766 lines
41 KiB
CSV
766 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,214300,15199280210,13540,13540,13540,13540,8233
|
|
20240925,214200,15199280210,13540,13540,13540,13540,0
|
|
20240925,214100,15199280210,13540,13540,13540,13540,0
|
|
20240925,214000,15199280210,13540,13540,13540,13540,0
|
|
20240925,213900,15199280210,13540,13540,13540,13540,0
|
|
20240925,213800,15199280210,13540,13540,13540,13540,0
|
|
20240925,213700,15199280210,13540,13540,13540,13540,0
|
|
20240925,213600,15199280210,13540,13540,13540,13540,0
|
|
20240925,213500,15199280210,13540,13540,13540,13540,0
|
|
20240925,213400,15199280210,13540,13540,13540,13540,0
|
|
20240925,213300,15199280210,13540,13540,13540,13540,0
|
|
20240925,213200,15199280210,13540,13540,13540,13540,0
|
|
20240925,213100,15199280210,13540,13540,13540,13540,0
|
|
20240925,213000,15199280210,13540,13540,13540,13540,0
|
|
20240925,212900,15199280210,13540,13540,13540,13540,0
|
|
20240925,212800,15199280210,13540,13540,13540,13540,0
|
|
20240925,212700,15199280210,13540,13540,13540,13540,0
|
|
20240925,212600,15199280210,13540,13540,13540,13540,0
|
|
20240925,212500,15199280210,13540,13540,13540,13540,0
|
|
20240925,212400,15199280210,13540,13540,13540,13540,0
|
|
20240925,212300,15199280210,13540,13540,13540,13540,0
|
|
20240925,212200,15199280210,13540,13540,13540,13540,0
|
|
20240925,212100,15199280210,13540,13540,13540,13540,0
|
|
20240925,212000,15199280210,13540,13540,13540,13540,0
|
|
20240925,211900,15199280210,13540,13540,13540,13540,0
|
|
20240925,211800,15199280210,13540,13540,13540,13540,0
|
|
20240925,211700,15199280210,13540,13540,13540,13540,0
|
|
20240925,211600,15199280210,13540,13540,13540,13540,0
|
|
20240925,211500,15199280210,13540,13540,13540,13540,0
|
|
20240925,211400,15199280210,13540,13540,13540,13540,0
|
|
20240925,211300,15199280210,13540,13540,13540,13540,8233
|
|
20240925,211200,15199280210,13540,13540,13540,13540,0
|
|
20240925,211100,15199280210,13540,13540,13540,13540,0
|
|
20240925,211000,15199280210,13540,13540,13540,13540,0
|
|
20240925,210900,15199280210,13540,13540,13540,13540,0
|
|
20240925,210800,15199280210,13540,13540,13540,13540,0
|
|
20240925,210700,15199280210,13540,13540,13540,13540,0
|
|
20240925,210600,15199280210,13540,13540,13540,13540,0
|
|
20240925,210500,15199280210,13540,13540,13540,13540,0
|
|
20240925,210400,15199280210,13540,13540,13540,13540,0
|
|
20240925,210300,15199280210,13540,13540,13540,13540,0
|
|
20240925,210200,15199280210,13540,13540,13540,13540,0
|
|
20240925,210100,15199280210,13540,13540,13540,13540,0
|
|
20240925,210000,15199280210,13540,13540,13540,13540,0
|
|
20240925,205900,15199280210,13540,13540,13540,13540,0
|
|
20240925,205800,15199280210,13540,13540,13540,13540,0
|
|
20240925,205700,15199280210,13540,13540,13540,13540,0
|
|
20240925,205600,15199280210,13540,13540,13540,13540,0
|
|
20240925,205500,15199280210,13540,13540,13540,13540,0
|
|
20240925,205400,15199280210,13540,13540,13540,13540,0
|
|
20240925,205300,15199280210,13540,13540,13540,13540,0
|
|
20240925,205200,15199280210,13540,13540,13540,13540,0
|
|
20240925,205100,15199280210,13540,13540,13540,13540,0
|
|
20240925,205000,15199280210,13540,13540,13540,13540,0
|
|
20240925,204900,15199280210,13540,13540,13540,13540,0
|
|
20240925,204800,15199280210,13540,13540,13540,13540,0
|
|
20240925,204700,15199280210,13540,13540,13540,13540,0
|
|
20240925,204600,15199280210,13540,13540,13540,13540,0
|
|
20240925,204500,15199280210,13540,13540,13540,13540,0
|
|
20240925,204400,15199280210,13540,13540,13540,13540,0
|
|
20240925,204300,15199280210,13540,13540,13540,13540,8233
|
|
20240925,204200,15199280210,13540,13540,13540,13540,0
|
|
20240925,204100,15199280210,13540,13540,13540,13540,0
|
|
20240925,204000,15199280210,13540,13540,13540,13540,0
|
|
20240925,203900,15199280210,13540,13540,13540,13540,0
|
|
20240925,203800,15199280210,13540,13540,13540,13540,0
|
|
20240925,203700,15199280210,13540,13540,13540,13540,0
|
|
20240925,203600,15199280210,13540,13540,13540,13540,0
|
|
20240925,203500,15199280210,13540,13540,13540,13540,0
|
|
20240925,203400,15199280210,13540,13540,13540,13540,0
|
|
20240925,203300,15199280210,13540,13540,13540,13540,0
|
|
20240925,203200,15199280210,13540,13540,13540,13540,0
|
|
20240925,203100,15199280210,13540,13540,13540,13540,0
|
|
20240925,203000,15199280210,13540,13540,13540,13540,0
|
|
20240925,202900,15199280210,13540,13540,13540,13540,0
|
|
20240925,202800,15199280210,13540,13540,13540,13540,0
|
|
20240925,202700,15199280210,13540,13540,13540,13540,0
|
|
20240925,202600,15199280210,13540,13540,13540,13540,0
|
|
20240925,202500,15199280210,13540,13540,13540,13540,0
|
|
20240925,202400,15199280210,13540,13540,13540,13540,0
|
|
20240925,202300,15199280210,13540,13540,13540,13540,0
|
|
20240925,202200,15199280210,13540,13540,13540,13540,0
|
|
20240925,202100,15199280210,13540,13540,13540,13540,0
|
|
20240925,202000,15199280210,13540,13540,13540,13540,0
|
|
20240925,201900,15199280210,13540,13540,13540,13540,0
|
|
20240925,201800,15199280210,13540,13540,13540,13540,0
|
|
20240925,201700,15199280210,13540,13540,13540,13540,0
|
|
20240925,201600,15199280210,13540,13540,13540,13540,0
|
|
20240925,201500,15199280210,13540,13540,13540,13540,0
|
|
20240925,201400,15199280210,13540,13540,13540,13540,0
|
|
20240925,201300,15199280210,13540,13540,13540,13540,8233
|
|
20240925,201200,15199280210,13540,13540,13540,13540,0
|
|
20240925,201100,15199280210,13540,13540,13540,13540,0
|
|
20240925,201000,15199280210,13540,13540,13540,13540,0
|
|
20240925,200900,15199280210,13540,13540,13540,13540,0
|
|
20240925,200800,15199280210,13540,13540,13540,13540,0
