759 lines
39 KiB
CSV
759 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,213600,456468460,11330,11330,11330,11330,222
|
|
20240923,213500,456468460,11330,11330,11330,11330,0
|
|
20240923,213400,456468460,11330,11330,11330,11330,0
|
|
20240923,213300,456468460,11330,11330,11330,11330,0
|
|
20240923,213200,456468460,11330,11330,11330,11330,0
|
|
20240923,213100,456468460,11330,11330,11330,11330,0
|
|
20240923,213000,456468460,11330,11330,11330,11330,0
|
|
20240923,212900,456468460,11330,11330,11330,11330,0
|
|
20240923,212800,456468460,11330,11330,11330,11330,0
|
|
20240923,212700,456468460,11330,11330,11330,11330,0
|
|
20240923,212600,456468460,11330,11330,11330,11330,0
|
|
20240923,212500,456468460,11330,11330,11330,11330,0
|
|
20240923,212400,456468460,11330,11330,11330,11330,0
|
|
20240923,212300,456468460,11330,11330,11330,11330,0
|
|
20240923,212200,456468460,11330,11330,11330,11330,0
|
|
20240923,212100,456468460,11330,11330,11330,11330,0
|
|
20240923,212000,456468460,11330,11330,11330,11330,0
|
|
20240923,211900,456468460,11330,11330,11330,11330,0
|
|
20240923,211800,456468460,11330,11330,11330,11330,0
|
|
20240923,211700,456468460,11330,11330,11330,11330,0
|
|
20240923,211600,456468460,11330,11330,11330,11330,0
|
|
20240923,211500,456468460,11330,11330,11330,11330,0
|
|
20240923,211400,456468460,11330,11330,11330,11330,0
|
|
20240923,211300,456468460,11330,11330,11330,11330,0
|
|
20240923,211200,456468460,11330,11330,11330,11330,0
|
|
20240923,211100,456468460,11330,11330,11330,11330,0
|
|
20240923,211000,456468460,11330,11330,11330,11330,0
|
|
20240923,210900,456468460,11330,11330,11330,11330,0
|
|
20240923,210800,456468460,11330,11330,11330,11330,0
|
|
20240923,210700,456468460,11330,11330,11330,11330,0
|
|
20240923,210600,456468460,11330,11330,11330,11330,222
|
|
20240923,210500,456468460,11330,11330,11330,11330,0
|
|
20240923,210400,456468460,11330,11330,11330,11330,0
|
|
20240923,210300,456468460,11330,11330,11330,11330,0
|
|
20240923,210200,456468460,11330,11330,11330,11330,0
|
|
20240923,210100,456468460,11330,11330,11330,11330,0
|
|
20240923,210000,456468460,11330,11330,11330,11330,0
|
|
20240923,205900,456468460,11330,11330,11330,11330,0
|
|
20240923,205800,456468460,11330,11330,11330,11330,0
|
|
20240923,205700,456468460,11330,11330,11330,11330,0
|
|
20240923,205600,456468460,11330,11330,11330,11330,0
|
|
20240923,205500,456468460,11330,11330,11330,11330,0
|
|
20240923,205400,456468460,11330,11330,11330,11330,0
|
|
20240923,205300,456468460,11330,11330,11330,11330,0
|
|
20240923,205200,456468460,11330,11330,11330,11330,0
|
|
20240923,205100,456468460,11330,11330,11330,11330,0
|
|
20240923,205000,456468460,11330,11330,11330,11330,0
|
|
20240923,204900,456468460,11330,11330,11330,11330,0
|
|
20240923,204800,456468460,11330,11330,11330,11330,0
|
|
20240923,204700,456468460,11330,11330,11330,11330,0
|
|
20240923,204600,456468460,11330,11330,11330,11330,0
|
|
20240923,204500,456468460,11330,11330,11330,11330,0
|
|
20240923,204400,456468460,11330,11330,11330,11330,0
|
|
20240923,204300,456468460,11330,11330,11330,11330,0
|
|
20240923,204200,456468460,11330,11330,11330,11330,0
|
|
20240923,204100,456468460,11330,11330,11330,11330,0
|
|
20240923,204000,456468460,11330,11330,11330,11330,0
|
|
20240923,203900,456468460,11330,11330,11330,11330,0
|
|
20240923,203800,456468460,11330,11330,11330,11330,0
|
|
20240923,203700,456468460,11330,11330,11330,11330,0
|
|
20240923,203600,456468460,11330,11330,11330,11330,222
|
|
20240923,203500,456468460,11330,11330,11330,11330,0
|
|
20240923,203400,456468460,11330,11330,11330,11330,0
|
|
20240923,203300,456468460,11330,11330,11330,11330,0
|
|
20240923,203200,456468460,11330,11330,11330,11330,0
|
|
20240923,203100,456468460,11330,11330,11330,11330,0
|
|
20240923,203000,456468460,11330,11330,11330,11330,0
|
|
20240923,202900,456468460,11330,11330,11330,11330,0
|
|
20240923,202800,456468460,11330,11330,11330,11330,0
|
|
20240923,202700,456468460,11330,11330,11330,11330,0
|
|
20240923,202600,456468460,11330,11330,11330,11330,0
|
|
20240923,202500,456468460,11330,11330,11330,11330,0
|
|
20240923,202400,456468460,11330,11330,11330,11330,0
|
|
20240923,202300,456468460,11330,11330,11330,11330,0
|
|
20240923,202200,456468460,11330,11330,11330,11330,0
|
|
20240923,202100,456468460,11330,11330,11330,11330,0
|
|
20240923,202000,456468460,11330,11330,11330,11330,0
|
|
20240923,201900,456468460,11330,11330,11330,11330,0
|
|
20240923,201800,456468460,11330,11330,11330,11330,0
|
|
20240923,201700,456468460,11330,11330,11330,11330,0
|
|
20240923,201600,456468460,11330,11330,11330,11330,0
|
|
20240923,201500,456468460,11330,11330,11330,11330,0
|
|
20240923,201400,456468460,11330,11330,11330,11330,0
|
|
20240923,201300,456468460,11330,11330,11330,11330,0
|
|
20240923,201200,456468460,11330,11330,11330,11330,0
|
|
20240923,201100,456468460,11330,11330,11330,11330,0
|
|
20240923,201000,456468460,11330,11330,11330,11330,0
|
|
20240923,200900,456468460,11330,11330,11330,11330,0
|
|
20240923,200800,456468460,11330,11330,11330,11330,0
|
|
20240923,200700,456468460,11330,11330,11330,11330,0
|
|
20240923,200600,456468460,11330,11330,11330,11330,222
|
|
20240923,200500,456468460,11330,11330,11330,11330,0
|
|
20240923,200400,456468460,11330,11330,11330,11330,0
|
|
20240923,200300,456468460,11330,11330,11330,11330,0
