,8517486380,14800,14500,14810,14480,49859
|
|
20240909,093400,7785895950,14500,14540,14550,14500,1300
|
|
20240909,093300,7767023810,14540,14530,14550,14500,4139
|
|
20240909,093200,7706856840,14540,14500,14550,14490,1955
|
|
20240909,093100,7678477330,14500,14510,14550,14460,5831
|
|
20240909,093000,7594002790,14500,14500,14560,14480,7143
|
|
20240909,092900,7490266810,14520,14520,14530,14480,2012
|
|
20240909,092800,7461080570,14520,14540,14540,14460,5929
|
|
20240909,092700,7375176210,14550,14580,14580,14470,7891
|
|
20240909,092600,7260639580,14580,14590,14600,14550,2337
|
|
20240909,092500,7226571700,14600,14500,14600,14480,4546
|
|
20240909,092400,7160387510,14500,14600,14620,14470,11472
|
|
20240909,092300,6993653870,14620,14600,14640,14550,5651
|
|
20240909,092200,6911099390,14610,14630,14630,14540,11839
|
|
20240909,092100,6738403970,14630,14500,14630,14480,16440
|
|
20240909,092000,6498760990,14490,14450,14520,14450,2028
|
|
20240909,091900,6469359370,14490,14520,14560,14420,5616
|
|
20240909,091800,6387982090,14520,14470,14530,14440,4891
|
|
20240909,091700,6317078750,14480,14420,14480,14380,9046
|
|
20240909,091600,6186679380,14410,14570,14580,14410,4427
|
|
20240909,091500,6122633530,14580,14470,14580,14380,16513
|
|
20240909,091400,5884250660,14460,14500,14590,14450,13191
|
|
20240909,091300,5693063710,14520,14520,14530,14450,8105
|
|
20240909,091200,5575589370,14520,14640,14640,14480,9318
|
|
20240909,091100,5440102460,14650,14480,14700,14480,20352
|
|
20240909,091000,5142553970,14480,14650,14670,14470,14957
|
|
20240909,090900,4924564560,14650,14390,14670,14310,26583
|
|
20240909,090800,4539195870,14400,14460,14520,14300,18830
|
|
20240909,090700,4267926740,14470,14410,14520,14400,15278
|
|
20240909,090600,4046890050,14420,14570,14640,14410,36319
|
|
20240909,090500,3518083590,14640,14620,14730,14470,48535
|
|
20240909,090400,2808947650,14620,14390,14750,14380,58541
|
|
20240909,090300,1955009140,14390,14290,14550,14180,34142
|
|
20240909,090200,1466215750,14290,14290,14350,14270,12746
|
|
20240909,090100,1284103430,14290,14190,14390,14170,31019
|
|
20240909,090000,841287380,14160,14060,14200,14030,59374
|