|
|
20240925,200700,15199280210,13540,13540,13540,13540,0
|
|
20240925,200600,15199280210,13540,13540,13540,13540,0
|
|
20240925,200500,15199280210,13540,13540,13540,13540,0
|
|
20240925,200400,15199280210,13540,13540,13540,13540,0
|
|
20240925,200300,15199280210,13540,13540,13540,13540,0
|
|
20240925,200200,15199280210,13540,13540,13540,13540,0
|
|
20240925,200100,15199280210,13540,13540,13540,13540,0
|
|
20240925,200000,15199280210,13540,13540,13540,13540,0
|
|
20240925,195900,15199280210,13540,13540,13540,13540,0
|
|
20240925,195800,15199280210,13540,13540,13540,13540,0
|
|
20240925,195700,15199280210,13540,13540,13540,13540,0
|
|
20240925,195600,15199280210,13540,13540,13540,13540,0
|
|
20240925,195500,15199280210,13540,13540,13540,13540,0
|
|
20240925,195400,15199280210,13540,13540,13540,13540,0
|
|
20240925,195300,15199280210,13540,13540,13540,13540,0
|
|
20240925,195200,15199280210,13540,13540,13540,13540,0
|
|
20240925,195100,15199280210,13540,13540,13540,13540,0
|
|
20240925,195000,15199280210,13540,13540,13540,13540,0
|
|
20240925,194900,15199280210,13540,13540,13540,13540,0
|
|
20240925,194800,15199280210,13540,13540,13540,13540,0
|
|
20240925,194700,15199280210,13540,13540,13540,13540,0
|
|
20240925,194600,15199280210,13540,13540,13540,13540,0
|
|
20240925,194500,15199280210,13540,13540,13540,13540,0
|
|
20240925,194400,15199280210,13540,13540,13540,13540,0
|
|
20240925,194300,15199280210,13540,13540,13540,13540,8233
|
|
20240925,194200,15199280210,13540,13540,13540,13540,0
|
|
20240925,194100,15199280210,13540,13540,13540,13540,0
|
|
20240925,194000,15199280210,13540,13540,13540,13540,0
|
|
20240925,193900,15199280210,13540,13540,13540,13540,0
|
|
20240925,193800,15199280210,13540,13540,13540,13540,0
|
|
20240925,193700,15199280210,13540,13540,13540,13540,0
|
|
20240925,193600,15199280210,13540,13540,13540,13540,0
|
|
20240925,193500,15199280210,13540,13540,13540,13540,0
|
|
20240925,193400,15199280210,13540,13540,13540,13540,0
|
|
20240925,193300,15199280210,13540,13540,13540,13540,0
|
|
20240925,193200,15199280210,13540,13540,13540,13540,0
|
|
20240925,193100,15199280210,13540,13540,13540,13540,0
|
|
20240925,193000,15199280210,13540,13540,13540,13540,0
|
|
20240925,192900,15199280210,13540,13540,13540,13540,0
|
|
20240925,192800,15199280210,13540,13540,13540,13540,0
|
|
20240925,192700,15199280210,13540,13540,13540,13540,0
|
|
20240925,192600,15199280210,13540,13540,13540,13540,0
|
|
20240925,192500,15199280210,13540,13540,13540,13540,0
|
|
20240925,192400,15199280210,13540,13540,13540,13540,0
|
|
20240925,192300,15199280210,13540,13540,13540,13540,0
|
|
20240925,192200,15199280210,13540,13540,13540,13540,0
|
|
20240925,192100,15199280210,13540,13540,13540,13540,0
|
|
20240925,192000,15199280210,13540,13540,13540,13540,0
|
|
20240925,191900,15199280210,13540,13540,13540,13540,0
|
|
20240925,191800,15199280210,13540,13540,13540,13540,0
|
|
20240925,191700,15199280210,13540,13540,13540,13540,0
|
|
20240925,191600,15199280210,13540,13540,13540,13540,0
|
|
20240925,191500,15199280210,13540,13540,13540,13540,0
|
|
20240925,191400,15199280210,13540,13540,13540,13540,0
|
|
20240925,191300,15199280210,13540,13540,13540,13540,8233
|
|
20240925,191200,15199280210,13540,13540,13540,13540,0
|
|
20240925,191100,15199280210,13540,13540,13540,13540,0
|
|
20240925,191000,15199280210,13540,13540,13540,13540,0
|
|
20240925,190900,15199280210,13540,13540,13540,13540,0
|
|
20240925,190800,15199280210,13540,13540,13540,13540,0
|
|
20240925,190700,15199280210,13540,13540,13540,13540,0
|
|
20240925,190600,15199280210,13540,13540,13540,13540,0
|
|
20240925,190500,15199280210,13540,13540,13540,13540,0
|
|
20240925,190400,15199280210,13540,13540,13540,13540,0
|
|
20240925,190300,15199280210,13540,13540,13540,13540,0
|
|
20240925,190200,15199280210,13540,13540,13540,13540,0
|
|
20240925,190100,15199280210,13540,13540,13540,13540,0
|
|
20240925,190000,15199280210,13540,13540,13540,13540,0
|
|
20240925,185900,15199280210,13540,13540,13540,13540,0
|
|
20240925,185800,15199280210,13540,13540,13540,13540,0
|
|
20240925,185700,15199280210,13540,13540,13540,13540,0
|
|
20240925,185600,15199280210,13540,13540,13540,13540,0
|
|
20240925,185500,15199280210,13540,13540,13540,13540,0
|
|
20240925,185400,15199280210,13540,13540,13540,13540,0
|
|
20240925,185300,15199280210,13540,13540,13540,13540,0
|
|
20240925,185200,15199280210,13540,13540,13540,13540,0
|
|
20240925,185100,15199280210,13540,13540,13540,13540,0
|
|
20240925,185000,15199280210,13540,13540,13540,13540,0
|
|
20240925,184900,15199280210,13540,13540,13540,13540,0
|
|
20240925,184800,15199280210,13540,13540,13540,13540,0
|
|
20240925,184700,15199280210,13540,13540,13540,13540,0
|
|
20240925,184600,15199280210,13540,13540,13540,13540,0
|
|
20240925,184500,15199280210,13540,13540,13540,13540,0
|
|
20240925,184400,15199280210,13540,13540,13540,13540,0
|
|
20240925,184300,15199280210,13540,13540,13540,13540,8233
|
|
20240925,184200,15199280210,13540,13540,13540,13540,0
|
|
20240925,184100,15199280210,13540,13540,13540,13540,0
|
|
20240925,184000,15199280210,13540,13540,13540,13540,0
|
|
20240925,183900,15199280210,13540,13540,13540,13540,0
|
|
20240925,183800,15199280210,13540,13540,13540,13540,0
|
|
20240925,183700,15199280210,13540,13540,13540,13540,0
|
|
20240925,183600,15199280210,13540,13540,13540,13540,0
|
|
20240925,183500,15199280210,13540,13540,13540,13540,0
|
|
20240925,183400,15199280210,13540,13540,13540,13540,0
|
|
20240925,183300,15199280210,13540,13540,13540,13540,0
|
|
20240925,183200,15199280210,13540,13540,13540,13540,0
|
|
20240925,183100,15199280210,13540,13540,13540,13540,0
|