|
|
20240923,200200,456468460,11330,11330,11330,11330,0
|
|
20240923,200100,456468460,11330,11330,11330,11330,0
|
|
20240923,200000,456468460,11330,11330,11330,11330,0
|
|
20240923,195900,456468460,11330,11330,11330,11330,0
|
|
20240923,195800,456468460,11330,11330,11330,11330,0
|
|
20240923,195700,456468460,11330,11330,11330,11330,0
|
|
20240923,195600,456468460,11330,11330,11330,11330,0
|
|
20240923,195500,456468460,11330,11330,11330,11330,0
|
|
20240923,195400,456468460,11330,11330,11330,11330,0
|
|
20240923,195300,456468460,11330,11330,11330,11330,0
|
|
20240923,195200,456468460,11330,11330,11330,11330,0
|
|
20240923,195100,456468460,11330,11330,11330,11330,0
|
|
20240923,195000,456468460,11330,11330,11330,11330,0
|
|
20240923,194900,456468460,11330,11330,11330,11330,0
|
|
20240923,194800,456468460,11330,11330,11330,11330,0
|
|
20240923,194700,456468460,11330,11330,11330,11330,0
|
|
20240923,194600,456468460,11330,11330,11330,11330,0
|
|
20240923,194500,456468460,11330,11330,11330,11330,0
|
|
20240923,194400,456468460,11330,11330,11330,11330,0
|
|
20240923,194300,456468460,11330,11330,11330,11330,0
|
|
20240923,194200,456468460,11330,11330,11330,11330,0
|
|
20240923,194100,456468460,11330,11330,11330,11330,0
|
|
20240923,194000,456468460,11330,11330,11330,11330,0
|
|
20240923,193900,456468460,11330,11330,11330,11330,0
|
|
20240923,193800,456468460,11330,11330,11330,11330,0
|
|
20240923,193700,456468460,11330,11330,11330,11330,0
|
|
20240923,193600,456468460,11330,11330,11330,11330,222
|
|
20240923,193500,456468460,11330,11330,11330,11330,0
|
|
20240923,193400,456468460,11330,11330,11330,11330,0
|
|
20240923,193300,456468460,11330,11330,11330,11330,0
|
|
20240923,193200,456468460,11330,11330,11330,11330,0
|
|
20240923,193100,456468460,11330,11330,11330,11330,0
|
|
20240923,193000,456468460,11330,11330,11330,11330,0
|
|
20240923,192900,456468460,11330,11330,11330,11330,0
|
|
20240923,192800,456468460,11330,11330,11330,11330,0
|
|
20240923,192700,456468460,11330,11330,11330,11330,0
|
|
20240923,192600,456468460,11330,11330,11330,11330,0
|
|
20240923,192500,456468460,11330,11330,11330,11330,0
|
|
20240923,192400,456468460,11330,11330,11330,11330,0
|
|
20240923,192300,456468460,11330,11330,11330,11330,0
|
|
20240923,192200,456468460,11330,11330,11330,11330,0
|
|
20240923,192100,456468460,11330,11330,11330,11330,0
|
|
20240923,192000,456468460,11330,11330,11330,11330,0
|
|
20240923,191900,456468460,11330,11330,11330,11330,0
|
|
20240923,191800,456468460,11330,11330,11330,11330,0
|
|
20240923,191700,456468460,11330,11330,11330,11330,0
|
|
20240923,191600,456468460,11330,11330,11330,11330,0
|
|
20240923,191500,456468460,11330,11330,11330,11330,0
|
|
20240923,191400,456468460,11330,11330,11330,11330,0
|
|
20240923,191300,456468460,11330,11330,11330,11330,0
|
|
20240923,191200,456468460,11330,11330,11330,11330,0
|
|
20240923,191100,456468460,11330,11330,11330,11330,0
|
|
20240923,191000,456468460,11330,11330,11330,11330,0
|
|
20240923,190900,456468460,11330,11330,11330,11330,0
|
|
20240923,190800,456468460,11330,11330,11330,11330,0
|
|
20240923,190700,456468460,11330,11330,11330,11330,0
|
|
20240923,190600,456468460,11330,11330,11330,11330,222
|
|
20240923,190500,456468460,11330,11330,11330,11330,0
|
|
20240923,190400,456468460,11330,11330,11330,11330,0
|
|
20240923,190300,456468460,11330,11330,11330,11330,0
|
|
20240923,190200,456468460,11330,11330,11330,11330,0
|
|
20240923,190100,456468460,11330,11330,11330,11330,0
|
|
20240923,190000,456468460,11330,11330,11330,11330,0
|
|
20240923,185900,456468460,11330,11330,11330,11330,0
|
|
20240923,185800,456468460,11330,11330,11330,11330,0
|
|
20240923,185700,456468460,11330,11330,11330,11330,0
|
|
20240923,185600,456468460,11330,11330,11330,11330,0
|
|
20240923,185500,456468460,11330,11330,11330,11330,0
|
|
20240923,185400,456468460,11330,11330,11330,11330,0
|
|
20240923,185300,456468460,11330,11330,11330,11330,0
|
|
20240923,185200,456468460,11330,11330,11330,11330,0
|
|
20240923,185100,456468460,11330,11330,11330,11330,0
|
|
20240923,185000,456468460,11330,11330,11330,11330,0
|
|
20240923,184900,456468460,11330,11330,11330,11330,0
|
|
20240923,184800,456468460,11330,11330,11330,11330,0
|
|
20240923,184700,456468460,11330,11330,11330,11330,0
|
|
20240923,184600,456468460,11330,11330,11330,11330,0
|
|
20240923,184500,456468460,11330,11330,11330,11330,0
|
|
20240923,184400,456468460,11330,11330,11330,11330,0
|
|
20240923,184300,456468460,11330,11330,11330,11330,0
|
|
20240923,184200,456468460,11330,11330,11330,11330,0
|
|
20240923,184100,456468460,11330,11330,11330,11330,0
|
|
20240923,184000,456468460,11330,11330,11330,11330,0
|
|
20240923,183900,456468460,11330,11330,11330,11330,0
|
|
20240923,183800,456468460,11330,11330,11330,11330,0
|
|
20240923,183700,456468460,11330,11330,11330,11330,0
|
|
20240923,183600,456468460,11330,11330,11330,11330,222
|
|
20240923,183500,456468460,11330,11330,11330,11330,0
|
|
20240923,183400,456468460,11330,11330,11330,11330,0
|
|
20240923,183300,456468460,11330,11330,11330,11330,0
|
|
20240923,183200,456468460,11330,11330,11330,11330,0
|
|
20240923,183100,456468460,11330,11330,11330,11330,0
|
|
20240923,183000,456468460,11330,11330,11330,11330,0
|
|
20240923,182900,456468460,11330,11330,11330,11330,0
|
|
20240923,182800,456468460,11330,11330,11330,11330,0