|
20240925,183000,15199280210,13540,13540,13540,13540,0
|
|
20240925,182900,15199280210,13540,13540,13540,13540,0
|
|
20240925,182800,15199280210,13540,13540,13540,13540,0
|
|
20240925,182700,15199280210,13540,13540,13540,13540,0
|
|
20240925,182600,15199280210,13540,13540,13540,13540,0
|
|
20240925,182500,15199280210,13540,13540,13540,13540,0
|
|
20240925,182400,15199280210,13540,13540,13540,13540,0
|
|
20240925,182300,15199280210,13540,13540,13540,13540,0
|
|
20240925,182200,15199280210,13540,13540,13540,13540,0
|
|
20240925,182100,15199280210,13540,13540,13540,13540,0
|
|
20240925,182000,15199280210,13540,13540,13540,13540,0
|
|
20240925,181900,15199280210,13540,13540,13540,13540,0
|
|
20240925,181800,15199280210,13540,13540,13540,13540,0
|
|
20240925,181700,15199280210,13540,13540,13540,13540,0
|
|
20240925,181600,15199280210,13540,13540,13540,13540,0
|
|
20240925,181500,15199280210,13540,13540,13540,13540,0
|
|
20240925,181400,15199280210,13540,13540,13540,13540,0
|
|
20240925,181300,15199280210,13540,13540,13540,13540,8233
|
|
20240925,181200,15199280210,13540,13540,13540,13540,0
|
|
20240925,181100,15199280210,13540,13540,13540,13540,0
|
|
20240925,181000,15199280210,13540,13540,13540,13540,0
|
|
20240925,180900,15199280210,13540,13540,13540,13540,0
|
|
20240925,180800,15199280210,13540,13540,13540,13540,0
|
|
20240925,180700,15199280210,13540,13540,13540,13540,0
|
|
20240925,180600,15199280210,13540,13540,13540,13540,0
|
|
20240925,180500,15199280210,13540,13540,13540,13540,0
|
|
20240925,180400,15199280210,13540,13540,13540,13540,0
|
|
20240925,180300,15199280210,13540,13540,13540,13540,0
|
|
20240925,180200,15199280210,13540,13540,13540,13540,0
|
|
20240925,180100,15199280210,13540,13540,13540,13540,0
|
|
20240925,180000,15199280210,13540,13540,13540,13540,0
|
|
20240925,175900,15199280210,13540,13540,13540,13540,0
|
|
20240925,175800,15199280210,13540,13540,13540,13540,0
|
|
20240925,175700,15199280210,13540,13540,13540,13540,0
|
|
20240925,175600,15199280210,13540,13540,13540,13540,0
|
|
20240925,175500,15199280210,13540,13540,13540,13540,0
|
|
20240925,175400,15199280210,13540,13540,13540,13540,0
|
|
20240925,175300,15199280210,13540,13540,13540,13540,0
|
|
20240925,175200,15199280210,13540,13540,13540,13540,0
|
|
20240925,175100,15199280210,13540,13540,13540,13540,0
|
|
20240925,175000,15199280210,13540,13540,13540,13540,0
|
|
20240925,174900,15199280210,13540,13540,13540,13540,0
|
|
20240925,174800,15199280210,13540,13540,13540,13540,0
|
|
20240925,174700,15199280210,13540,13540,13540,13540,0
|
|
20240925,174600,15199280210,13540,13540,13540,13540,0
|
|
20240925,174500,15199280210,13540,13540,13540,13540,0
|
|
20240925,174400,15199280210,13540,13540,13540,13540,0
|
|
20240925,174300,15199280210,13540,13540,13540,13540,8233
|
|
20240925,174200,15199280210,13540,13540,13540,13540,0
|
|
20240925,174100,15199280210,13540,13540,13540,13540,0
|
|
20240925,174000,15199280210,13540,13540,13540,13540,0
|
|
20240925,173900,15199280210,13540,13540,13540,13540,0
|
|
20240925,173800,15199280210,13540,13540,13540,13540,0
|
|
20240925,173700,15199280210,13540,13540,13540,13540,0
|
|
20240925,173600,15199280210,13540,13540,13540,13540,0
|
|
20240925,173500,15199280210,13540,13540,13540,13540,0
|
|
20240925,173400,15199280210,13540,13540,13540,13540,0
|
|
20240925,173300,15199280210,13540,13540,13540,13540,0
|
|
20240925,173200,15199280210,13540,13540,13540,13540,0
|
|
20240925,173100,15199280210,13540,13540,13540,13540,0
|
|
20240925,173000,15199280210,13540,13540,13540,13540,0
|
|
20240925,172900,15199280210,13540,13540,13540,13540,0
|
|
20240925,172800,15199280210,13540,13540,13540,13540,0
|
|
20240925,172700,15199280210,13540,13540,13540,13540,0
|
|
20240925,172600,15199280210,13540,13540,13540,13540,0
|
|
20240925,172500,15199280210,13540,13540,13540,13540,0
|
|
20240925,172400,15199280210,13540,13540,13540,13540,0
|
|
20240925,172300,15199280210,13540,13540,13540,13540,0
|
|
20240925,172200,15199280210,13540,13540,13540,13540,0
|
|
20240925,172100,15199280210,13540,13540,13540,13540,0
|
|
20240925,172000,15199280210,13540,13540,13540,13540,0
|
|
20240925,171900,15199280210,13540,13540,13540,13540,0
|
|
20240925,171800,15199280210,13540,13540,13540,13540,0
|
|
20240925,171700,15199280210,13540,13540,13540,13540,0
|
|
20240925,171600,15199280210,13540,13540,13540,13540,0
|
|
20240925,171500,15199280210,13540,13540,13540,13540,0
|
|
20240925,171400,15199280210,13540,13540,13540,13540,0
|
|
20240925,171300,15199280210,13540,13540,13540,13540,8233
|
|
20240925,171200,15199280210,13540,13540,13540,13540,0
|
|
20240925,171100,15199280210,13540,13540,13540,13540,0
|
|
20240925,171000,15199280210,13540,13540,13540,13540,0
|
|
20240925,170900,15199280210,13540,13540,13540,13540,0
|
|
20240925,170800,15199280210,13540,13540,13540,13540,0
|
|
20240925,170700,15199280210,13540,13540,13540,13540,0
|
|
20240925,170600,15199280210,13540,13540,13540,13540,0
|
|
20240925,170500,15199280210,13540,13540,13540,13540,0
|
|
20240925,170400,15199280210,13540,13540,13540,13540,0
|
|
20240925,170300,15199280210,13540,13540,13540,13540,0
|
|
20240925,170200,15199280210,13540,13540,13540,13540,0
|
|
20240925,170100,15199280210,13540,13540,13540,13540,0
|
|
20240925,170000,15199280210,13540,13540,13540,13540,0
|
|
20240925,165900,15199280210,13540,13540,13540,13540,0
|
|
20240925,165800,15199280210,13540,13540,13540,13540,0
|
|
20240925,165700,15199280210,13540,13540,13540,13540,0
|
|
20240925,165600,15199280210,13540,13540,13540,13540,0
|
|
20240925,165500,15199280210,13540,13540,13540,13540,0
|
|
20240925,165400,15199280210,13540,13540,13540,13540,0
|
|
20240925,165300,15199280210,13540,13540,13540,13540,0
|
|
20240925,165200,15199280210,13540,13540,13540,13540,0
|
|
20240925,165100,15199280210,13540,13540,13540,13540,0
|
|
20240925,165000,15199280210,13540,13540,13540,13540,0
|
|
20240925,164900,15199280210,13540,13540,13540,13540,0
|
|
20240925,164800,15199280210,13540,13540,13540,13540,0
|
|
20240925,164700,15199280210,13540,13540,13540,13540,0
|
|
20240925,164600,15199280210,13540,13540,13540,13540,0
|
|
20240925,164500,15199280210,13540,13540,13540,13540,0
|
|
20240925,164400,15199280210,13540,13540,13540,13540,0
|
|
20240925,164300,15199280210,13540,13540,13540,13540,8233
|
|
20240925,164200,15199280210,13540,13540,13540,13540,0
|
|
20240925,164100,15199280210,13540,13540,13540,13540,0
|
|
20240925,164000,15199280210,13540,13540,13540,13540,0
|
|
20240925,163900,15199280210,13540,13540,13540,13540,0
|
|
20240925,163800,15199280210,13540,13540,13540,13540,0
|
|
20240925,163700,15199280210,13540,13540,13540,13540,0
|
|
20240925,163600,15199280210,13540,13540,13540,13540,0
|
|
20240925,163500,15199280210,13540,13540,13540,13540,0
|
|
20240925,163400,15199280210,13540,13540,13540,13540,0
|
|
20240925,163300,15199280210,13540,13540,13540,13540,0
|
|
20240925,163200,15199280210,13540,13540,13540,13540,0
|
|
20240925,163100,15199280210,13540,13540,13540,13540,0
|
|
20240925,163000,15199280210,13540,13540,13540,13540,0
|
|
20240925,162900,15199280210,13540,13540,13540,13540,0
|
|
20240925,162800,15199280210,13540,13540,13540,13540,0
|
|
20240925,162700,15199280210,13540,13540,13540,13540,0
|
|
20240925,162600,15199280210,13540,13540,13540,13540,0
|
|
20240925,162500,15199280210,13540,13540,13540,13540,0
|
|
20240925,162400,15199280210,13540,13540,13540,13540,0
|
|
20240925,162300,15199280210,13540,13540,13540,13540,0
|
|
20240925,162200,15199280210,13540,13540,13540,13540,0
|
|
20240925,162100,15199280210,13540,13540,13540,13540,0
|
|
20240925,162000,15199280210,13540,13540,13540,13540,0
|
|
20240925,161900,15199280210,13540,13540,13540,13540,0
|
|
20240925,161800,15199280210,13540,13540,13540,13540,0
|
|
20240925,161700,15199280210,13540,13540,13540,13540,0
|
|
20240925,161600,15199280210,13540,13540,13540,13540,0
|
|
20240925,161500,15199280210,13540,13540,13540,13540,0
|
|
20240925,161400,15199280210,13540,13540,13540,13540,0
|
|
20240925,161300,15199280210,13540,13540,13540,13540,8233
|
|
20240925,161200,15199280210,13540,13540,13540,13540,0
|
|
20240925,161100,15199280210,13540,13540,13540,13540,0
|
|
20240925,161000,15199280210,13540,13540,13540,13540,0
|
|
20240925,160900,15199280210,13540,13540,13540,13540,0
|
|
20240925,160800,15199280210,13540,13540,13540,13540,0
|
|
20240925,160700,15199280210,13540,13540,13540,13540,0
|
|
20240925,160600,15199280210,13540,13540,13540,13540,0
|
|
20240925,160500,15199280210,13540,13540,13540,13540,0
|
|
20240925,160400,15199280210,13540,13540,13540,13540,0
|
|
20240925,160300,15199280210,13540,13540,13540,13540,0
|
|
20240925,160200,15199280210,13540,13540,13540,13540,0
|
|
20240925,160100,15199280210,13540,13540,13540,13540,0
|
|
20240925,160000,15199280210,13540,13540,13540,13540,0
|
|
20240925,155900,15199280210,13540,13540,13540,13540,0
|
|
20240925,155800,15199280210,13540,13540,13540,13540,0
|
|
20240925,155700,15199280210,13540,13540,13540,13540,0
|
|
20240925,155600,15199280210,13540,13540,13540,13540,0
|
|
20240925,155500,15199280210,13540,13540,13540,13540,0
|
|
20240925,155400,15199280210,13540,13540,13540,13540,0
|
|
20240925,155300,15199280210,13540,13540,13540,13540,0
|
|
20240925,155200,15199280210,13540,13540,13540,13540,0
|
|
20240925,155100,15199280210,13540,13540,13540,13540,0
|
|
20240925,155000,15199280210,13540,13540,13540,13540,0
|
|
20240925,154900,15199280210,13540,13540,13540,13540,0
|
|
20240925,154800,15199280210,13540,13540,13540,13540,0
|
|
20240925,154700,15199280210,13540,13540,13540,13540,0
|
|
20240925,154600,15199280210,13540,13540,13540,13540,0
|
|
20240925,154500,15199280210,13540,13540,13540,13540,0
|
|
20240925,154400,15199280210,13540,13540,13540,13540,0
|
|
20240925,154300,15199280210,13540,13540,13540,13540,8233
|
|
20240925,154200,15199280210,13540,13540,13540,13540,0
|
|
20240925,154100,15199280210,13540,13540,13540,13540,0
|
|
20240925,154000,15199280210,13540,13540,13540,13540,0
|
|
20240925,153900,15199280210,13540,13540,13540,13540,0
|
|
20240925,153800,15199280210,13540,13540,13540,13540,0
|
|
20240925,153700,15199280210,13540,13540,13540,13540,0
|
|
20240925,153600,15199280210,13540,13540,13540,13540,0
|
|
20240925,153500,15199280210,13540,13540,13540,13540,0
|
|
20240925,153400,15199280210,13540,13540,13540,13540,0
|
|
20240925,153300,15199280210,13540,13540,13540,13540,0
|
|
20240925,153200,15199280210,13540,13540,13540,13540,0
|
|
20240925,153100,15199280210,13540,13540,13540,13540,0
|
|
20240925,153000,15199280210,13540,13540,13540,13540,8233
|
|
20240925,152900,15087805390,13590,13590,13590,13590,0
|
|
20240925,152800,15087805390,13590,13590,13590,13590,0
|
|
20240925,152700,15087805390,13590,13590,13590,13590,0
|
|
20240925,152600,15087805390,13590,13590,13590,13590,0
|
|
20240925,152500,15087805390,13590,13590,13590,13590,0
|
|
20240925,152400,15087805390,13590,13590,13590,13590,0
|
|
20240925,152300,15087805390,13590,13590,13590,13590,0
|
|
20240925,152200,15087805390,13590,13590,13590,13590,0
|
|
20240925,152100,15087805390,13590,13590,13590,13590,0
|
|
20240925,152000,15087805390,13590,13590,13590,13590,0
|
|
20240925,151900,15087805390,13590,13580,13600,13580,1670
|
|
20240925,151800,15065114420,13580,13540,13580,13540,2361
|
|
20240925,151700,15033138270,13540,13570,13580,13540,1526
|