|
|
20240923,182700,456468460,11330,11330,11330,11330,0
|
|
20240923,182600,456468460,11330,11330,11330,11330,0
|
|
20240923,182500,456468460,11330,11330,11330,11330,0
|
|
20240923,182400,456468460,11330,11330,11330,11330,0
|
|
20240923,182300,456468460,11330,11330,11330,11330,0
|
|
20240923,182200,456468460,11330,11330,11330,11330,0
|
|
20240923,182100,456468460,11330,11330,11330,11330,0
|
|
20240923,182000,456468460,11330,11330,11330,11330,0
|
|
20240923,181900,456468460,11330,11330,11330,11330,0
|
|
20240923,181800,456468460,11330,11330,11330,11330,0
|
|
20240923,181700,456468460,11330,11330,11330,11330,0
|
|
20240923,181600,456468460,11330,11330,11330,11330,0
|
|
20240923,181500,456468460,11330,11330,11330,11330,0
|
|
20240923,181400,456468460,11330,11330,11330,11330,0
|
|
20240923,181300,456468460,11330,11330,11330,11330,0
|
|
20240923,181200,456468460,11330,11330,11330,11330,0
|
|
20240923,181100,456468460,11330,11330,11330,11330,0
|
|
20240923,181000,456468460,11330,11330,11330,11330,0
|
|
20240923,180900,456468460,11330,11330,11330,11330,0
|
|
20240923,180800,456468460,11330,11330,11330,11330,0
|
|
20240923,180700,456468460,11330,11330,11330,11330,0
|
|
20240923,180600,456468460,11330,11330,11330,11330,222
|
|
20240923,180500,456468460,11330,11330,11330,11330,0
|
|
20240923,180400,456468460,11330,11330,11330,11330,0
|
|
20240923,180300,456468460,11330,11330,11330,11330,0
|
|
20240923,180200,456468460,11330,11330,11330,11330,0
|
|
20240923,180100,456468460,11330,11330,11330,11330,0
|
|
20240923,180000,456468460,11330,11330,11330,11330,0
|
|
20240923,175900,456468460,11330,11330,11330,11330,0
|
|
20240923,175800,456468460,11330,11330,11330,11330,0
|
|
20240923,175700,456468460,11330,11330,11330,11330,0
|
|
20240923,175600,456468460,11330,11330,11330,11330,0
|
|
20240923,175500,456468460,11330,11330,11330,11330,0
|
|
20240923,175400,456468460,11330,11330,11330,11330,0
|
|
20240923,175300,456468460,11330,11330,11330,11330,0
|
|
20240923,175200,456468460,11330,11330,11330,11330,0
|
|
20240923,175100,456468460,11330,11330,11330,11330,0
|
|
20240923,175000,456468460,11330,11330,11330,11330,0
|
|
20240923,174900,456468460,11330,11330,11330,11330,0
|
|
20240923,174800,456468460,11330,11330,11330,11330,0
|
|
20240923,174700,456468460,11330,11330,11330,11330,0
|
|
20240923,174600,456468460,11330,11330,11330,11330,0
|
|
20240923,174500,456468460,11330,11330,11330,11330,0
|
|
20240923,174400,456468460,11330,11330,11330,11330,0
|
|
20240923,174300,456468460,11330,11330,11330,11330,0
|
|
20240923,174200,456468460,11330,11330,11330,11330,0
|
|
20240923,174100,456468460,11330,11330,11330,11330,0
|
|
20240923,174000,456468460,11330,11330,11330,11330,0
|
|
20240923,173900,456468460,11330,11330,11330,11330,0
|
|
20240923,173800,456468460,11330,11330,11330,11330,0
|
|
20240923,173700,456468460,11330,11330,11330,11330,0
|
|
20240923,173600,456468460,11330,11330,11330,11330,222
|
|
20240923,173500,456468460,11330,11330,11330,11330,0
|
|
20240923,173400,456468460,11330,11330,11330,11330,0
|
|
20240923,173300,456468460,11330,11330,11330,11330,0
|
|
20240923,173200,456468460,11330,11330,11330,11330,0
|
|
20240923,173100,456468460,11330,11330,11330,11330,0
|
|
20240923,173000,456468460,11330,11330,11330,11330,0
|
|
20240923,172900,456468460,11330,11330,11330,11330,0
|
|
20240923,172800,456468460,11330,11330,11330,11330,0
|
|
20240923,172700,456468460,11330,11330,11330,11330,0
|
|
20240923,172600,456468460,11330,11330,11330,11330,0
|
|
20240923,172500,456468460,11330,11330,11330,11330,0
|
|
20240923,172400,456468460,11330,11330,11330,11330,0
|
|
20240923,172300,456468460,11330,11330,11330,11330,0
|
|
20240923,172200,456468460,11330,11330,11330,11330,0
|
|
20240923,172100,456468460,11330,11330,11330,11330,0
|
|
20240923,172000,456468460,11330,11330,11330,11330,0
|
|
20240923,171900,456468460,11330,11330,11330,11330,0
|
|
20240923,171800,456468460,11330,11330,11330,11330,0
|
|
20240923,171700,456468460,11330,11330,11330,11330,0
|
|
20240923,171600,456468460,11330,11330,11330,11330,0
|
|
20240923,171500,456468460,11330,11330,11330,11330,0
|
|
20240923,171400,456468460,11330,11330,11330,11330,0
|
|
20240923,171300,456468460,11330,11330,11330,11330,0
|
|
20240923,171200,456468460,11330,11330,11330,11330,0
|
|
20240923,171100,456468460,11330,11330,11330,11330,0
|
|
20240923,171000,456468460,11330,11330,11330,11330,0
|
|
20240923,170900,456468460,11330,11330,11330,11330,0
|
|
20240923,170800,456468460,11330,11330,11330,11330,0
|
|
20240923,170700,456468460,11330,11330,11330,11330,0
|
|
20240923,170600,456468460,11330,11330,11330,11330,222
|
|
20240923,170500,456468460,11330,11330,11330,11330,0
|
|
20240923,170400,456468460,11330,11330,11330,11330,0
|
|
20240923,170300,456468460,11330,11330,11330,11330,0
|
|
20240923,170200,456468460,11330,11330,11330,11330,0
|
|
20240923,170100,456468460,11330,11330,11330,11330,0
|
|
20240923,170000,456468460,11330,11330,11330,11330,0
|
|
20240923,165900,456468460,11330,11330,11330,11330,0
|
|
20240923,165800,456468460,11330,11330,11330,11330,0
|
|
20240923,165700,456468460,11330,11330,11330,11330,0
|
|
20240923,165600,456468460,11330,11330,11330,11330,0
|
|
20240923,165500,456468460,11330,11330,11330,11330,0
|
|
20240923,165400,456468460,11330,11330,11330,11330,0
|
|
20240923,165300,456468460,11330,11330,11330,11330,0
|
|