|
20240925,151600,15012442850,13570,13570,13580,13560,1227
|
|
20240925,151500,14995795380,13580,13550,13580,13550,440
|
|
20240925,151400,14989826950,13570,13570,13570,13550,419
|
|
20240925,151300,14984145760,13580,13530,13580,13530,677
|
|
20240925,151200,14974966210,13540,13520,13550,13510,1504
|
|
20240925,151100,14954620910,13520,13530,13530,13520,363
|
|
20240925,151000,14949711140,13520,13530,13530,13490,489
|
|
20240925,150900,14943099950,13510,13490,13510,13490,1757
|
|
20240925,150800,14919386000,13500,13510,13510,13500,859
|
|
20240925,150700,14907784440,13490,13500,13510,13490,1164
|
|
20240925,150600,14892068440,13500,13530,13530,13500,545
|
|
20240925,150500,14884703020,13520,13570,13570,13510,598
|
|
20240925,150400,14876605220,13570,13500,13570,13500,889
|
|
20240925,150300,14864587230,13500,13520,13530,13470,1265
|
|
20240925,150200,14847503310,13530,13490,13530,13460,1280
|
|
20240925,150100,14830212150,13490,13480,13490,13450,1683
|
|
20240925,150000,14807544510,13480,13490,13490,13460,2229
|
|
20240925,145900,14777513600,13490,13500,13530,13480,604
|
|
20240925,145800,14769363580,13500,13500,13520,13500,2241
|
|
20240925,145700,14739104660,13500,13560,13560,13500,993
|
|
20240925,145600,14725676070,13560,13580,13590,13500,5641
|
|
20240925,145500,14649346650,13590,13570,13590,13570,141
|
|
20240925,145400,14647433000,13570,13580,13580,13570,1095
|
|
20240925,145300,14632572770,13580,13590,13590,13580,161
|
|
20240925,145200,14630385760,13590,13570,13590,13560,1561
|
|
20240925,145100,14609192320,13570,13580,13580,13550,3053
|
|
20240925,145000,14567762730,13590,13600,13600,13570,3525
|
|
20240925,144900,14519855150,13600,13610,13630,13600,426
|
|
20240925,144800,14514055710,13610,13620,13620,13610,474
|
|
20240925,144700,14507602100,13620,13620,13630,13600,4027
|
|
20240925,144600,14452765970,13620,13640,13640,13620,2448
|
|
20240925,144500,14419411530,13640,13650,13650,13640,854
|
|
20240925,144400,14407762500,13650,13670,13670,13650,819
|
|
20240925,144300,14396577250,13670,13700,13700,13660,1217
|
|
20240925,144200,14379933370,13700,13680,13700,13680,870
|
|
20240925,144100,14368026200,13680,13670,13680,13670,754
|
|
20240925,144000,14357711770,13670,13670,13670,13660,709
|
|
20240925,143900,14348022550,13670,13670,13670,13640,987
|
|
20240925,143800,14334539790,13670,13650,13670,13630,1055
|
|
20240925,143700,14320145120,13640,13650,13680,13640,800
|
|
20240925,143600,14309226260,13650,13690,13690,13650,491
|
|
20240925,143500,14302518360,13690,13680,13700,13660,231
|
|
20240925,143400,14299357220,13680,13690,13700,13680,63
|
|
20240925,143300,14298495320,13690,13680,13690,13680,421
|
|
20240925,143200,14292735110,13690,13700,13700,13680,667
|
|
20240925,143100,14283607840,13700,13670,13700,13670,2326
|
|
20240925,143000,14251768420,13670,13650,13680,13650,1302
|
|
20240925,142900,14233976870,13650,13680,13680,13650,212
|
|
20240925,142800,14231082370,13680,13680,13680,13640,2730
|
|
20240925,142700,14193793550,13690,13680,13690,13670,560
|
|
20240925,142600,14186137670,13680,13690,13700,13680,1070
|
|
20240925,142500,14171495220,13690,13690,13700,13660,1905
|
|
20240925,142400,14145450960,13690,13720,13720,13670,6878
|
|
20240925,142300,14051265620,13720,13730,13730,13720,667
|
|
20240925,142200,14042113750,13720,13720,13750,13720,1254
|
|
20240925,142100,14024908690,13720,13730,13750,13710,1217
|
|
20240925,142000,14008209460,13730,13720,13730,13710,5322
|
|
20240925,141900,13935221040,13720,13770,13770,13720,4705
|
|
20240925,141800,13870567850,13770,13770,13770,13750,424
|
|
20240925,141700,13864735810,13770,13780,13780,13750,1070
|
|
20240925,141600,13850010980,13780,13770,13780,13770,103
|
|
20240925,141500,13848592320,13780,13770,13780,13760,245
|
|
20240925,141400,13845218690,13760,13780,13780,13760,1249
|
|
20240925,141300,13828020230,13780,13790,13790,13780,118
|
|
20240925,141200,13826393910,13790,13790,13790,13780,21
|
|
20240925,141100,13826104430,13790,13770,13790,13770,380
|
|
20240925,141000,13820871790,13770,13770,13770,13770,697
|
|
20240925,140900,13811274100,13770,13780,13780,13770,1226
|
|
20240925,140800,13794382120,13770,13780,13780,13770,1076
|
|
20240925,140700,13779560190,13770,13800,13800,13770,394
|
|
20240925,140600,13774134200,13800,13770,13830,13760,1335
|
|
20240925,140500,13755756310,13830,13790,13830,13770,3848
|
|
20240925,140400,13702735770,13790,13850,13860,13790,2094
|
|
20240925,140300,13673817590,13830,13860,13890,13830,527
|
|
20240925,140200,13666524000,13890,13890,13890,13890,69
|
|
20240925,140100,13665565590,13890,13900,13900,13840,95
|
|
20240925,140000,13664246090,13840,13870,13890,13840,584
|
|
20240925,135900,13656152650,13890,13870,13900,13860,699
|
|
20240925,135800,13646461620,13910,13900,13910,13880,375
|
|
20240925,135700,13641249340,13900,13860,13910,13830,808
|
|
20240925,135600,13630032100,13860,13840,13860,13820,1905
|
|
20240925,135500,13603665170,13840,13830,13840,13830,222
|
|
20240925,135400,13600593160,13840,13830,13850,13820,361
|
|
20240925,135300,13595598230,13840,13840,13850,13830,183
|
|
20240925,135200,13593064840,13850,13820,13850,13820,79
|
|
20240925,135100,13591972600,13820,13840,13850,13820,44
|
|
20240925,135000,13591364070,13840,13850,13850,13840,184
|
|
20240925,134900,13588815820,13850,13810,13850,13810,1696
|
|
20240925,134800,13565377660,13810,13810,13810,13790,132
|
|
20240925,134700,13563554960,13810,13810,13810,13790,187
|
|
20240925,134600,13560973850,13790,13820,13820,13790,232
|
|
20240925,134500,13557774250,13820,13800,13820,13780,687
|
|
20240925,134400,13548290160,13790,13800,13800,13790,330
|
|