20240923,165200,456468460,11330,11330,11330,11330,0
|
|
20240923,165100,456468460,11330,11330,11330,11330,0
|
|
20240923,165000,456468460,11330,11330,11330,11330,0
|
|
20240923,164900,456468460,11330,11330,11330,11330,0
|
|
20240923,164800,456468460,11330,11330,11330,11330,0
|
|
20240923,164700,456468460,11330,11330,11330,11330,0
|
|
20240923,164600,456468460,11330,11330,11330,11330,0
|
|
20240923,164500,456468460,11330,11330,11330,11330,0
|
|
20240923,164400,456468460,11330,11330,11330,11330,0
|
|
20240923,164300,456468460,11330,11330,11330,11330,0
|
|
20240923,164200,456468460,11330,11330,11330,11330,0
|
|
20240923,164100,456468460,11330,11330,11330,11330,0
|
|
20240923,164000,456468460,11330,11330,11330,11330,0
|
|
20240923,163900,456468460,11330,11330,11330,11330,0
|
|
20240923,163800,456468460,11330,11330,11330,11330,0
|
|
20240923,163700,456468460,11330,11330,11330,11330,0
|
|
20240923,163600,456468460,11330,11330,11330,11330,222
|
|
20240923,163500,456468460,11330,11330,11330,11330,0
|
|
20240923,163400,456468460,11330,11330,11330,11330,0
|
|
20240923,163300,456468460,11330,11330,11330,11330,0
|
|
20240923,163200,456468460,11330,11330,11330,11330,0
|
|
20240923,163100,456468460,11330,11330,11330,11330,0
|
|
20240923,163000,456468460,11330,11330,11330,11330,0
|
|
20240923,162900,456468460,11330,11330,11330,11330,0
|
|
20240923,162800,456468460,11330,11330,11330,11330,0
|
|
20240923,162700,456468460,11330,11330,11330,11330,0
|
|
20240923,162600,456468460,11330,11330,11330,11330,0
|
|
20240923,162500,456468460,11330,11330,11330,11330,0
|
|
20240923,162400,456468460,11330,11330,11330,11330,0
|
|
20240923,162300,456468460,11330,11330,11330,11330,0
|
|
20240923,162200,456468460,11330,11330,11330,11330,0
|
|
20240923,162100,456468460,11330,11330,11330,11330,0
|
|
20240923,162000,456468460,11330,11330,11330,11330,0
|
|
20240923,161900,456468460,11330,11330,11330,11330,0
|
|
20240923,161800,456468460,11330,11330,11330,11330,0
|
|
20240923,161700,456468460,11330,11330,11330,11330,0
|
|
20240923,161600,456468460,11330,11330,11330,11330,0
|
|
20240923,161500,456468460,11330,11330,11330,11330,0
|
|
20240923,161400,456468460,11330,11330,11330,11330,0
|
|
20240923,161300,456468460,11330,11330,11330,11330,0
|
|
20240923,161200,456468460,11330,11330,11330,11330,0
|
|
20240923,161100,456468460,11330,11330,11330,11330,0
|
|
20240923,161000,456468460,11330,11330,11330,11330,0
|
|
20240923,160900,456468460,11330,11330,11330,11330,0
|
|
20240923,160800,456468460,11330,11330,11330,11330,0
|
|
20240923,160700,456468460,11330,11330,11330,11330,0
|
|
20240923,160600,456468460,11330,11330,11330,11330,222
|
|
20240923,160500,456468460,11330,11330,11330,11330,0
|
|
20240923,160400,456468460,11330,11330,11330,11330,0
|
|
20240923,160300,456468460,11330,11330,11330,11330,0
|
|
20240923,160200,456468460,11330,11330,11330,11330,0
|
|
20240923,160100,456468460,11330,11330,11330,11330,0
|
|
20240923,160000,456468460,11330,11330,11330,11330,0
|
|
20240923,155900,456468460,11330,11330,11330,11330,0
|
|
20240923,155800,456468460,11330,11330,11330,11330,0
|
|
20240923,155700,456468460,11330,11330,11330,11330,0
|
|
20240923,155600,456468460,11330,11330,11330,11330,0
|
|
20240923,155500,456468460,11330,11330,11330,11330,0
|
|
20240923,155400,456468460,11330,11330,11330,11330,0
|
|
20240923,155300,456468460,11330,11330,11330,11330,0
|
|
20240923,155200,456468460,11330,11330,11330,11330,0
|
|
20240923,155100,456468460,11330,11330,11330,11330,0
|
|
20240923,155000,456468460,11330,11330,11330,11330,0
|
|
20240923,154900,456468460,11330,11330,11330,11330,0
|
|
20240923,154800,456468460,11330,11330,11330,11330,0
|
|
20240923,154700,456468460,11330,11330,11330,11330,0
|
|
20240923,154600,456468460,11330,11330,11330,11330,0
|
|
20240923,154500,456468460,11330,11330,11330,11330,0
|
|
20240923,154400,456468460,11330,11330,11330,11330,0
|
|
20240923,154300,456468460,11330,11330,11330,11330,0
|
|
20240923,154200,456468460,11330,11330,11330,11330,0
|
|
20240923,154100,456468460,11330,11330,11330,11330,0
|
|
20240923,154000,456468460,11330,11330,11330,11330,0
|
|
20240923,153900,456468460,11330,11330,11330,11330,0
|
|
20240923,153800,456468460,11330,11330,11330,11330,0
|
|
20240923,153700,456468460,11330,11330,11330,11330,0
|
|
20240923,153600,456468460,11330,11330,11330,11330,222
|
|
20240923,153500,456468460,11330,11330,11330,11330,0
|
|
20240923,153400,456468460,11330,11330,11330,11330,0
|
|
20240923,153300,456468460,11330,11330,11330,11330,0
|
|
20240923,153200,456468460,11330,11330,11330,11330,0
|
|
20240923,153100,456468460,11330,11330,11330,11330,0
|
|
20240923,153000,456468460,11330,11330,11330,11330,222
|
|
20240923,152900,453953200,11380,11380,11380,11380,0
|
|
20240923,152800,453953200,11380,11380,11380,11380,0
|
|
20240923,152700,453953200,11380,11380,11380,11380,0
|
|
20240923,152600,453953200,11380,11380,11380,11380,0
|
|
20240923,152500,453953200,11380,11380,11380,11380,0
|
|
20240923,152400,453953200,11380,11380,11380,11380,0
|
|
20240923,152300,453953200,11380,11380,11380,11380,0
|
|
20240923,152200,453953200,11380,11380,11380,11380,0
|
|
20240923,152100,453953200,11380,11380,11380,11380,0
|
|
20240923,152000,453953200,11380,11380,11380,11380,0
|
|
20240923,151900,453953200,11380,11380,11380,11380,1
|
|
20240923,151800,453941820,11340,11340,11340,11340,0
|
|
20240923,151700,453941820,11340,11340,11340,11340,85
|
|
20240923,151600,452977920,11340,11340,11340,11340,0
|
|
20240923,151500,452977920,11340,11340,11340,11340,338
|
|
20240923,151400,449145000,11390,11390,11390,11390,6
|
|
20240923,151300,449076660,11330,11330,11330,11330,20
|
|
20240923,151200,448850060,11330,11340,11340,11330,10
|
|
20240923,151100,448736750,11340,11340,11340,11340,95
|
|
20240923,151000,447659450,11340,11330,11340,11330,40
|
|
20240923,150900,447206150,11330,11330,11330,11330,0
|
|
20240923,150800,447206150,11330,11330,11330,11330,2
|
|
20240923,150700,447183490,11400,11400,11400,11400,3
|
|
20240923,150600,447149290,11400,11400,11400,11400,0
|
|
20240923,150500,447149290,11400,11400,11400,11400,13
|
|
20240923,150400,447001090,11400,11400,11400,11400,0
|
|
20240923,150300,447001090,11400,11380,11400,11380,35
|
|
20240923,150200,446602310,11370,11360,11370,11330,104
|
|
20240923,150100,445422530,11370,11370,11370,11370,36
|
|
20240923,150000,445013210,11360,11360,11360,11360,1
|
|
20240923,145900,445001850,11370,11370,11370,11370,8
|
|
20240923,145800,444910890,11370,11360,11370,11360,5
|
|
20240923,145700,444854060,11350,11350,11350,11350,2
|
|
20240923,145600,444831360,11350,11350,11350,11350,2
|
|
20240923,145500,444808660,11360,11360,11360,11360,9
|
|
20240923,145400,444706420,11350,11350,11350,11350,2
|
|
20240923,145300,444683720,11350,11390,11390,11350,78
|
|
20240923,145200,443796900,11400,11400,11400,11400,125
|
|
20240923,145100,442371900,11400,11400,11400,11400,0
|
|
20240923,145000,442371900,11400,11400,11400,11400,94
|
|
20240923,144900,441300300,11400,11410,11410,11400,35
|
|
20240923,144800,440901240,11420,11420,11420,11420,2
|
|
20240923,144700,440878400,11410,11410,11410,11410,30
|
|
20240923,144600,440536100,11500,11500,11500,11500,0
|
|
20240923,144500,440536100,11500,11500,11500,11500,0
|
|
20240923,144400,440536100,11500,11500,11500,11500,0
|
|
20240923,144300,440536100,11500,11500,11500,11500,0
|
|
20240923,144200,440536100,11500,11460,11500,11460,9
|
|
20240923,144100,440432740,11400,11400,11400,11400,10
|
|
20240923,144000,440318740,11470,11470,11470,11470,2
|
|
20240923,143900,440295800,11400,11400,11400,11400,2
|
|
20240923,143800,440273000,11500,11500,11500,11500,0
|
|
20240923,143700,440273000,11500,11500,11500,11500,0
|
|
20240923,143600,440273000,11500,11430,11500,11430,2
|
|
20240923,143500,440250070,11380,11380,11380,11380,2
|
|
20240923,143400,440227310,11430,11430,11430,11430,10
|
|
20240923,143300,440113010,11350,11350,11350,11350,3
|
|
20240923,143200,440078960,11430,11430,11430,11430,1
|
|
20240923,143100,440067530,11360,11360,11360,11360,97
|
|
20240923,143000,438965610,11360,11360,11360,11360,2
|
|
20240923,142900,438942890,11370,11370,11370,11370,0
|
|
20240923,142800,438942890,11370,11390,11450,11370,370
|
|
20240923,142700,434733620,11390,11390,11390,11390,12
|
|
20240923,142600,434596940,11380,11380,11380,11380,0
|
|
20240923,142500,434596940,11380,11400,11400,11380,403
|
|
20240923,142400,430006620,11480,11460,11480,11460,2
|
|
20240923,142300,429983680,11400,11400,11400,11400,21
|
|
20240923,142200,429744280,11390,11390,11390,11390,0
|
|
20240923,142100,429744280,11390,11390,11390,11390,0
|
|
20240923,142000,429744280,11390,11470,11470,11390,1280
|
|
20240923,141900,415121330,11470,11480,11480,11470,63
|
|
20240923,141800,414398330,11480,11510,11510,11480,55
|
|
20240923,141700,413765860,11500,11500,11500,11500,0
|
|
20240923,141600,413765860,11500,11500,11500,11500,0
|
|
20240923,141500,413765860,11500,11520,11520,11500,872
|
|
20240923,141400,403720480,11520,11520,11520,11520,0
|
|
20240923,141300,403720480,11520,11520,11520,11520,0
|
|
20240923,141200,403720480,11520,11520,11520,11520,2
|
|
20240923,141100,403697440,11520,11520,11520,11520,0
|
|
20240923,141000,403697440,11520,11520,11520,11520,200
|
|
20240923,140900,401393440,11520,11520,11520,11520,0
|
|
20240923,140800,401393440,11520,11520,11520,11520,1
|
|
20240923,140700,401381920,11550,11550,11550,11550,0
|
|
20240923,140600,401381920,11550,11550,11550,11550,1
|
|
20240923,140500,401370370,11540,11540,11540,11540,4
|
|
20240923,140400,401324210,11550,11550,11550,11550,0
|
|
20240923,140300,401324210,11550,11550,11550,11550,1
|
|
20240923,140200,401312660,11570,11570,11570,11570,0
|
|
20240923,140100,401312660,11570,11570,11570,11570,0
|
|
20240923,140000,401312660,11570,11570,11570,11570,19
|
|
20240923,135900,401092830,11570,11570,11570,11570,3
|
|
20240923,135800,401058120,11520,11520,11520,11520,0
|
|
20240923,135700,401058120,11520,11520,11520,11520,2
|
|
20240923,135600,401035080,11530,11530,11530,11530,0
|
|
20240923,135500,401035080,11530,11530,11530,11530,200
|
|
20240923,135400,398729080,11590,11590,11590,11590,0
|
|
20240923,135300,398729080,11590,11590,11590,11590,1
|
|
20240923,135200,398717490,11500,11500,11500,11500,0
|
|
20240923,135100,398717490,11500,11500,11500,11500,0
|
|
20240923,135000,398717490,11500,11520,11520,11500,3008
|
|
20240923,134900,364124970,11530,11610,11610,11530,242
|
|
20240923,134800,361316440,11640,11650,11650,11640,2
|
|
20240923,134700,361293150,11650,11650,11650,11650,4
|
|
20240923,134600,361246550,11630,11630,11630,11620,222
|
|
20240923,134500,358666570,11620,11620,11620,11620,117
|
|
20240923,134400,357307030,11620,11620,11620,11620,4
|
|