20240925,134300,13543738980,13800,13820,13820,13790,695
|
|
20240925,134200,13534152160,13800,13820,13820,13800,96
|
|
20240925,134100,13532826710,13810,13800,13810,13790,954
|
|
20240925,134000,13519669090,13800,13820,13820,13790,525
|
|
20240925,133900,13512418890,13820,13800,13820,13800,13
|
|
20240925,133800,13512239440,13790,13800,13820,13790,829
|
|
20240925,133700,13500798650,13800,13790,13810,13780,630
|
|
20240925,133600,13492108530,13780,13780,13790,13770,361
|
|
20240925,133500,13487134710,13780,13810,13820,13780,1729
|
|
20240925,133400,13463274950,13810,13830,13850,13810,661
|
|
20240925,133300,13454141470,13830,13830,13850,13830,162
|
|
20240925,133200,13451900990,13830,13860,13870,13830,1023
|
|
20240925,133100,13437740360,13870,13860,13870,13860,73
|
|
20240925,133000,13436727860,13870,13850,13870,13840,1346
|
|
20240925,132900,13418083190,13840,13840,13840,13810,1650
|
|
20240925,132800,13395261180,13840,13850,13870,13840,281
|
|
20240925,132700,13391371090,13850,13870,13870,13850,395
|
|
20240925,132600,13385893380,13850,13850,13850,13850,959
|
|
20240925,132500,13372611230,13850,13870,13880,13850,327
|
|
20240925,132400,13368077000,13850,13870,13870,13840,205
|
|
20240925,132300,13365237630,13870,13900,13900,13870,1128
|
|
20240925,132200,13349587730,13900,13840,13900,13810,1583
|
|
20240925,132100,13327625330,13840,13820,13850,13780,4874
|
|
20240925,132000,13260422000,13820,13790,13840,13790,818
|
|
20240925,131900,13249109510,13790,13800,13820,13790,685
|
|
20240925,131800,13239656170,13820,13800,13820,13800,72
|
|
20240925,131700,13238662530,13800,13780,13830,13780,1094
|
|
20240925,131600,13223571150,13780,13830,13840,13780,232
|
|
20240925,131500,13220367850,13830,13830,13840,13780,2115
|
|
20240925,131400,13191217430,13840,13780,13840,13770,2302
|
|
20240925,131300,13159479720,13780,13800,13810,13780,3090
|
|
20240925,131200,13116855680,13800,13840,13840,13790,3336
|
|
20240925,131100,13070807530,13840,13870,13870,13840,867
|
|
20240925,131000,13058798190,13850,13880,13900,13850,1079
|
|
20240925,130900,13043827290,13890,13850,13900,13850,1148
|
|
20240925,130800,13027903800,13860,13840,13880,13820,3437
|
|
20240925,130700,12980337110,13840,13850,13850,13830,725
|
|
20240925,130600,12970310240,13850,13880,13880,13820,472
|
|
20240925,130500,12963772150,13880,13840,13880,13820,974
|
|
20240925,130400,12950289210,13850,13870,13930,13850,1524
|
|
20240925,130300,12929127170,13880,13810,13890,13810,1595
|
|
20240925,130200,12907027900,13810,13770,13820,13770,719
|
|
20240925,130100,12897115160,13770,13800,13830,13770,3978
|
|
20240925,130000,12842251960,13810,13770,13820,13760,1368
|
|
20240925,125900,12823403940,13780,13830,13830,13780,1722
|
|
20240925,125800,12799645260,13830,13810,13840,13770,3382
|
|
20240925,125700,12753028610,13780,13810,13820,13780,3292
|
|
20240925,125600,12707641750,13840,13830,13850,13770,8116
|
|
20240925,125500,12595591370,13830,13840,13880,13830,974
|
|
20240925,125400,12582109830,13840,13830,13880,13830,1923
|
|
20240925,125300,12555485820,13830,13840,13880,13830,3016
|
|
20240925,125200,12513762380,13850,13900,13900,13850,7063
|
|
20240925,125100,12415881510,13870,13970,13980,13870,2705
|
|
20240925,125000,12378290810,13970,13950,13980,13870,5494
|
|
20240925,124900,12301879430,13950,13940,13980,13930,3130
|
|
20240925,124800,12258191790,13940,13900,13940,13890,1066
|
|
20240925,124700,12243367240,13930,13920,13940,13880,1318
|
|
20240925,124600,12225042120,13870,13930,13960,13850,15579
|
|
20240925,124500,12008794790,13930,13950,14000,13910,5574
|
|
20240925,124400,11931132180,13960,13960,13980,13950,3714
|
|
20240925,124300,11879279650,13960,13990,14000,13950,3573
|
|
20240925,124200,11829362450,14000,14030,14050,14000,5585
|
|
20240925,124100,11751108640,14050,14020,14050,14020,3681
|
|
20240925,124000,11699483060,14020,14110,14120,14000,6135
|
|
20240925,123900,11613377690,14100,14000,14140,14000,10401
|
|
20240925,123800,11466954520,14000,13960,14010,13960,1938
|
|
20240925,123700,11439850600,13980,13970,13980,13930,5313
|
|
20240925,123600,11365736250,13970,14000,14000,13960,2177
|
|
20240925,123500,11335302760,14000,14050,14060,14000,4661
|
|
20240925,123400,11269907290,14040,13980,14070,13960,4601
|
|
20240925,123300,11205431620,13960,13980,14000,13950,4948
|
|
20240925,123200,11136325740,13970,14070,14070,13970,10527
|
|
20240925,123100,10988949190,14050,14050,14090,13980,12919
|
|
20240925,123000,10807917810,14070,14060,14180,14030,19556
|
|
20240925,122900,10532228330,14060,14010,14090,13950,22110
|
|
20240925,122800,10222222660,14010,14110,14120,14010,27055
|
|
20240925,122700,9841951350,14110,14100,14200,14080,21826
|
|
20240925,122600,9533394340,14110,14220,14240,14110,28845
|
|
20240925,122500,9123903040,14220,14110,14300,14060,78807
|
|
20240925,122400,8003293340,14100,13970,14140,13940,29807
|
|
20240925,122300,7583650730,13970,13950,14030,13890,27045
|
|
20240925,122200,7205303550,13870,14020,14180,13840,65730
|
|
20240925,122100,6281601160,14020,13800,14200,13800,77925
|
|
20240925,122000,5189210760,13800,13790,13800,13760,880
|
|
20240925,121900,5177072050,13790,13760,13790,13750,1387
|
|
20240925,121800,5157961730,13780,13700,13780,13700,678
|
|
20240925,121700,5148627520,13700,13700,13700,13700,180
|
|
20240925,121600,5146161520,13700,13690,13700,13690,81
|
|
20240925,121500,5145052620,13680,13680,13680,13680,412
|
|
20240925,121400,5139416460,13680,13690,13690,13680,1253
|
|
20240925,121300,5122265020,13690,13720,13720,13690,1498
|
|
20240925,121200,5101739190,13720,13750,13760,13720,103
|
|
20240925,121100,5100325050,13760,13730,13770,13720,134
|
|
20240925,121000,5098485760,13730,13740,13780,13730,206