20240923,134300,357260550,11690,11690,11690,11690,0
|
|
20240923,134200,357260550,11690,11690,11690,11690,20
|
|
20240923,134100,357026750,11690,11690,11690,11690,12
|
|
20240923,134000,356886470,11690,11630,11700,11630,4
|
|
20240923,133900,356839750,11620,11610,11620,11610,29
|
|
20240923,133800,356503050,11620,11630,11630,11620,209
|
|
20240923,133700,354074350,11640,11640,11640,11640,0
|
|
20240923,133600,354074350,11640,11640,11640,11640,0
|
|
20240923,133500,354074350,11640,11630,11640,11620,50
|
|
20240923,133400,353492850,11700,11630,11700,11630,563
|
|
20240923,133300,346916670,11630,11580,11630,11580,1215
|
|
20240923,133200,332820460,11540,11540,11540,11540,0
|
|
20240923,133100,332820460,11540,11540,11540,11540,0
|
|
20240923,133000,332820460,11540,11510,11540,11510,318
|
|
20240923,132900,329151000,11510,11510,11510,11510,22
|
|
20240923,132800,328897780,11510,11510,11510,11510,0
|
|
20240923,132700,328897780,11510,11510,11510,11510,2
|
|
20240923,132600,328874760,11510,11510,11510,11510,0
|
|
20240923,132500,328874760,11510,11510,11510,11510,0
|
|
20240923,132400,328874760,11510,11510,11510,11510,2
|
|
20240923,132300,328851740,11510,11510,11510,11510,1
|
|
20240923,132200,328840230,11510,11510,11510,11510,2
|
|
20240923,132100,328817210,11530,11530,11530,11530,0
|
|
20240923,132000,328817210,11530,11530,11530,11530,0
|
|
20240923,131900,328817210,11530,11530,11530,11530,0
|
|
20240923,131800,328817210,11530,11510,11530,11510,9
|
|
20240923,131700,328713490,11510,11510,11510,11510,0
|
|
20240923,131600,328713490,11510,11510,11510,11510,0
|
|
20240923,131500,328713490,11510,11510,11510,11510,2
|
|
20240923,131400,328690470,11510,11510,11510,11510,0
|
|
20240923,131300,328690470,11510,11510,11510,11510,2
|
|
20240923,131200,328667450,11520,11520,11520,11520,0
|
|
20240923,131100,328667450,11520,11520,11520,11520,0
|
|
20240923,131000,328667450,11520,11520,11520,11520,1
|
|
20240923,130900,328655930,11510,11510,11510,11510,2
|
|
20240923,130800,328632910,11510,11510,11510,11510,0
|
|
20240923,130700,328632910,11510,11510,11510,11510,0
|
|
20240923,130600,328632910,11510,11510,11510,11510,2
|
|
20240923,130500,328609890,11530,11530,11530,11530,10
|
|
20240923,130400,328494590,11520,11520,11520,11520,1
|
|
20240923,130300,328483070,11510,11510,11510,11510,2
|
|
20240923,130200,328460050,11510,11510,11510,11510,0
|
|
20240923,130100,328460050,11510,11510,11510,11510,2
|
|
20240923,130000,328437030,11530,11530,11530,11530,0
|
|
20240923,125900,328437030,11530,11530,11530,11530,0
|
|
20240923,125800,328437030,11530,11530,11530,11530,1
|
|
20240923,125700,328425500,11510,11510,11510,11510,0
|
|
20240923,125600,328425500,11510,11510,11510,11510,23
|
|
20240923,125500,328160770,11520,11520,11530,11510,50
|
|
20240923,125400,327584770,11510,11510,11510,11510,0
|
|
20240923,125300,327584770,11510,11510,11510,11510,0
|
|
20240923,125200,327584770,11510,11510,11510,11510,2
|
|
20240923,125100,327561750,11540,11540,11540,11540,0
|
|
20240923,125000,327561750,11540,11540,11540,11540,1
|
|
20240923,124900,327550210,11550,11550,11550,11550,0
|
|
20240923,124800,327550210,11550,11560,11560,11550,5
|
|
20240923,124700,327492450,11510,11510,11510,11510,1
|
|
20240923,124600,327480940,11560,11560,11560,11560,0
|
|
20240923,124500,327480940,11560,11560,11560,11560,0
|
|
20240923,124400,327480940,11560,11510,11560,11510,3
|
|
20240923,124300,327446360,11570,11570,11570,11570,0
|
|
20240923,124200,327446360,11570,11570,11570,11570,1
|
|
20240923,124100,327434790,11510,11590,11590,11510,37
|
|
20240923,124000,327006120,11590,11590,11590,11590,0
|
|
20240923,123900,327006120,11590,11590,11590,11590,35
|
|
20240923,123800,326600470,11590,11590,11590,11590,0
|
|
20240923,123700,326600470,11590,11590,11590,11590,0
|
|
20240923,123600,326600470,11590,11590,11590,11590,0
|
|
20240923,123500,326600470,11590,11590,11590,11590,0
|
|
20240923,123400,326600470,11590,11590,11590,11590,0
|
|
20240923,123300,326600470,11590,11590,11590,11590,0
|
|
20240923,123200,326600470,11590,11560,11590,11560,160
|
|
20240923,123100,324749300,11560,11560,11560,11560,60
|
|
20240923,123000,324055700,11560,11550,11560,11550,585
|
|
20240923,122900,317298240,11540,11520,11540,11520,25
|
|
20240923,122800,317009890,11510,11510,11510,11510,14
|
|
20240923,122700,316848750,11510,11500,11510,11500,30
|
|
20240923,122600,316503650,11500,11500,11500,11500,7
|
|
20240923,122500,316423150,11490,11490,11490,11490,0
|
|
20240923,122400,316423150,11490,11490,11490,11490,1
|
|
20240923,122300,316411660,11470,11470,11470,11470,0
|
|
20240923,122200,316411660,11470,11470,11470,11470,0
|
|
20240923,122100,316411660,11470,11470,11470,11470,0
|
|
20240923,122000,316411660,11470,11470,11470,11470,29
|
|
20240923,121900,316079030,11500,11490,11500,11490,119
|
|
20240923,121800,314710540,11500,11470,11500,11470,53
|
|
20240923,121700,314102550,11470,11470,11470,11470,72
|
|
20240923,121600,313276710,11470,11470,11470,11470,1
|
|
20240923,121500,313265240,11470,11470,11470,11470,2
|
|
20240923,121400,313242300,11490,11490,11490,11490,0
|
|
20240923,121300,313242300,11490,11490,11490,11490,0
|
|
20240923,121200,313242300,11490,11490,11490,11490,0
|
|
20240923,121100,313242300,11490,11490,11490,11490,1
|
|
20240923,121000,313230810,11470,11470,11470,11470,76
|
|
20240923,120900,312359090,11470,11470,11470,11470,0
|
|
20240923,120800,312359090,11470,11470,11470,11470,1
|
|
20240923,120700,312347620,11470,11470,11470,11470,0
|
|
20240923,120600,312347620,11470,11470,11470,11470,112
|
|
20240923,120500,311062980,11500,11500,11500,11500,0
|
|
20240923,120400,311062980,11500,11500,11500,11500,0
|
|
20240923,120300,311062980,11500,11500,11500,11500,0
|
|
20240923,120200,311062980,11500,11500,11500,11500,0
|
|
20240923,120100,311062980,11500,11500,11500,11500,87
|
|
20240923,120000,310062480,11510,11510,11510,11510,0
|
|
20240923,115900,310062480,11510,11510,11510,11510,0
|
|
20240923,115800,310062480,11510,11510,11510,11510,0
|
|
20240923,115700,310062480,11510,11510,11510,11510,0
|
|
20240923,115600,310062480,11510,11510,11510,11510,0
|
|
20240923,115500,310062480,11510,11510,11510,11510,0
|
|
20240923,115400,310062480,11510,11510,11510,11510,100
|
|
20240923,115300,308911480,11500,11500,11500,11500,100
|
|
20240923,115200,307761480,11500,11470,11500,11470,698
|
|
20240923,115100,299748080,11470,11470,11470,11470,0
|
|
20240923,115000,299748080,11470,11470,11470,11470,5
|
|
20240923,114900,299690730,11470,11470,11470,11470,0
|
|
20240923,114800,299690730,11470,11470,11470,11470,3
|
|
20240923,114700,299656320,11470,11470,11470,11470,0
|
|
20240923,114600,299656320,11470,11480,11480,11470,4
|
|
20240923,114500,299610420,11480,11480,11480,11480,0
|
|
20240923,114400,299610420,11480,11480,11480,11480,0
|
|
20240923,114300,299610420,11480,11480,11480,11480,1
|
|
20240923,114200,299598940,11490,11490,11490,11490,15
|
|
20240923,114100,299426590,11490,11470,11490,11470,9
|
|
20240923,114000,299323340,11480,11480,11480,11480,0
|
|
20240923,113900,299323340,11480,11480,11480,11480,0
|
|
20240923,113800,299323340,11480,11480,11480,11480,0
|
|
20240923,113700,299323340,11480,11470,11480,11470,9
|
|
20240923,113600,299220060,11470,11460,11470,11460,15
|
|
20240923,113500,299048040,11460,11460,11460,11460,0
|
|
20240923,113400,299048040,11460,11460,11460,11460,0
|
|
20240923,113300,299048040,11460,11460,11460,11460,0
|
|
20240923,113200,299048040,11460,11460,11460,11460,3
|
|
20240923,113100,299013660,11460,11460,11460,11460,0
|
|
20240923,113000,299013660,11460,11460,11460,11460,0
|
|
20240923,112900,299013660,11460,11470,11470,11460,103
|
|
20240923,112800,297832630,11470,11470,11470,11470,87
|
|
20240923,112700,296834740,11470,11470,11470,11470,0
|
|
20240923,112600,296834740,11470,11470,11470,11470,2
|
|
20240923,112500,296811800,11460,11460,11460,11460,0
|
|
20240923,112400,296811800,11460,11460,11460,11460,0
|
|
20240923,112300,296811800,11460,11460,11460,11460,83
|
|
20240923,112200,295860620,11500,11500,11500,11500,0
|
|
20240923,112100,295860620,11500,11500,11500,11500,0
|
|
20240923,112000,295860620,11500,11500,11500,11500,7
|
|
20240923,111900,295780120,11500,11500,11500,11500,9
|
|
20240923,111800,295676620,11530,11500,11530,11500,63
|
|
20240923,111700,294950320,11500,11500,11500,11500,5
|
|
20240923,111600,294892820,11500,11500,11500,11500,0
|
|
20240923,111500,294892820,11500,11500,11500,11500,0
|
|
20240923,111400,294892820,11500,11500,11500,11500,0
|
|
20240923,111300,294892820,11500,11500,11500,11500,0
|
|
20240923,111200,294892820,11500,11500,11500,11500,1
|
|
20240923,111100,294881320,11500,11500,11500,11500,169
|
|
20240923,111000,292937820,11500,11500,11500,11500,0
|
|
20240923,110900,292937820,11500,11500,11500,11500,0
|
|
20240923,110800,292937820,11500,11490,11500,11490,179
|
|
20240923,110700,290880740,11490,11490,11490,11480,62
|
|
20240923,110600,290168380,11500,11500,11500,11500,0
|
|
20240923,110500,290168380,11500,11500,11500,11500,9
|
|
20240923,110400,290064880,11450,11450,11450,11450,24
|
|
20240923,110300,289790080,11460,11460,11460,11460,1504
|
|
20240923,110200,272554240,11460,11460,11460,11460,1
|
|
20240923,110100,272542780,11500,11500,11500,11500,165
|
|
20240923,110000,270645280,11500,11500,11500,11500,36
|
|
20240923,105900,270231280,11460,11530,11530,11460,53
|
|
20240923,105800,269621730,11510,11500,11510,11500,125
|
|
20240923,105700,268184180,11540,11560,11560,11540,45
|
|
20240923,105600,267664020,11600,11560,11600,11560,34
|
|
20240923,105500,267269940,11560,11450,11560,11450,1147
|
|
20240923,105400,254069210,11440,11380,11440,11380,196
|
|
20240923,105300,251832550,11370,11370,11370,11370,38
|
|
20240923,105200,251400490,11370,11370,11370,11370,10
|
|
20240923,105100,251286790,11360,11360,11360,11360,27
|
|
20240923,105000,250980070,11390,11390,11390,11390,0
|
|
20240923,104900,250980070,11390,11350,11390,11350,14
|
|
20240923,104800,250821100,11350,11340,11350,11310,69
|
|
20240923,104700,250038740,11310,11350,11350,11310,16
|
|
20240923,104600,249857290,11340,11310,11340,11310,112
|
|
20240923,104500,248590100,11310,11310,11310,11310,1
|
|
20240923,104400,248578790,11250,11250,11250,11250,0
|
|
20240923,104300,248578790,11250,11250,11250,11250,100
|
|
20240923,104200,247453790,11310,11310,11310,11310,0
|
|
20240923,104100,247453790,11310,11310,11310,11310,0
|
|
20240923,104000,247453790,11310,11300,11310,11300,103
|
|
20240923,103900,246289860,11300,11320,11320,11300,2400
|
|
20240923,103800,219169660,11350,11230,11350,11230,517
|
|
20240923,103700,213314450,11300,11300,11300,11300,11
|
|
20240923,103600,213190150,11300,11300,11300,11300,0
|
|
20240923,103500,213190150,11300,11240,11300,11220,70
|
|