|
|
20240925,120900,5095652200,13770,13780,13780,13760,16
|
|
20240925,120800,5095431870,13780,13780,13780,13780,85
|
|
20240925,120700,5094260570,13710,13720,13790,13710,337
|
|
20240925,120600,5089638690,13800,13720,13800,13710,2136
|
|
20240925,120500,5060237500,13720,13730,13730,13720,101
|
|
20240925,120400,5058850970,13730,13710,13730,13690,1557
|
|
20240925,120300,5037510400,13710,13710,13710,13710,65
|
|
20240925,120200,5036619250,13720,13720,13720,13710,75
|
|
20240925,120100,5035590760,13730,13730,13730,13710,675
|
|
20240925,120000,5026324240,13710,13730,13730,13700,114
|
|
20240925,115900,5024762120,13730,13700,13730,13700,519
|
|
20240925,115800,5017648610,13700,13710,13750,13700,1517
|
|
20240925,115700,4996862410,13710,13720,13720,13710,1610
|
|
20240925,115600,4974784200,13710,13710,13710,13710,45
|
|
20240925,115500,4974167250,13710,13710,13730,13710,717
|
|
20240925,115400,4964336790,13720,13730,13730,13720,654
|
|
20240925,115300,4955361640,13750,13740,13750,13730,104
|
|
20240925,115200,4953933040,13740,13750,13750,13740,337
|
|
20240925,115100,4949301360,13770,13790,13790,13760,602
|
|
20240925,115000,4941007510,13790,13800,13820,13790,201
|
|
20240925,114900,4938232140,13820,13780,13820,13780,452
|
|
20240925,114800,4931999210,13790,13810,13810,13790,11
|
|
20240925,114700,4931847500,13790,13800,13820,13790,233
|
|
20240925,114600,4928634320,13820,13810,13820,13800,1157
|
|
20240925,114500,4912655640,13810,13820,13820,13810,51
|
|
20240925,114400,4911951320,13830,13820,13830,13760,655
|
|
20240925,114300,4902910170,13820,13730,13820,13720,4969
|
|
20240925,114200,4834360930,13730,13730,13750,13730,788
|
|
20240925,114100,4823529290,13730,13730,13770,13730,325
|
|
20240925,114000,4819061170,13730,13740,13740,13730,228
|
|
20240925,113900,4815929250,13740,13770,13770,13740,511
|
|
20240925,113800,4808906550,13730,13770,13780,13730,303
|
|
20240925,113700,4804734630,13770,13730,13770,13720,470
|
|
20240925,113600,4798280470,13730,13780,13780,13720,1320
|
|
20240925,113500,4780142900,13790,13800,13800,13780,363
|
|
20240925,113400,4775135830,13800,13820,13820,13800,872
|
|
20240925,113300,4763096290,13820,13830,13830,13800,1064
|
|
20240925,113200,4748392360,13830,13800,13840,13790,3303
|
|
20240925,113100,4702741510,13800,13770,13800,13760,764
|
|
20240925,113000,4692212000,13780,13750,13780,13750,687
|
|
20240925,112900,4682759670,13750,13780,13780,13750,150
|
|
20240925,112800,4680697060,13780,13770,13790,13740,567
|
|
20240925,112700,4672889040,13770,13770,13770,13750,1098
|
|
20240925,112600,4657781270,13790,13820,13830,13770,1793
|
|
20240925,112500,4633040420,13810,13810,13830,13780,3312
|
|
20240925,112400,4587322710,13810,13820,13860,13800,8420
|
|
20240925,112300,4470771850,13820,13770,13820,13770,5675
|
|
20240925,112200,4392481530,13770,13760,13780,13750,888
|
|
20240925,112100,4380256460,13760,13740,13760,13740,1504
|
|
20240925,112000,4359567820,13750,13740,13760,13730,2344
|
|
20240925,111900,4327350180,13730,13710,13740,13710,531
|
|
20240925,111800,4320061440,13720,13720,13730,13710,1690
|
|
20240925,111700,4296876530,13710,13710,13710,13690,1024
|
|
20240925,111600,4282840400,13690,13690,13720,13690,185
|
|
20240925,111500,4280305820,13710,13690,13720,13690,952
|
|
20240925,111400,4267261260,13690,13700,13710,13690,696
|
|
20240925,111300,4257732820,13710,13710,13710,13710,134
|
|
20240925,111200,4255895680,13710,13690,13710,13680,1340
|
|
20240925,111100,4237544820,13690,13710,13710,13690,1189
|
|
20240925,111000,4221261790,13710,13720,13720,13710,445
|
|
20240925,110900,4215160430,13720,13710,13730,13710,534
|
|
20240925,110800,4207837590,13720,13710,13720,13700,773
|
|
20240925,110700,4197244040,13720,13690,13720,13690,1263
|
|
20240925,110600,4179933230,13710,13680,13710,13680,1194
|
|
20240925,110500,4163585520,13690,13660,13690,13660,1403
|
|
20240925,110400,4144400810,13660,13670,13670,13660,101
|
|
20240925,110300,4143021130,13670,13660,13670,13660,421
|
|
20240925,110200,4137270250,13660,13690,13690,13660,608
|
|
20240925,110100,4128958490,13670,13690,13700,13660,773
|
|
20240925,110000,4118388430,13690,13650,13700,13650,1737
|
|
20240925,105900,4094615940,13650,13640,13660,13640,915
|
|
20240925,105800,4082120460,13620,13620,13620,13620,65
|
|
20240925,105700,4081235160,13610,13620,13620,13610,76
|
|
20240925,105600,4080200050,13610,13640,13640,13610,444
|
|
20240925,105500,4074153300,13640,13640,13660,13630,1509
|
|
20240925,105400,4053568310,13660,13640,13660,13630,1155
|
|
20240925,105300,4037803000,13640,13630,13640,13620,414
|
|
20240925,105200,4032161910,13640,13620,13640,13620,1644
|
|
20240925,105100,4009753530,13630,13620,13630,13620,944
|
|
20240925,105000,3996887020,13630,13610,13630,13580,548
|
|
20240925,104900,3989434670,13610,13610,13630,13610,351
|
|
20240925,104800,3984656700,13610,13610,13610,13610,83
|
|
20240925,104700,3983527070,13620,13610,13620,13610,63
|
|
20240925,104600,3982669510,13610,13640,13640,13600,206
|
|
20240925,104500,3979865900,13630,13630,13640,13630,493
|
|
20240925,104400,3973146290,13640,13620,13640,13620,504
|
|
20240925,104300,3966276840,13620,13630,13630,13620,401
|
|
20240925,104200,3960813910,13620,13600,13620,13600,844
|
|
20240925,104100,3949323360,13600,13600,13610,13600,4
|
|
20240925,104000,3949268940,13590,13600,13600,13590,452
|
|
20240925,103900,3943122740,13600,13580,13600,13580,1108
|
|
20240925,103800,3928059810,13580,13580,13580,13580,14
|
|
20240925,103700,3927869690,13580,13580,13590,13560,194
|
|
20240925,103600,3925238610,13590,13590,13590,13560,52
|
|
20240925,103500,3924533430,13560,13590,13590,13550,338
|
|
20240925,103400,3919946640,13600,13600,13600,13600,24
|
|
20240925,103300,3919620240,13610,13540,13610,13520,1455
|
|
20240925,103200,3899848690,13550,13580,13580,13550,212
|
|
20240925,103100,3896972480,13580,13590,13590,13580,457
|
|
20240925,103000,3890764390,13590,13590,13600,13580,989
|
|
20240925,102900,3877327870,13590,13540,13590,13540,191
|
|
20240925,102800,3874737900,13540,13510,13540,13510,1223
|
|
20240925,102700,3858199240,13510,13500,13520,13500,24
|
|
20240925,102600,3857875010,13520,13520,13520,13520,29
|
|
20240925,102500,3857482930,13520,13490,13520,13490,391
|
|
20240925,102400,3852206340,13490,13470,13490,13470,692
|
|
20240925,102300,3842879320,13480,13480,13480,13460,662
|
|
20240925,102200,3833965460,13480,13480,13490,13460,392
|
|
20240925,102100,3828683040,13490,13470,13500,13470,23
|
|
20240925,102000,3828372770,13460,13500,13500,13460,31
|
|
20240925,101900,3827955430,13480,13490,13490,13460,2097
|
|
20240925,101800,3799707960,13500,13510,13540,13500,624
|
|
20240925,101700,3791283740,13540,13540,13540,13540,10
|
|
20240925,101600,3791148340,13540,13510,13540,13490,2477
|
|
20240925,101500,3757709400,13510,13560,13560,13510,3217
|
|
20240925,101400,3714195950,13570,13630,13630,13570,558
|
|
20240925,101300,3706617150,13630,13580,13630,13580,446
|
|
20240925,101200,3700551350,13580,13620,13620,13550,2665
|
|
20240925,101100,3664351070,13610,13640,13640,13610,1945
|
|
20240925,101000,3637857830,13640,13650,13660,13640,853
|
|
20240925,100900,3626218560,13650,13680,13680,13650,704
|
|
20240925,100800,3616605050,13680,13730,13730,13680,1276
|
|
20240925,100700,3599120010,13740,13730,13740,13700,1178
|
|
20240925,100600,3582952630,13700,13700,13700,13660,2004
|
|
20240925,100500,3555505530,13740,13740,13750,13670,3879
|
|
20240925,100400,3502247140,13750,13660,13760,13660,3829
|
|
20240925,100300,3449657370,13650,13650,13700,13630,597
|
|
20240925,100200,3441502820,13680,13630,13680,13610,1960
|
|
20240925,100100,3414752210,13640,13650,13660,13640,1950
|
|
20240925,100000,3388143390,13650,13680,13680,13650,677
|
|
20240925,095900,3378896850,13670,13720,13720,13670,4015
|
|
20240925,095800,3323921100,13720,13680,13720,13680,637
|
|
20240925,095700,3315201670,13680,13770,13770,13670,1983
|
|
20240925,095600,3288033260,13770,13640,13820,13630,14976
|
|
20240925,095500,3082429270,13640,13610,13640,13610,402
|
|
20240925,095400,3076948710,13580,13580,13610,13580,308
|
|
20240925,095300,3072764510,13580,13580,13580,13570,59
|
|
20240925,095200,3071963390,13570,13630,13650,13570,2003
|
|
20240925,095100,3044705000,13620,13600,13620,13600,243
|
|
20240925,095000,3041398040,13590,13570,13590,13570,76
|
|
20240925,094900,3040365860,13570,13590,13600,13560,203
|
|
20240925,094800,3037609190,13590,13540,13590,13540,2378
|
|
20240925,094700,3005369570,13540,13540,13540,13540,261
|
|
20240925,094600,3001835630,13560,13550,13560,13540,838
|
|
20240925,094500,2990486640,13540,13570,13570,13540,726
|
|
20240925,094400,2980642170,13570,13590,13590,13570,222
|
|
20240925,094300,2977629610,13600,13630,13630,13570,803
|
|
20240925,094200,2966711260,13620,13640,13650,13620,1987
|
|
20240925,094100,2939619910,13640,13630,13650,13630,1185
|
|
20240925,094000,2923456520,13640,13620,13640,13620,1733
|
|
20240925,093900,2899829100,13620,13550,13620,13550,1229
|
|
20240925,093800,2883127410,13580,13590,13610,13580,1546
|
|
20240925,093700,2862125200,13580,13570,13580,13520,1472
|
|
20240925,093600,2842200120,13580,13530,13590,13510,1737
|
|
20240925,093500,2818704180,13590,13600,13600,13510,1644
|
|
20240925,093400,2796447070,13610,13620,13620,13610,279
|
|
20240925,093300,2792648530,13620,13620,13630,13620,1193
|
|
20240925,093200,2776395700,13610,13600,13620,13600,243
|
|
20240925,093100,2773089490,13590,13600,13610,13590,356
|
|
20240925,093000,2768249580,13600,13570,13600,13570,2258
|
|
20240925,092900,2737553370,13560,13550,13580,13520,2184
|
|
20240925,092800,2707962510,13560,13560,13580,13520,1878
|
|
20240925,092700,2682538880,13560,13620,13620,13560,378
|
|
20240925,092600,2677404790,13620,13510,13630,13500,3055
|
|
20240925,092500,2635977820,13500,13600,13600,13500,5465
|
|
20240925,092400,2562092070,13600,13600,13640,13550,2705
|
|
20240925,092300,2525345850,13600,13600,13640,13600,1932
|
|
20240925,092200,2499055230,13600,13650,13650,13600,5266
|
|
20240925,092100,2427344540,13650,13640,13670,13640,2750
|
|
20240925,092000,2389809340,13680,13720,13720,13640,8589
|
|
20240925,091900,2272307830,13720,13670,13750,13670,5657
|
|
20240925,091800,2194720810,13670,13790,13790,13640,8368
|
|
20240925,091700,2080041550,13800,13850,13870,13720,14131
|
|
20240925,091600,1885039630,13850,13780,13860,13780,19092
|
|
20240925,091500,1620962080,13790,13790,13870,13760,15225
|
|
20240925,091400,1410653280,13810,13550,13820,13540,25868
|
|
20240925,091300,1055340160,13570,13690,13700,13550,6223
|
|
20240925,091200,970496230,13690,13580,13720,13570,23688
|
|
20240925,091100,647233030,13580,13470,13580,13450,9570
|
|
20240925,091000,517884180,13470,13340,13480,13340,6383
|
|
20240925,090900,432191550,13350,13310,13350,13280,2695
|
|
20240925,090800,396280050,13330,13300,13340,13300,3412
|
|
20240925,090700,350828780,13320,13180,13320,13180,6840
|
|
20240925,090600,260061090,13200,13200,13220,13200,419
|
|
20240925,090500,254525130,13200,13210,13220,13200,1734
|
|
20240925,090400,231622550,13210,13270,13270,13210,2628
|
|
20240925,090300,196796850,13270,13240,13270,13200,3475
|
|
20240925,090200,150784730,13240,13230,13240,13200,4035
|
|
20240925,090100,97395130,13200,13150,13300,13150,3322
|
|
20240925,090000,53542080,13040,13020,13160,13020,4109
|