20240923,103400,212403590,11220,11220,11220,11220,0
|
|
20240923,103300,212403590,11220,11320,11320,11220,49
|
|
20240923,103200,211852370,11320,11390,11390,11320,324
|
|
20240923,103100,208184270,11460,11390,11460,11390,94
|
|
20240923,103000,207112540,11390,11160,11500,11160,5095
|
|
20240923,102900,149567310,11150,11150,11150,11150,5
|
|
20240923,102800,149511560,11120,11120,11120,11120,0
|
|
20240923,102700,149511560,11120,11120,11120,11120,3
|
|
20240923,102600,149478200,11150,11150,11150,11150,29
|
|
20240923,102500,149154850,11180,11150,11180,11150,31
|
|
20240923,102400,148808630,11150,11150,11150,11150,0
|
|
20240923,102300,148808630,11150,11150,11150,11150,0
|
|
20240923,102200,148808630,11150,11150,11150,11150,300
|
|
20240923,102100,145463630,11190,11190,11190,11190,0
|
|
20240923,102000,145463630,11190,11180,11190,11180,106
|
|
20240923,101900,144278500,11180,11180,11180,11180,5
|
|
20240923,101800,144222600,11100,11110,11110,11100,838
|
|
20240923,101700,134920640,11200,11200,11200,11200,0
|
|
20240923,101600,134920640,11200,11110,11200,11100,231
|
|
20240923,101500,132356190,11110,11110,11110,11110,12
|
|
20240923,101400,132222870,11160,11100,11160,11100,17
|
|
20240923,101300,132033660,11150,11150,11150,11150,0
|
|
20240923,101200,132033660,11150,11150,11150,11150,0
|
|
20240923,101100,132033660,11150,11150,11150,11150,0
|
|
20240923,101000,132033660,11150,11150,11150,11150,100
|
|
20240923,100900,130918660,11190,11190,11190,11190,740
|
|
20240923,100800,122638060,11190,11170,11190,11170,513
|
|
20240923,100700,116903410,11160,11140,11160,11140,225
|
|
20240923,100600,114393700,11000,11130,11130,11000,15
|
|
20240923,100500,114227400,11130,11100,11130,11100,505
|
|
20240923,100400,108621870,11120,11130,11130,11120,534
|
|
20240923,100300,102683450,11130,11130,11130,11130,3
|
|
20240923,100200,102650060,11130,11130,11130,11130,147
|
|
20240923,100100,101013950,11130,11130,11130,11130,3
|
|
20240923,100000,100980560,11180,11180,11180,11180,160
|
|
20240923,095900,99191760,11180,11190,11190,11180,352
|
|
20240923,095800,95253390,11230,11230,11230,11230,21
|
|
20240923,095700,95017560,11240,11190,11240,11190,144
|
|
20240923,095600,93401260,11220,11180,11220,11180,929
|
|
20240923,095500,83006280,11170,11170,11170,11170,2
|
|
20240923,095400,82983940,11180,11180,11180,11180,10
|
|
20240923,095300,82872140,11120,11180,11180,11120,2
|
|
20240923,095200,82849840,11180,11180,11180,11180,101
|
|
20240923,095100,81720660,11210,11170,11210,11170,601
|
|
20240923,095000,74994240,11140,11170,11170,11140,13
|
|
20240923,094900,74849390,11160,11130,11160,11130,1501
|
|
20240923,094800,58119020,11030,11060,11140,11030,20
|
|
20240923,094700,57897330,11030,11030,11030,11030,0
|
|
20240923,094600,57897330,11030,10950,11090,10950,1013
|
|
20240923,094500,46707250,11000,11000,11000,11000,44
|
|
20240923,094400,46223250,11000,11000,11000,11000,0
|
|
20240923,094300,46223250,11000,11000,11000,11000,1
|
|
20240923,094200,46212250,11000,10930,11000,10930,223
|
|
20240923,094100,43762510,10980,10930,10990,10930,312
|
|
20240923,094000,40342170,10880,10880,10880,10880,103
|
|
20240923,093900,39221530,10900,10910,10910,10900,425
|
|
20240923,093800,34588730,10900,10920,10920,10900,31
|
|
20240923,093700,34250230,10870,10910,10930,10870,203
|
|
20240923,093600,32039170,10890,10890,10890,10890,3
|
|
20240923,093500,32006500,10920,10950,10950,10900,289
|
|
20240923,093400,28851400,11040,11040,11040,11040,0
|
|
20240923,093300,28851400,11040,10920,11040,10910,369
|
|
20240923,093200,24806000,10920,10920,10920,10920,3
|
|
20240923,093100,24773240,10900,10900,10900,10900,11
|
|
20240923,093000,24653340,10900,10900,10900,10900,11
|
|
20240923,092900,24533440,10900,10970,10970,10900,18
|
|
20240923,092800,24337000,10960,10880,10960,10880,13
|
|
20240923,092700,24195060,10880,10840,10880,10840,7
|
|
20240923,092600,24119060,10830,10830,10830,10830,3
|
|
20240923,092500,24086570,10830,10830,10830,10830,3
|
|
20240923,092400,24054080,10830,10830,10830,10830,1
|
|
20240923,092300,24043250,10830,10830,10830,10830,12
|
|
20240923,092200,23913290,10830,10790,10830,10790,172
|
|
20240923,092100,22056670,10790,10790,10850,10790,10
|
|
20240923,092000,21948710,10790,10830,10830,10790,615
|
|
20240923,091900,15303780,10830,10830,10830,10830,66
|
|
20240923,091800,14589000,10860,10860,10860,10860,0
|
|
20240923,091700,14589000,10860,10860,10860,10860,18
|
|
20240923,091600,14393520,10820,10820,10820,10820,100
|
|
20240923,091500,13311520,10860,10860,10860,10860,0
|
|
20240923,091400,13311520,10860,10860,10860,10860,3
|
|
20240923,091300,13278940,10790,10790,10790,10790,0
|
|
20240923,091200,13278940,10790,10800,10800,10790,12
|
|
20240923,091100,13149380,10800,10800,10800,10800,100
|
|
20240923,091000,12069380,10790,10790,10790,10790,123
|
|
20240923,090900,10742210,10790,10800,10800,10790,100
|
|
20240923,090800,9662360,10800,10800,10800,10800,0
|
|
20240923,090700,9662360,10800,10800,10800,10800,0
|
|
20240923,090600,9662360,10800,10990,10990,10800,7
|
|
20240923,090500,9586570,10880,10860,10880,10860,25
|
|
20240923,090400,9314890,10800,10910,10910,10800,32
|
|
20240923,090300,8967000,10910,10910,10910,10910,5
|
|
20240923,090200,8912450,10990,10990,10990,10990,1
|
|
20240923,090100,8901460,10810,10940,10940,10810,480
|
|
20240923,090000,3666700,11000,11140,11140,11000,332
|